Holen Sie sich die Stockscreener-App
70.85
0.98%
-0.70
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $71.67 | $70.20 | $1.47 | 3,010,160.0 | -0.98% |
| 2026-10-15 | $71.80 | $69.33 | $2.47 | 3,353,738.0 | +0.66% |
| 2026-10-14 | $72.22 | $70.79 | $1.43 | 3,024,528.0 | -1.76% |
| 2026-10-13 | $72.87 | $72.07 | $0.80 | 1,869,832.0 | +0.50% |
| 2026-10-12 | $72.22 | $71.48 | $0.74 | 1,261,809.0 | +0.63% |
| 2026-10-09 | $72.42 | $71.50 | $0.925 | 1,821,059.0 | +0.65% |
| 2026-10-08 | $71.95 | $69.83 | $2.12 | 3,502,045.0 | -1.96% |
| 2026-10-07 | $72.73 | $71.91 | $0.82 | 3,943,137.0 | -2.66% |
| 2026-10-06 | $75.42 | $74.28 | $1.14 | 1,916,461.0 | -0.09% |
| 2026-10-05 | $75.44 | $73.92 | $1.52 | 2,722,175.0 | +1.66% |
| 2026-10-02 | $75.87 | $72.97 | $2.91 | 3,697,388.0 | -0.38% |
| 2026-10-01 | $74.17 | $72.55 | $1.62 | 2,831,029.0 | +1.34% |
| 2026-09-30 | $74.44 | $72.49 | $1.95 | 4,174,981.0 | -0.10% |
| 2026-09-29 | $73.46 | $72.08 | $1.38 | 1,774,112.0 | +0.25% |
| 2026-09-28 | $73.38 | $71.79 | $1.59 | 1,938,791.0 | -0.71% |
| 2026-09-25 | $73.37 | $72.31 | $1.06 | 2,857,858.0 | -0.49% |
| 2026-09-24 | $73.88 | $72.51 | $1.37 | 2,442,509.0 | -0.23% |
| 2026-09-23 | $74.78 | $72.67 | $2.11 | 7,242,711.0 | -1.91% |
| 2026-09-22 | $75.45 | $74.33 | $1.12 | 4,159,186.0 | -0.40% |
| 2026-09-21 | $75.60 | $73.73 | $1.87 | 5,942,520.0 | +6.58% |
| 2026-09-18 | $70.86 | $67.92 | $2.94 | 5,078,927.0 | +6.21% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $75.87 | $69.33 | $6.55 | 32,953,361.0 | -2.46% |
| 2026-09 | $75.60 | $65.14 | $10.46 | 77,713,774.0 | +5.87% |
| 2026-08 | $70.36 | $54.34 | $16.02 | 85,284,424.0 | +25.37% |
| 2026-07 | $58.26 | $50.93 | $7.33 | 80,051,555.0 | +7.20% |
| 2026-06 | $62.62 | $50.48 | $12.14 | 112,210,885.0 | -20.11% |
| 2026-05 | $71.53 | $63.02 | $8.51 | 66,365,886.0 | -3.95% |
| 2026-04 | $69.24 | $57.20 | $12.04 | 82,854,313.0 | +12.71% |
| 2026-03 | $65.27 | $57.05 | $8.22 | 123,032,136.0 | +3.29% |
| 2026-02 | $69.14 | $54.20 | $14.94 | 162,764,149.0 | -21.73% |
| 2026-01 | $85.39 | $71.25 | $14.14 | 113,009,622.0 | -4.21% |
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $82.52 | $73.05 | $9.47 | 117,555,405.0 | -3.20% |
| 2025-11 | $94.30 | $71.71 | $22.59 | 147,869,679.0 | -17.36% |
| 2025-10 | $110.2 | $91.09 | $19.16 | 146,323,306.0 | -4.13% |
| 2025-09 | $103.0 | $94.64 | $8.31 | 72,037,760.0 | +5.74% |
| 2025-08 | $107.3 | $94.17 | $13.17 | 78,179,698.0 | -7.32% |
| 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% |
1.13%
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):