Holen Sie sich die Stockscreener-App
4.198
6.99%
-0.2745
Osprey Solana Trust-Aktien (OSOL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $4.45 | $4.02 | $0.43 | 35,285.0 | -6.76% |
| 2025-07-31 | $4.64 | $4.38 | $0.26 | 36,704.0 | +1.88% |
| 2025-07-30 | $4.65 | $4.39 | $0.26 | 18,877.0 | -4.57% |
| 2025-07-29 | $4.89 | $4.44 | $0.45 | 89,102.0 | -3.77% |
| 2025-07-28 | $5.00 | $4.73 | $0.27 | 50,035.0 | -0.54% |
| 2025-07-25 | $4.94 | $4.63 | $0.31 | 50,715.0 | -3.10% |
| 2025-07-24 | $5.36 | $4.79 | $0.5675 | 137,641.0 | -2.55% |
| 2025-07-23 | $5.50 | $4.75 | $0.75 | 98,149.0 | -3.85% |
| 2025-07-22 | $5.44 | $4.82 | $0.62 | 186,993.0 | +0.91% |
| 2025-07-21 | $5.45 | $4.85 | $0.60 | 586,599.0 | +10.44% |
| 2025-07-18 | $4.90 | $4.73 | $0.17 | 178,430.0 | -0.42% |
| 2025-07-17 | $4.89 | $4.61 | $0.28 | 226,580.0 | +1.49% |
| 2025-07-16 | $4.79 | $4.42 | $0.37 | 332,335.0 | +9.30% |
| 2025-07-15 | $4.49 | $4.25 | $0.244 | 55,212.0 | -2.71% |
| 2025-07-14 | $4.70 | $4.32 | $0.38 | 140,037.0 | +1.20% |
| 2025-07-11 | $4.39 | $4.14 | $0.25 | 313,275.0 | +6.52% |
| 2025-07-10 | $4.15 | $3.98 | $0.17 | 166,100.0 | +0.74% |
| 2025-07-09 | $4.13 | $3.95 | $0.1799 | 346,228.0 | -0.49% |
| 2025-07-08 | $4.22 | $3.85 | $0.37 | 25,302.0 | +3.60% |
| 2025-07-07 | $4.22 | $3.80 | $0.424 | 47,729.0 | +0.71% |
| 2025-07-03 | $4.17 | $3.86 | $0.313 | 98,908.0 | -1.63% |
| 2025-07-02 | $4.05 | $3.70 | $0.35 | 222,237.0 | -0.38% |
Osprey Solana Trust-Aktien (OSOL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Osprey Solana Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OSOL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Osprey Solana Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Osprey Solana Trust-Aktien (OSOL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $5.50 | $3.70 | $1.80 | 3,552,052.0 | +2.21% |
| 2025-06 | $4.68 | $3.55 | $1.13 | 1,347,456.0 | -9.93% |
| 2025-05 | $5.05 | $4.15 | $0.90 | 1,720,419.0 | -1.63% |
| 2025-04 | $5.50 | $3.23 | $2.27 | 1,363,763.0 | +9.51% |
| 2025-03 | $7.25 | $4.11 | $3.14 | 1,555,463.0 | -25.70% |
| 2025-02 | $8.52 | $5.10 | $3.42 | 1,659,117.0 | -26.98% |
| 2025-01 | $12.25 | $7.35 | $4.90 | 3,305,161.0 | -29.38% |
Osprey Solana Trust-Aktien (OSOL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.75 | $9.25 | $6.50 | 3,195,415.0 | +10.77% |
| 2024-11 | $11.72 | $6.58 | $5.14 | 2,706,010.0 | +26.46% |
| 2024-10 | $9.75 | $5.12 | $4.63 | 2,251,141.0 | -16.65% |
| 2024-09 | $11.29 | $7.80 | $3.50 | 834,774.0 | -10.89% |
| 2024-08 | $13.93 | $8.54 | $5.38 | 722,201.0 | -23.51% |
| 2024-07 | $16.11 | $10.80 | $5.31 | 1,161,630.0 | -8.98% |
| 2024-06 | $18.75 | $12.81 | $5.94 | 962,940.0 | +8.43% |
| 2024-05 | $18.12 | $8.88 | $9.25 | 704,480.0 | +15.19% |
| 2024-04 | $18.81 | $11.19 | $7.62 | 1,036,608.0 | -33.96% |
| 2024-03 | $19.94 | $7.19 | $12.75 | 2,516,160.0 | +114.62% |
| 2024-02 | $10.62 | $6.25 | $4.37 | 967,376.0 | -11.93% |
| 2024-01 | $11.69 | $5.50 | $6.19 | 1,999,504.0 | -94.03% |
Osprey Solana Trust-Aktien (OSOL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $205.0 | $35.25 | $169.8 | 289,718.0 | +295.19% |
| 2023-11 | $48.75 | $23.73 | $25.02 | 38,554.0 | +72.34% |
| 2023-10 | $27.00 | $11.13 | $15.87 | 29,455.0 | +123.81% |
| 2023-09 | $11.15 | $10.50 | $0.65 | 1,859.0 | -5.83% |
| 2023-08 | $12.20 | $7.00 | $5.20 | 11,643.0 | -12.55% |
| 2023-07 | $12.75 | $9.18 | $3.57 | 31,466.0 | +67.98% |
| 2023-06 | $10.75 | $7.29 | $3.46 | 4,941.0 | -41.62% |
| 2023-05 | $16.00 | $10.00 | $6.00 | 3,137.0 | +20.37% |
| 2023-04 | $10.80 | $10.70 | $0.10 | 775.0 | +1,171% |
| 2023-03 | $1.00 | $0.65 | $0.35 | 41,817.0 | -9.66% |
| 2023-02 | $1.15 | $0.6205 | $0.5295 | 37,119.0 | +32.53% |
| 2023-01 | $1.44 | $0.20 | $1.24 | 127,558.0 | +254.99% |
5.71%
0.34%
Kapitalisierung:
|
Volumen (24h):