Holen Sie sich die Stockscreener-App
27.21
6.82%
-1.99
Handel nachbörslich:
28.02
0.81
+2.98%
Osprey Bitcoin Trust Unit Ben Int-Aktien (OBTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-18 | $28.57 | $27.12 | $1.45 | 37,833.0 | -6.82% |
| 2025-12-09 | $29.64 | $28.09 | $1.55 | 130,882.0 | +4.79% |
| 2025-12-08 | $28.30 | $27.62 | $0.68 | 48,156.0 | +1.25% |
| 2025-12-05 | $27.88 | $26.94 | $0.94 | 3,014.0 | -1.71% |
| 2025-12-04 | $28.16 | $27.61 | $0.55 | 1,934.0 | -0.39% |
| 2025-12-03 | $28.47 | $28.10 | $0.37 | 2,453.0 | +0.82% |
| 2025-12-02 | $27.97 | $27.19 | $0.78 | 16,291.0 | +5.41% |
| 2025-12-01 | $26.53 | $25.75 | $0.78 | 8,085.0 | -5.16% |
| 2025-11-28 | $28.02 | $27.26 | $0.765 | 2,979.0 | +1.90% |
| 2025-11-26 | $27.37 | $26.30 | $1.07 | 6,840.0 | +4.29% |
| 2025-11-25 | $26.51 | $25.90 | $0.61 | 3,150.0 | -4.12% |
| 2025-11-24 | $27.37 | $26.14 | $1.23 | 3,756.0 | +6.20% |
| 2025-11-21 | $25.89 | $24.97 | $0.918 | 12,250.0 | -1.33% |
| 2025-11-20 | $27.50 | $26.12 | $1.38 | 6,688.0 | -3.62% |
| 2025-11-19 | $27.92 | $26.70 | $1.22 | 15,969.0 | -2.61% |
Osprey Bitcoin Trust Unit Ben Int-Aktien (OBTC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Osprey Bitcoin Trust Unit Ben Int-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OBTC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Osprey Bitcoin Trust Unit Ben Int-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Osprey Bitcoin Trust Unit Ben Int-Aktien (OBTC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $29.64 | $25.75 | $3.89 | 248,648.0 | -2.44% |
| 2025-11 | $32.49 | $24.97 | $7.52 | 147,958.0 | -16.25% |
| 2025-10 | $37.70 | $31.69 | $6.01 | 259,387.0 | -3.14% |
| 2025-09 | $35.37 | $30.36 | $5.01 | 656,866.0 | +9.14% |
| 2025-08 | $34.70 | $30.23 | $4.47 | 201,945.0 | -5.15% |
| 2025-07 | $35.00 | $29.86 | $5.14 | 255,972.0 | +6.48% |
| 2025-06 | $31.64 | $28.45 | $3.19 | 139,318.0 | +7.16% |
| 2025-05 | $31.50 | $26.72 | $4.78 | 634,229.0 | +3.39% |
| 2025-04 | $28.61 | $21.32 | $7.29 | 490,082.0 | +11.66% |
| 2025-03 | $27.99 | $23.05 | $4.94 | 369,133.0 | -1.98% |
| 2025-02 | $31.37 | $24.66 | $6.71 | 300,148.0 | -17.70% |
| 2025-01 | $32.45 | $27.83 | $4.62 | 301,310.0 | +8.89% |
Osprey Bitcoin Trust Unit Ben Int-Aktien (OBTC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.59 | $28.24 | $5.35 | 253,956.0 | -3.97% |
| 2024-11 | $30.80 | $21.24 | $9.56 | 377,250.0 | +35.18% |
| 2024-10 | $23.13 | $18.86 | $4.27 | 177,138.0 | +9.24% |
| 2024-09 | $21.25 | $16.61 | $4.64 | 150,146.0 | +8.78% |
| 2024-08 | $20.60 | $13.59 | $7.01 | 384,493.0 | -7.84% |
| 2024-07 | $22.00 | $17.11 | $4.89 | 231,355.0 | +11.48% |
| 2024-06 | $21.95 | $18.19 | $3.76 | 260,887.0 | -10.73% |
| 2024-05 | $21.49 | $16.76 | $4.73 | 227,593.0 | +13.89% |
| 2024-04 | $21.75 | $18.00 | $3.75 | 274,682.0 | -15.49% |
| 2024-03 | $22.10 | $14.28 | $7.82 | 1,233,890.0 | +48.95% |
| 2024-02 | $14.43 | $11.35 | $3.08 | 654,001.0 | +10.85% |
| 2024-01 | $14.00 | $10.71 | $3.29 | 816,125.0 | +3.78% |
Osprey Bitcoin Trust Unit Ben Int-Aktien (OBTC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.20 | $11.33 | $1.87 | 476,223.0 | +8.28% |
| 2023-11 | $12.48 | $8.72 | $3.76 | 737,308.0 | +25.46% |
| 2023-10 | $9.75 | $6.90 | $2.85 | 277,576.0 | +29.97% |
| 2023-09 | $7.41 | $6.71 | $0.70 | 68,443.0 | +0.00% |
| 2023-08 | $7.70 | $6.15 | $1.55 | 247,180.0 | -1.12% |
| 2023-07 | $7.87 | $6.78 | $1.09 | 342,218.0 | +1.42% |
| 2023-06 | $7.25 | $4.86 | $2.39 | 682,770.0 | +20.83% |
| 2023-05 | $6.76 | $5.55 | $1.21 | 158,999.0 | -7.04% |
| 2023-04 | $6.89 | $5.76 | $1.13 | 260,929.0 | +4.56% |
| 2023-03 | $6.95 | $4.90 | $2.05 | 637,789.0 | +0.46% |
| 2023-02 | $6.46 | $4.88 | $1.58 | 339,576.0 | +13.26% |
| 2023-01 | $5.70 | $3.12 | $2.58 | 418,105.0 | +59.68% |
5.71%
0.34%
Kapitalisierung:
|
Volumen (24h):