Holen Sie sich die Stockscreener-App
69.18
1.80%
1.23
Ishares Bitcoin Trust Beneficial Interest-Aktien (IBIT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $69.50 | $68.22 | $1.28 | 27,424,376.0 | +1.87% |
| 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% |
| 2025-08-04 | $65.74 | $64.73 | $1.01 | 29,654,712.0 | +1.53% |
| 2025-08-01 | $65.74 | $64.14 | $1.60 | 69,194,744.0 | -3.17% |
| 2025-07-31 | $69.97 | $66.29 | $3.68 | 40,893,379.0 | -0.08% |
| 2025-07-30 | $67.53 | $65.72 | $1.81 | 40,218,837.0 | -0.51% |
| 2025-07-29 | $67.67 | $66.37 | $1.30 | 38,050,657.0 | -0.58% |
| 2025-07-28 | $67.74 | $66.70 | $1.04 | 38,381,610.0 | +1.12% |
| 2025-07-25 | $66.57 | $65.35 | $1.22 | 53,356,045.0 | -1.92% |
| 2025-07-24 | $67.98 | $66.97 | $1.02 | 32,708,725.0 | +0.55% |
| 2025-07-23 | $67.36 | $66.98 | $0.3799 | 9,717,852.0 | -0.78% |
| 2025-07-22 | $68.39 | $66.79 | $1.60 | 44,616,944.0 | +2.25% |
| 2025-07-21 | $67.81 | $66.23 | $1.58 | 46,934,256.0 | -0.52% |
| 2025-07-18 | $67.84 | $66.55 | $1.29 | 50,476,980.0 | -1.43% |
| 2025-07-17 | $68.22 | $66.82 | $1.40 | 43,352,641.0 | -0.27% |
| 2025-07-16 | $68.24 | $67.14 | $1.10 | 58,243,693.0 | +2.52% |
| 2025-07-15 | $67.40 | $65.77 | $1.63 | 79,536,489.0 | -2.96% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $69.50 | $63.93 | $5.57 | 329,277,582.0 | +4.37% |
| 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% |
0.31%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):