Holen Sie sich die Stockscreener-App
82.23
2.47%
1.98
Grayscale Bitcoin Trust-Aktien (GBTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $83.15 | $81.95 | $1.20 | 1,375,166.0 | +2.47% |
| 2025-06-05 | $83.44 | $80.08 | $3.36 | 2,789,859.0 | -2.99% |
| 2025-06-04 | $83.25 | $82.10 | $1.15 | 1,210,281.0 | -1.29% |
| 2025-06-03 | $84.28 | $82.82 | $1.46 | 1,428,543.0 | +1.76% |
| 2025-06-02 | $82.59 | $81.70 | $0.89 | 1,312,160.0 | -0.15% |
| 2025-05-30 | $83.59 | $81.70 | $1.89 | 1,758,988.0 | -0.95% |
| 2025-05-29 | $85.42 | $83.18 | $2.24 | 3,242,976.0 | -1.25% |
| 2025-05-28 | $86.02 | $84.29 | $1.73 | 2,092,377.0 | -2.72% |
| 2025-05-27 | $87.37 | $85.75 | $1.62 | 1,914,684.0 | +1.06% |
| 2025-05-23 | $86.83 | $85.25 | $1.58 | 2,751,342.0 | -2.23% |
| 2025-05-22 | $88.36 | $87.17 | $1.19 | 2,883,567.0 | +2.32% |
| 2025-05-21 | $86.70 | $83.71 | $2.99 | 4,695,000.0 | +1.47% |
| 2025-05-20 | $84.67 | $82.15 | $2.52 | 1,805,339.0 | +1.50% |
| 2025-05-19 | $83.32 | $80.79 | $2.53 | 1,753,238.0 | +1.35% |
| 2025-05-16 | $82.54 | $81.55 | $0.99 | 1,676,033.0 | +0.92% |
| 2025-05-15 | $82.21 | $79.95 | $2.26 | 1,938,682.0 | -0.17% |
| 2025-05-14 | $82.35 | $80.94 | $1.41 | 1,334,861.0 | -1.46% |
| 2025-05-13 | $82.89 | $81.16 | $1.73 | 2,279,846.0 | +2.99% |
| 2025-05-12 | $82.52 | $79.45 | $3.07 | 2,795,629.0 | -1.40% |
| 2025-05-09 | $81.89 | $80.72 | $1.17 | 1,723,086.0 | +1.86% |
| 2025-05-08 | $80.25 | $78.19 | $2.06 | 1,941,270.0 | +5.38% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $84.28 | $80.08 | $4.20 | 9,491,175.0 | -0.29% |
| 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% |
Grayscale Bitcoin Trust-Aktien (GBTC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $36.72 | $30.68 | $6.04 | 110,852,042.0 | +14.47% |
| 2023-11 | $31.65 | $26.55 | $5.10 | 86,076,753.0 | +13.02% |
| 2023-10 | $27.41 | $19.19 | $8.22 | 85,593,834.0 | +39.45% |
| 2023-09 | $19.91 | $18.04 | $1.87 | 33,451,476.0 | +2.57% |
| 2023-08 | $21.21 | $17.00 | $4.21 | 69,953,885.0 | -1.89% |
| 2023-07 | $21.88 | $10.88 | $11.00 | 55,764,721.0 | -0.63% |
| 2023-06 | $19.96 | $12.86 | $7.10 | 79,324,417.0 | +38.16% |
| 2023-05 | $16.95 | $13.59 | $3.36 | 38,762,209.0 | -15.41% |
| 2023-04 | $18.40 | $14.60 | $3.80 | 49,045,560.0 | +0.37% |
| 2023-03 | $16.75 | $10.89 | $5.86 | 89,399,133.0 | +40.79% |
| 2023-02 | $13.30 | $10.27 | $3.03 | 51,846,226.0 | -4.36% |
| 2023-01 | $12.82 | $8.01 | $4.81 | 79,992,691.0 | +46.56% |
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):