Holen Sie sich die Stockscreener-App
51.01
2.97%
1.445
Ishares Bitcoin Trust Beneficial Interest-Aktien (IBIT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $51.33 | $49.17 | $2.16 | 54,327,144.0 | +2.95% |
| 2025-11-25 | $50.00 | $48.84 | $1.16 | 64,478,961.0 | -2.00% |
| 2025-11-24 | $50.66 | $48.33 | $2.33 | 82,056,852.0 | +5.42% |
| 2025-11-21 | $48.57 | $46.68 | $1.89 | 166,801,569.0 | -2.02% |
| 2025-11-20 | $51.97 | $48.74 | $3.23 | 120,646,091.0 | -3.49% |
| 2025-11-19 | $52.44 | $50.20 | $2.23 | 92,750,762.0 | -3.67% |
| 2025-11-18 | $53.24 | $51.60 | $1.64 | 74,789,575.0 | +1.07% |
| 2025-11-17 | $54.45 | $51.70 | $2.74 | 90,855,761.0 | -2.57% |
| 2025-11-14 | $55.28 | $53.38 | $1.90 | 93,060,931.0 | -3.80% |
| 2025-11-13 | $58.70 | $55.48 | $3.22 | 76,762,378.0 | -3.47% |
| 2025-11-12 | $59.56 | $57.17 | $2.39 | 41,129,896.0 | -1.30% |
| 2025-11-11 | $59.41 | $58.25 | $1.16 | 33,501,472.0 | -3.06% |
| 2025-11-10 | $60.36 | $59.40 | $0.96 | 50,644,303.0 | +2.22% |
| 2025-11-07 | $58.96 | $56.39 | $2.57 | 63,206,669.0 | +2.83% |
| 2025-11-06 | $58.41 | $56.90 | $1.51 | 54,304,346.0 | -2.82% |
| 2025-11-05 | $59.39 | $57.96 | $1.43 | 51,198,494.0 | +3.04% |
| 2025-11-04 | $59.49 | $56.48 | $3.01 | 103,711,332.0 | -5.53% |
| 2025-11-03 | $61.39 | $59.74 | $1.65 | 51,144,490.0 | -2.84% |
| 2025-10-31 | $63.03 | $61.62 | $1.41 | 47,155,167.0 | +3.15% |
| 2025-10-30 | $61.59 | $60.28 | $1.31 | 56,803,943.0 | -3.75% |
| 2025-10-29 | $64.51 | $62.00 | $2.51 | 76,148,098.0 | -2.70% |
| 2025-10-28 | $65.97 | $64.41 | $1.56 | 47,086,696.0 | -1.21% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $61.39 | $46.68 | $14.71 | 1,365,371,026.0 | -18.11% |
| 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 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% |
0.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):