100.12
price up icon1.48%   1.46
after-market Handel nachbörslich: 100.50 0.38 +0.38%
loading

Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-04 $101.0 $99.47 $1.52 2,454,608.0 +1.48%
2025-08-01 $101.0 $98.56 $2.40 6,250,732.0 -3.12%
2025-07-31 $103.8 $101.8 $1.97 3,200,737.0 -0.13%
2025-07-30 $103.7 $101.0 $2.77 2,842,395.0 -0.52%
2025-07-29 $103.9 $102.0 $1.94 3,190,823.0 -0.54%
2025-07-28 $104.0 $102.5 $1.59 3,446,196.0 +1.07%
2025-07-25 $102.2 $100.4 $1.85 3,977,713.0 -1.86%
2025-07-24 $104.4 $102.8 $1.53 3,225,680.0 +0.50%
2025-07-23 $103.4 $102.9 $0.549 774,258.0 -0.75%
2025-07-22 $105.0 $102.6 $2.39 3,747,981.0 +2.24%
2025-07-21 $104.1 $101.7 $2.41 3,589,839.0 -0.58%
2025-07-18 $104.2 $102.2 $1.98 4,892,528.0 -1.36%
2025-07-17 $104.7 $102.6 $2.09 3,243,175.0 -0.25%
2025-07-16 $104.8 $103.2 $1.61 4,501,955.0 +2.46%
2025-07-15 $103.5 $101.1 $2.44 4,692,147.0 -2.94%
2025-07-14 $106.7 $104.1 $2.61 5,063,255.0 +1.51%
2025-07-11 $103.3 $101.8 $1.41 4,967,050.0 +4.16%
2025-07-10 $99.51 $96.48 $3.03 3,188,758.0 +1.42%
2025-07-09 $97.90 $94.68 $3.22 3,120,047.0 +2.81%
2025-07-08 $95.37 $94.30 $1.07 1,799,856.0 +0.69%

Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fidelity Wise Origin Bitcoin Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FBTC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fidelity Wise Origin Bitcoin Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08 $101.0 $98.56 $2.44 11,159,948.0 -1.69%
2025-07 $106.7 $91.92 $14.76 73,708,709.0 +8.35%
2025-06 $96.44 $87.02 $9.42 50,539,771.0 +2.86%
2025-05 $97.83 $81.44 $16.39 64,203,869.0 +11.19%
2025-04 $83.78 $66.06 $17.72 91,315,553.0 +14.19%
2025-03 $81.47 $67.50 $13.97 66,874,104.0 -2.08%
2025-02 $89.27 $70.76 $18.50 87,770,849.0 -17.08%
2025-01 $93.78 $77.87 $15.91 88,447,109.0 +8.65%

Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $94.81 $79.59 $15.22 110,365,654.0 -3.05%
2024-11 $87.31 $58.64 $28.67 159,895,801.0 +39.04%
2024-10 $64.43 $51.42 $13.01 103,344,423.0 +9.98%
2024-09 $58.23 $46.49 $11.74 96,515,692.0 +8.39%
2024-08 $57.26 $43.34 $13.92 132,999,152.0 -10.22%
2024-07 $61.00 $48.09 $12.91 120,213,745.0 +8.77%
2024-06 $62.88 $51.56 $11.32 97,385,838.0 -11.25%
2024-05 $62.43 $49.43 $13.00 131,243,038.0 +14.38%
2024-04 $63.21 $51.52 $11.69 178,238,373.0 -16.73%
2024-03 $64.42 $52.13 $12.29 359,276,383.0 +14.23%
2024-02 $56.36 $37.01 $19.35 174,436,482.0 +45.89%
2024-01 $50.70 $33.77 $16.93 135,858,891.0 +0.00%
exchange_traded_fund VTV
$177.18
price up icon 0.95%
exchange_traded_fund VUG
$453.60
price up icon 1.92%
exchange_traded_fund IJH
$62.90
price up icon 1.30%
exchange_traded_fund EFA
$88.45
price up icon 1.33%
exchange_traded_fund IWF
$440.38
price up icon 1.96%
exchange_traded_fund QQQ
$564.10
price up icon 1.85%
Kapitalisierung:     |  Volumen (24h):