Holen Sie sich die Stockscreener-App
45.67
0.71%
0.32
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $45.73 | $45.39 | $0.34 | 2,890.0 | +0.71% |
| 2026-01-08 | $45.42 | $45.18 | $0.24 | 3,112.0 | -0.03% |
| 2026-01-07 | $45.71 | $45.37 | $0.345 | 124,478.0 | -0.54% |
| 2026-01-06 | $45.69 | $45.40 | $0.289 | 7,253.0 | +0.46% |
| 2026-01-05 | $45.56 | $45.25 | $0.309 | 14,568.0 | +1.22% |
| 2026-01-02 | $44.97 | $44.76 | $0.2085 | 2,585.0 | +0.30% |
| 2025-12-31 | $45.00 | $44.72 | $0.2803 | 4,213.0 | -0.77% |
| 2025-12-30 | $45.17 | $45.01 | $0.16 | 3,999.0 | +0.03% |
| 2025-12-29 | $45.12 | $44.99 | $0.1286 | 4,163.0 | -0.44% |
| 2025-12-26 | $45.30 | $45.16 | $0.144 | 5,017.0 | -0.01% |
| 2025-12-24 | $45.26 | $45.08 | $0.18 | 1,368.0 | +0.33% |
| 2025-12-23 | $45.17 | $44.87 | $0.305 | 7,576.0 | +0.21% |
| 2025-12-22 | $45.15 | $44.94 | $0.21 | 5,203.0 | +0.68% |
| 2025-12-19 | $44.79 | $44.55 | $0.24 | 4,859.0 | +1.06% |
| 2025-12-18 | $44.64 | $44.16 | $0.48 | 8,566.0 | +0.64% |
| 2025-12-17 | $44.62 | $43.91 | $0.71 | 132,234.0 | -1.28% |
| 2025-12-16 | $44.59 | $44.19 | $0.40 | 12,920.0 | -0.02% |
| 2025-12-15 | $44.76 | $44.40 | $0.3593 | 4,787.0 | -0.42% |
| 2025-12-12 | $44.98 | $44.52 | $0.46 | 45,903.0 | -1.25% |
| 2025-12-11 | $45.35 | $44.92 | $0.43 | 2,646.0 | +0.02% |
| 2025-12-10 | $45.37 | $44.91 | $0.46 | 2,285.0 | +0.69% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $45.73 | $44.76 | $0.9685 | 154,886.0 | +2.13% |
Simplify Us Equity Plus Bitcoin Strategy Etf-Aktien (SPBC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $45.37 | $43.91 | $1.46 | 281,425.0 | +0.30% |
| 2025-11 | $45.70 | $42.53 | $3.17 | 155,523.0 | -1.63% |
| 2025-10 | $46.28 | $43.95 | $2.33 | 549,603.0 | +1.84% |
| 2025-09 | $44.99 | $42.60 | $2.39 | 352,103.0 | +4.11% |
| 2025-08 | $43.79 | $41.78 | $2.01 | 270,858.0 | +0.98% |
| 2025-07 | $43.21 | $41.20 | $2.01 | 767,574.0 | +2.95% |
| 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% |
0.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):