Holen Sie sich die Stockscreener-App
32.63
1.46%
0.47
Vorhandelsmarkt:
32.92
0.29
+0.89%
VanEck Bitcoin Trust-Aktien (HODL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-06 | $32.75 | $32.12 | $0.6349 | 727,565.0 | +1.46% |
| 2025-08-05 | $32.42 | $31.86 | $0.565 | 684,715.0 | -0.95% |
| 2025-08-04 | $32.74 | $32.27 | $0.47 | 753,163.0 | +1.44% |
| 2025-08-01 | $32.73 | $31.96 | $0.77 | 973,874.0 | -3.12% |
| 2025-07-31 | $33.65 | $33.02 | $0.63 | 741,217.0 | -0.09% |
| 2025-07-30 | $33.63 | $32.74 | $0.885 | 1,147,797.0 | -0.54% |
| 2025-07-29 | $33.68 | $33.07 | $0.61 | 1,234,087.0 | -0.48% |
| 2025-07-28 | $33.72 | $33.21 | $0.51 | 884,535.0 | +1.06% |
| 2025-07-25 | $33.14 | $32.54 | $0.60 | 1,073,327.0 | -1.90% |
| 2025-07-24 | $33.85 | $33.36 | $0.495 | 1,620,061.0 | +0.51% |
| 2025-07-23 | $33.54 | $33.35 | $0.19 | 294,164.0 | -0.71% |
| 2025-07-22 | $34.03 | $33.26 | $0.77 | 957,453.0 | +2.18% |
| 2025-07-21 | $33.75 | $32.99 | $0.755 | 1,421,185.0 | -0.48% |
| 2025-07-18 | $33.77 | $33.14 | $0.6299 | 980,395.0 | -1.40% |
| 2025-07-17 | $33.95 | $33.26 | $0.69 | 938,661.0 | -0.24% |
| 2025-07-16 | $33.96 | $33.43 | $0.53 | 1,274,112.0 | +2.43% |
| 2025-07-15 | $33.55 | $32.76 | $0.789 | 1,561,651.0 | -2.86% |
| 2025-07-14 | $34.55 | $33.73 | $0.825 | 1,243,128.0 | +1.47% |
| 2025-07-11 | $33.46 | $33.01 | $0.4459 | 1,269,854.0 | +4.14% |
| 2025-07-10 | $32.25 | $31.30 | $0.95 | 1,202,031.0 | +1.45% |
| 2025-07-09 | $31.72 | $30.69 | $1.03 | 1,003,658.0 | +2.83% |
| 2025-07-08 | $30.91 | $30.57 | $0.34 | 523,942.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $32.75 | $31.86 | $0.8899 | 3,866,882.0 | -1.24% |
| 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% |
0.10%
1.35%
Kapitalisierung:
|
Volumen (24h):