Holen Sie sich die Stockscreener-App
62.97
2.49%
1.53
Handel nachbörslich:
63.35
0.38
+0.60%
Ishares Bitcoin Trust Beneficial Interest-Aktien (IBIT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-02 | $63.54 | $61.94 | $1.60 | 46,203,316.0 | +2.49% |
| 2025-08-29 | $62.83 | $61.31 | $1.52 | 52,224,752.0 | -3.37% |
| 2025-08-28 | $64.38 | $63.55 | $0.825 | 30,394,340.0 | -0.11% |
| 2025-08-27 | $64.02 | $63.05 | $0.975 | 33,290,752.0 | +0.87% |
| 2025-08-26 | $63.18 | $62.11 | $1.07 | 40,674,256.0 | +0.35% |
| 2025-08-25 | $64.20 | $62.76 | $1.44 | 54,604,295.0 | -5.09% |
| 2025-08-22 | $66.75 | $63.56 | $3.19 | 66,364,991.0 | +4.02% |
| 2025-08-21 | $64.77 | $63.54 | $1.23 | 33,958,035.0 | -1.86% |
| 2025-08-20 | $64.99 | $63.74 | $1.25 | 40,377,564.0 | +1.11% |
| 2025-08-19 | $65.81 | $63.90 | $1.91 | 56,108,930.0 | -2.82% |
| 2025-08-18 | $66.35 | $65.18 | $1.17 | 33,577,793.0 | -0.59% |
| 2025-08-15 | $67.36 | $66.34 | $1.02 | 39,145,558.0 | -0.88% |
| 2025-08-14 | $67.88 | $66.55 | $1.33 | 70,514,814.0 | -4.02% |
| 2025-08-13 | $69.89 | $68.22 | $1.67 | 53,481,418.0 | +2.78% |
| 2025-08-12 | $68.30 | $67.36 | $0.94 | 33,132,915.0 | +0.46% |
| 2025-08-11 | $68.65 | $67.37 | $1.28 | 42,713,466.0 | +2.28% |
| 2025-08-08 | $66.72 | $65.82 | $0.8963 | 28,716,211.0 | -1.05% |
| 2025-08-07 | $66.89 | $65.74 | $1.15 | 40,626,821.0 | +2.01% |
| 2025-08-06 | $65.78 | $64.48 | $1.30 | 26,697,007.0 | +1.49% |
| 2025-08-05 | $65.12 | $63.93 | $1.19 | 31,117,330.0 | -1.00% |
Ishares Bitcoin Trust Beneficial Interest-Aktien (IBIT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Bitcoin Trust Beneficial Interest-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IBIT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Bitcoin Trust Beneficial Interest-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Bitcoin Trust Beneficial Interest-Aktien (IBIT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $63.54 | $61.94 | $1.60 | 92,406,632.0 | +2.49% |
| 2025-08 | $69.89 | $61.31 | $8.58 | 906,570,704.0 | -7.36% |
| 2025-07 | $69.97 | $59.83 | $10.14 | 1,055,983,743.0 | +8.35% |
| 2025-06 | $62.79 | $56.62 | $6.16 | 782,962,243.0 | +2.94% |
| 2025-05 | $63.70 | $53.02 | $10.68 | 979,283,578.0 | +11.12% |
| 2025-04 | $54.58 | $42.98 | $11.60 | 994,192,909.0 | +14.31% |
| 2025-03 | $53.03 | $43.95 | $9.08 | 824,488,752.0 | -2.28% |
| 2025-02 | $58.13 | $46.06 | $12.07 | 809,697,149.0 | -17.00% |
| 2025-01 | $61.08 | $50.69 | $10.39 | 952,588,754.0 | +8.78% |
Ishares Bitcoin Trust Beneficial Interest-Aktien (IBIT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $61.75 | $51.77 | $9.98 | 996,122,400.0 | -3.01% |
| 2024-11 | $56.86 | $38.17 | $18.69 | 1,269,133,395.0 | +38.79% |
| 2024-10 | $41.96 | $33.47 | $8.49 | 786,957,381.0 | +10.10% |
| 2024-09 | $37.94 | $30.24 | $7.70 | 481,616,422.0 | +8.27% |
| 2024-08 | $37.32 | $28.23 | $9.09 | 635,117,760.0 | -10.25% |
| 2024-07 | $39.74 | $31.34 | $8.40 | 565,129,037.0 | +8.90% |
| 2024-06 | $41.00 | $33.58 | $7.42 | 468,741,625.0 | -11.44% |
| 2024-05 | $40.67 | $32.20 | $8.47 | 518,839,251.0 | +14.83% |
| 2024-04 | $41.20 | $33.54 | $7.66 | 757,012,833.0 | -17.05% |
| 2024-03 | $44.24 | $34.03 | $10.21 | 1,233,129,456.0 | +14.26% |
| 2024-02 | $36.87 | $24.13 | $12.74 | 505,122,521.0 | +45.76% |
| 2024-01 | $30.00 | $22.02 | $7.98 | 244,199,609.0 | +0.00% |
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):