Holen Sie sich die Stockscreener-App
31.39
2.21%
-0.72
VanEck Bitcoin Trust-Aktien (HODL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $31.60 | $31.29 | $0.315 | 209,580.0 | -2.12% |
| 2025-09-24 | $32.26 | $31.92 | $0.34 | 939,912.0 | +1.68% |
| 2025-09-23 | $32.05 | $31.56 | $0.485 | 1,000,993.0 | -0.44% |
| 2025-09-22 | $32.11 | $31.68 | $0.43 | 1,435,170.0 | -2.58% |
| 2025-09-19 | $32.98 | $32.55 | $0.425 | 1,371,376.0 | -1.99% |
| 2025-09-18 | $33.39 | $33.12 | $0.27 | 1,644,938.0 | +1.50% |
| 2025-09-17 | $32.91 | $32.45 | $0.46 | 1,240,080.0 | -1.03% |
| 2025-09-16 | $33.09 | $32.46 | $0.63 | 908,445.0 | +1.35% |
| 2025-09-15 | $32.70 | $32.35 | $0.35 | 1,254,979.0 | -1.36% |
| 2025-09-12 | $33.09 | $32.49 | $0.60 | 730,241.0 | +2.07% |
| 2025-09-11 | $32.48 | $32.17 | $0.305 | 731,320.0 | +0.81% |
| 2025-09-10 | $32.38 | $32.02 | $0.355 | 1,286,375.0 | +2.10% |
| 2025-09-09 | $31.96 | $31.32 | $0.64 | 876,461.0 | -0.69% |
| 2025-09-08 | $31.97 | $31.65 | $0.32 | 744,549.0 | +0.41% |
| 2025-09-05 | $32.02 | $31.17 | $0.85 | 734,112.0 | +1.67% |
| 2025-09-04 | $31.36 | $30.92 | $0.44 | 831,957.0 | -2.14% |
| 2025-09-03 | $31.86 | $31.43 | $0.425 | 724,109.0 | +1.31% |
| 2025-09-02 | $31.63 | $30.86 | $0.7747 | 1,115,434.0 | +2.35% |
| 2025-08-29 | $31.26 | $30.54 | $0.725 | 976,171.0 | -3.35% |
| 2025-08-28 | $32.06 | $31.66 | $0.40 | 579,603.0 | -0.13% |
| 2025-08-27 | $31.88 | $31.41 | $0.465 | 879,892.0 | +0.86% |
| 2025-08-26 | $31.46 | $30.95 | $0.5099 | 710,020.0 | +0.35% |
VanEck Bitcoin Trust-Aktien (HODL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der VanEck Bitcoin Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HODL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der VanEck Bitcoin Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
VanEck Bitcoin Trust-Aktien (HODL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $33.39 | $30.86 | $2.53 | 17,780,031.0 | +2.68% |
| 2025-08 | $34.79 | $30.54 | $4.25 | 16,118,306.0 | -7.35% |
| 2025-07 | $34.55 | $29.80 | $4.74 | 22,783,522.0 | +8.43% |
| 2025-06 | $31.24 | $28.19 | $3.05 | 14,811,930.0 | +2.94% |
| 2025-05 | $31.70 | $26.39 | $5.31 | 14,073,046.0 | +11.15% |
| 2025-04 | $27.14 | $21.41 | $5.73 | 20,611,958.0 | +14.24% |
| 2025-03 | $26.37 | $21.88 | $4.49 | 12,908,481.0 | -2.06% |
| 2025-02 | $28.90 | $22.92 | $5.98 | 24,132,281.0 | -17.09% |
| 2025-01 | $30.35 | $25.24 | $5.11 | 27,693,908.0 | +8.62% |
VanEck Bitcoin Trust-Aktien (HODL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.66 | $25.79 | $4.87 | 15,601,652.0 | -2.81% |
| 2024-11 | $28.25 | $18.97 | $9.27 | 25,395,108.0 | +38.68% |
| 2024-10 | $20.85 | $16.64 | $4.20 | 22,182,164.0 | +10.20% |
| 2024-09 | $18.84 | $15.06 | $3.77 | 14,687,336.0 | +8.28% |
| 2024-08 | $18.52 | $14.01 | $4.51 | 19,717,192.0 | -10.18% |
| 2024-07 | $19.72 | $15.56 | $4.16 | 20,799,220.0 | +8.83% |
| 2024-06 | $20.32 | $16.69 | $3.63 | 14,320,052.0 | -11.30% |
| 2024-05 | $20.17 | $15.99 | $4.18 | 11,750,440.0 | +14.50% |
| 2024-04 | $20.43 | $16.68 | $3.75 | 21,751,660.0 | -16.82% |
| 2024-03 | $20.84 | $16.88 | $3.96 | 57,090,768.0 | +14.41% |
| 2024-02 | $18.20 | $11.97 | $6.23 | 46,165,836.0 | +45.78% |
| 2024-01 | $14.11 | $10.94 | $3.16 | 10,545,196.0 | +0.00% |
0.37%
Kapitalisierung:
|
Volumen (24h):