Holen Sie sich die Stockscreener-App
70.48
0.68%
-0.48
Handel nachbörslich:
70.57
0.09
+0.13%
Grayscale Bitcoin Trust-Aktien (GBTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $71.85 | $70.09 | $1.76 | 3,652,671.0 | -0.68% |
| 2026-01-08 | $71.39 | $69.64 | $1.75 | 3,247,374.0 | -0.06% |
| 2026-01-07 | $71.92 | $70.74 | $1.19 | 3,781,042.0 | -1.66% |
| 2026-01-06 | $73.72 | $71.23 | $2.49 | 5,245,134.0 | -1.92% |
| 2026-01-05 | $74.07 | $72.15 | $1.92 | 6,000,289.0 | +4.95% |
| 2026-01-02 | $71.12 | $69.06 | $2.06 | 6,485,181.0 | +2.60% |
| 2025-12-31 | $69.47 | $68.03 | $1.44 | 4,663,860.0 | -0.36% |
| 2025-12-30 | $69.88 | $68.58 | $1.29 | 5,516,019.0 | +0.82% |
| 2025-12-29 | $68.86 | $67.94 | $0.92 | 2,365,788.0 | -0.51% |
| 2025-12-26 | $69.58 | $67.64 | $1.94 | 4,194,722.0 | +0.29% |
| 2025-12-24 | $68.48 | $67.50 | $0.98 | 1,503,368.0 | -0.44% |
| 2025-12-23 | $69.02 | $67.63 | $1.39 | 4,624,444.0 | -0.77% |
| 2025-12-22 | $70.68 | $68.66 | $2.02 | 3,582,652.0 | +0.28% |
| 2025-12-19 | $69.88 | $67.86 | $2.02 | 6,309,190.0 | +4.13% |
| 2025-12-18 | $69.83 | $65.98 | $3.85 | 8,131,313.0 | -1.48% |
| 2025-12-17 | $70.64 | $66.66 | $3.98 | 7,656,600.0 | -2.03% |
| 2025-12-16 | $68.94 | $67.86 | $1.08 | 4,442,587.0 | +2.15% |
| 2025-12-15 | $70.29 | $66.56 | $3.73 | 7,080,582.0 | -5.00% |
| 2025-12-12 | $72.51 | $69.97 | $2.54 | 4,730,227.0 | -1.69% |
| 2025-12-11 | $71.83 | $69.81 | $2.02 | 4,103,600.0 | -0.77% |
Grayscale Bitcoin Trust-Aktien (GBTC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Grayscale Bitcoin Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GBTC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Grayscale Bitcoin Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Grayscale Bitcoin Trust-Aktien (GBTC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $74.07 | $69.06 | $5.01 | 32,064,362.0 | +3.10% |
Grayscale Bitcoin Trust-Aktien (GBTC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $74.04 | $65.58 | $8.46 | 105,092,957.0 | -3.38% |
| 2025-11 | $84.69 | $64.41 | $20.28 | 119,907,594.0 | -17.45% |
| 2025-10 | $99.12 | $81.92 | $17.20 | 126,739,935.0 | -4.18% |
| 2025-09 | $92.62 | $85.17 | $7.45 | 44,975,650.0 | +5.62% |
| 2025-08 | $96.62 | $84.78 | $11.84 | 42,281,226.0 | -7.40% |
| 2025-07 | $96.16 | $82.93 | $13.23 | 49,239,405.0 | +8.19% |
| 2025-06 | $87.07 | $78.51 | $8.56 | 34,674,944.0 | +2.86% |
| 2025-05 | $88.36 | $73.62 | $14.73 | 42,555,990.0 | +11.04% |
| 2025-04 | $75.75 | $59.79 | $15.96 | 51,729,951.0 | +13.96% |
| 2025-03 | $73.79 | $61.16 | $12.63 | 37,971,366.0 | -2.16% |
| 2025-02 | $80.92 | $64.12 | $16.80 | 52,578,002.0 | -17.16% |
| 2025-01 | $85.06 | $70.70 | $14.36 | 64,256,716.0 | +8.63% |
Grayscale Bitcoin Trust-Aktien (GBTC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $86.11 | $72.29 | $13.82 | 80,024,075.0 | -3.17% |
| 2024-11 | $79.34 | $53.37 | $25.97 | 101,875,140.0 | +38.63% |
| 2024-10 | $58.60 | $46.83 | $11.77 | 76,093,978.0 | +10.12% |
| 2024-09 | $53.04 | $42.37 | $10.67 | 65,210,101.0 | +8.02% |
| 2024-08 | $52.28 | $39.56 | $12.72 | 110,087,384.0 | -10.22% |
| 2024-07 | $61.84 | $48.80 | $13.05 | 93,992,135.0 | -2.20% |
| 2024-06 | $63.90 | $52.35 | $11.55 | 87,258,557.0 | -11.40% |
| 2024-05 | $63.45 | $50.34 | $13.11 | 129,119,426.0 | +14.44% |
| 2024-04 | $64.35 | $52.43 | $11.92 | 224,171,165.0 | -16.88% |
| 2024-03 | $65.61 | $53.35 | $12.26 | 446,314,542.0 | +14.13% |
| 2024-02 | $57.45 | $37.73 | $19.72 | 247,292,907.0 | +45.70% |
| 2024-01 | $43.50 | $34.31 | $9.19 | 435,357,907.0 | +9.73% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):