Holen Sie sich die Stockscreener-App
73.39
2.57%
1.84
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $73.90 | $71.34 | $2.56 | 7,515,048.0 | +2.57% |
| 2025-04-03 | $72.25 | $70.85 | $1.40 | 3,572,344.0 | -5.71% |
| 2025-04-02 | $76.33 | $73.77 | $2.56 | 3,147,912.0 | +2.26% |
| 2025-04-01 | $74.72 | $71.98 | $2.73 | 3,805,642.0 | +3.10% |
| 2025-03-31 | $73.25 | $71.24 | $2.01 | 2,419,896.0 | -1.57% |
| 2025-03-28 | $74.66 | $72.88 | $1.78 | 2,217,016.0 | -3.74% |
| 2025-03-27 | $76.45 | $74.92 | $1.53 | 2,597,421.0 | +0.53% |
| 2025-03-26 | $76.84 | $74.91 | $1.93 | 2,418,525.0 | -1.87% |
| 2025-03-25 | $77.16 | $76.06 | $1.10 | 1,384,601.0 | -0.12% |
| 2025-03-24 | $77.56 | $76.18 | $1.38 | 2,449,423.0 | +5.20% |
| 2025-03-21 | $73.72 | $72.58 | $1.14 | 1,454,887.0 | -0.29% |
| 2025-03-20 | $75.58 | $72.98 | $2.60 | 1,847,877.0 | -1.57% |
| 2025-03-19 | $75.16 | $73.02 | $2.14 | 2,970,094.0 | +3.85% |
| 2025-03-18 | $72.03 | $70.81 | $1.22 | 2,718,418.0 | -2.63% |
| 2025-03-17 | $74.07 | $71.98 | $2.09 | 2,568,290.0 | -0.14% |
| 2025-03-14 | $74.55 | $72.19 | $2.36 | 4,422,754.0 | +5.64% |
| 2025-03-13 | $72.59 | $69.73 | $2.86 | 3,507,846.0 | -3.36% |
| 2025-03-12 | $73.17 | $70.35 | $2.82 | 2,805,800.0 | -0.15% |
| 2025-03-11 | $73.00 | $68.95 | $4.05 | 3,381,066.0 | +5.13% |
| 2025-03-10 | $72.37 | $67.50 | $4.87 | 7,202,054.0 | -9.18% |
| 2025-03-07 | $79.58 | $75.50 | $4.08 | 5,666,691.0 | -2.34% |
| 2025-03-06 | $79.89 | $76.59 | $3.30 | 4,052,188.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $76.33 | $70.85 | $5.48 | 25,555,994.0 | +1.97% |
| 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% |
5.93%
Kapitalisierung:
|
Volumen (24h):