Holen Sie sich die Stockscreener-App
51.81
0.30%
0.295
Ishares Bitcoin Trust Etf-Aktien (IBIT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $52.18 | $50.89 | $1.29 | 24,030,112.0 | +0.53% |
| 2026-01-08 | $51.84 | $50.56 | $1.28 | 42,390,939.0 | -0.04% |
| 2026-01-07 | $52.23 | $51.37 | $0.8578 | 43,981,000.0 | -1.73% |
| 2026-01-06 | $53.55 | $51.72 | $1.83 | 54,133,461.0 | -1.89% |
| 2026-01-05 | $53.82 | $52.38 | $1.44 | 76,073,124.0 | +4.95% |
| 2026-01-02 | $51.66 | $50.14 | $1.52 | 65,668,625.0 | +2.60% |
| 2025-12-31 | $50.43 | $49.40 | $1.03 | 33,677,913.0 | -0.36% |
| 2025-12-30 | $50.73 | $49.78 | $0.95 | 43,623,336.0 | +0.91% |
| 2025-12-29 | $49.99 | $49.30 | $0.685 | 31,976,099.0 | -0.46% |
| 2025-12-26 | $50.50 | $49.07 | $1.43 | 38,069,275.0 | +0.30% |
| 2025-12-24 | $49.70 | $48.96 | $0.74 | 22,747,503.0 | -0.38% |
| 2025-12-23 | $50.09 | $49.07 | $1.02 | 43,418,488.0 | -0.88% |
| 2025-12-22 | $51.29 | $49.82 | $1.47 | 49,621,761.0 | +0.36% |
| 2025-12-19 | $50.71 | $49.22 | $1.49 | 61,950,194.0 | +4.07% |
| 2025-12-18 | $50.69 | $47.87 | $2.82 | 70,905,427.0 | -1.54% |
| 2025-12-17 | $51.27 | $48.36 | $2.91 | 78,813,046.0 | -2.01% |
| 2025-12-16 | $50.02 | $49.23 | $0.79 | 55,696,503.0 | +2.16% |
| 2025-12-15 | $51.00 | $48.28 | $2.72 | 72,442,302.0 | -4.96% |
| 2025-12-12 | $52.62 | $50.76 | $1.86 | 47,064,290.0 | -1.73% |
| 2025-12-11 | $52.12 | $50.65 | $1.47 | 51,680,595.0 | -0.74% |
| 2025-12-10 | $53.66 | $51.95 | $1.70 | 55,589,466.0 | -0.68% |
Ishares Bitcoin Trust Etf-Aktien (IBIT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Bitcoin Trust Etf-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 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Bitcoin Trust Etf-Aktien (IBIT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $53.82 | $50.14 | $3.68 | 306,277,261.0 | +4.32% |
Ishares Bitcoin Trust Etf-Aktien (IBIT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $53.72 | $47.55 | $6.17 | 1,132,338,879.0 | -3.34% |
| 2025-11 | $61.39 | $46.68 | $14.71 | 1,424,063,707.0 | -17.26% |
| 2025-10 | $71.82 | $59.31 | $12.51 | 1,490,487,671.0 | -4.15% |
| 2025-09 | $67.04 | $61.58 | $5.46 | 857,073,224.0 | +5.79% |
| 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 Etf-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% |
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):