Holen Sie sich die Stockscreener-App
42.48
0.54%
0.2295
Handel nachbörslich:
42.45
-0.0333
-0.08%
Simplify Us Equity Plus Bitcoin Strategy Etf-Aktien (SPBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-17 | $42.48 | $42.26 | $0.2232 | 4,578.0 | +0.54% |
| 2025-07-16 | $42.32 | $41.91 | $0.41 | 343,184.0 | +0.48% |
| 2025-07-15 | $42.49 | $42.04 | $0.45 | 30,134.0 | -0.70% |
| 2025-07-14 | $42.38 | $42.08 | $0.2999 | 15,281.0 | +0.38% |
| 2025-07-11 | $42.29 | $42.12 | $0.17 | 186,295.0 | +0.06% |
| 2025-07-10 | $42.25 | $41.90 | $0.35 | 1,690.0 | +0.46% |
| 2025-07-09 | $41.99 | $41.68 | $0.3058 | 5,180.0 | +0.92% |
| 2025-07-08 | $41.73 | $41.50 | $0.2285 | 51,259.0 | +0.11% |
| 2025-07-07 | $41.86 | $41.50 | $0.3573 | 2,423.0 | -1.02% |
| 2025-07-03 | $42.04 | $41.90 | $0.14 | 4,621.0 | +0.74% |
| 2025-07-02 | $41.66 | $41.32 | $0.34 | 13,858.0 | +0.84% |
| 2025-07-01 | $41.41 | $41.20 | $0.21 | 44,536.0 | -0.31% |
| 2025-06-30 | $41.44 | $41.23 | $0.21 | 8,434.0 | +0.68% |
| 2025-06-27 | $41.27 | $40.99 | $0.28 | 2,146.0 | +0.30% |
| 2025-06-26 | $41.03 | $40.84 | $0.195 | 2,235.0 | +0.85% |
| 2025-06-25 | $40.83 | $40.63 | $0.20 | 3,379.0 | -0.06% |
| 2025-06-24 | $40.77 | $40.55 | $0.2163 | 22,910.0 | +1.46% |
| 2025-06-23 | $40.13 | $39.66 | $0.47 | 4,078.0 | +0.91% |
| 2025-06-20 | $40.10 | $39.71 | $0.39 | 10,041.0 | -0.26% |
| 2025-06-18 | $40.18 | $39.84 | $0.34 | 6,861.0 | -0.17% |
Simplify Us Equity Plus Bitcoin Strategy Etf-Aktien (SPBC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Simplify Us Equity Plus Bitcoin Strategy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPBC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Simplify Us Equity Plus Bitcoin Strategy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Simplify Us Equity Plus Bitcoin Strategy Etf-Aktien (SPBC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $42.49 | $41.20 | $1.29 | 707,617.0 | +2.52% |
| 2025-06 | $41.44 | $39.20 | $2.24 | 392,069.0 | +5.02% |
| 2025-05 | $39.87 | $37.04 | $2.83 | 832,164.0 | +7.99% |
| 2025-04 | $36.96 | $29.96 | $7.00 | 132,447.0 | +0.63% |
| 2025-03 | $39.13 | $35.75 | $3.38 | 416,434.0 | -6.22% |
| 2025-02 | $40.61 | $37.95 | $2.66 | 542,575.0 | -3.45% |
| 2025-01 | $41.10 | $37.85 | $3.25 | 362,848.0 | +3.83% |
Simplify Us Equity Plus Bitcoin Strategy Etf-Aktien (SPBC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.13 | $38.41 | $2.72 | 571,146.0 | -2.93% |
| 2024-11 | $40.26 | $36.25 | $4.01 | 480,725.0 | +10.09% |
| 2024-10 | $37.48 | $35.76 | $1.72 | 137,134.0 | +0.08% |
| 2024-09 | $36.55 | $33.67 | $2.88 | 149,477.0 | +2.37% |
| 2024-08 | $35.69 | $31.38 | $4.31 | 177,787.0 | +1.02% |
| 2024-07 | $36.03 | $34.34 | $1.69 | 450,074.0 | +1.83% |
| 2024-06 | $34.95 | $33.61 | $1.34 | 124,169.0 | +2.16% |
| 2024-05 | $34.76 | $31.42 | $3.34 | 301,008.0 | +6.53% |
| 2024-04 | $34.02 | $31.51 | $2.51 | 192,613.0 | -6.21% |
| 2024-03 | $33.91 | $32.07 | $1.84 | 333,115.0 | +4.64% |
| 2024-02 | $32.44 | $29.43 | $3.01 | 153,494.0 | +10.18% |
| 2024-01 | $30.24 | $27.80 | $2.44 | 157,753.0 | +3.18% |
Simplify Us Equity Plus Bitcoin Strategy Etf-Aktien (SPBC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.88 | $26.97 | $1.91 | 120,937.0 | +5.92% |
| 2023-11 | $27.08 | $24.60 | $2.48 | 74,734.0 | +10.23% |
| 2023-10 | $24.79 | $23.64 | $1.15 | 74,924.0 | +1.59% |
| 2023-09 | $25.50 | $23.65 | $1.85 | 58,411.0 | -5.26% |
| 2023-08 | $25.68 | $24.12 | $1.56 | 111,717.0 | -1.08% |
| 2023-07 | $25.80 | $24.63 | $1.17 | 140,677.0 | +2.31% |
| 2023-06 | $25.01 | $23.09 | $1.92 | 86,431.0 | +9.27% |
| 2023-05 | $23.08 | $22.43 | $0.6501 | 19,823.0 | -1.03% |
| 2023-04 | $23.20 | $22.34 | $0.8576 | 10,421.0 | +1.37% |
| 2023-03 | $23.27 | $21.73 | $1.54 | 18,144.0 | +0.00% |
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):