Holen Sie sich die Stockscreener-App
37.05
3.24%
-1.24
Vorhandelsmarkt:
37.95
0.90
+2.43%
Ishares Bitcoin Trust Etf-Aktien (IBIT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $38.72 | $36.88 | $1.84 | 61,962,247.0 | -3.24% |
| 2026-02-11 | $38.69 | $37.24 | $1.45 | 70,569,094.0 | -1.74% |
| 2026-02-10 | $39.70 | $38.49 | $1.21 | 62,048,776.0 | -2.84% |
| 2026-02-09 | $40.35 | $38.81 | $1.54 | 76,745,979.0 | +1.08% |
| 2026-02-06 | $40.57 | $38.01 | $2.56 | 161,718,404.0 | +9.92% |
| 2026-02-05 | $40.15 | $35.30 | $4.85 | 270,654,196.0 | -13.16% |
| 2026-02-04 | $42.89 | $40.80 | $2.09 | 109,533,785.0 | -4.00% |
| 2026-02-03 | $44.46 | $41.30 | $3.16 | 124,772,219.0 | -2.08% |
| 2026-02-02 | $45.01 | $43.98 | $1.03 | 106,085,891.0 | -6.89% |
| 2026-01-30 | $47.97 | $46.37 | $1.60 | 71,960,010.0 | -0.23% |
| 2026-01-29 | $49.80 | $47.12 | $2.68 | 114,254,657.0 | -5.76% |
| 2026-01-28 | $51.31 | $50.34 | $0.97 | 42,629,108.0 | -0.24% |
| 2026-01-27 | $50.70 | $49.41 | $1.29 | 51,373,908.0 | +1.97% |
| 2026-01-26 | $50.35 | $49.32 | $1.03 | 43,446,482.0 | -2.07% |
| 2026-01-23 | $51.71 | $50.14 | $1.57 | 47,853,220.0 | +0.06% |
| 2026-01-22 | $50.98 | $50.12 | $0.86 | 48,910,290.0 | -0.86% |
| 2026-01-21 | $51.34 | $49.40 | $1.94 | 69,660,463.0 | +0.69% |
| 2026-01-20 | $51.78 | $50.55 | $1.23 | 75,181,543.0 | -6.42% |
| 2026-01-16 | $54.37 | $53.43 | $0.94 | 43,378,076.0 | +0.44% |
| 2026-01-15 | $55.05 | $53.93 | $1.12 | 50,087,775.0 | -2.60% |
| 2026-01-14 | $55.60 | $54.08 | $1.52 | 85,177,169.0 | +3.49% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $45.01 | $35.30 | $9.71 | 1,106,052,838.0 | -21.98% |
| 2026-01 | $55.60 | $46.37 | $9.23 | 1,168,844,068.0 | -4.35% |
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% |
1.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):