Holen Sie sich die Stockscreener-App
39.98
0.21%
-0.0859
Handel nachbörslich:
39.98
-0.0035
-0.01%
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 |
|---|---|---|---|---|---|
| 2025-02-11 | $40.40 | $39.94 | $0.4549 | 1,792.0 | -0.21% |
| 2025-02-10 | $40.10 | $40.01 | $0.095 | 3,793.0 | +0.85% |
| 2025-02-07 | $40.21 | $39.73 | $0.48 | 4,128.0 | -1.00% |
| 2025-02-06 | $40.18 | $40.02 | $0.1596 | 21,277.0 | +0.23% |
| 2025-02-05 | $40.07 | $39.67 | $0.40 | 209,691.0 | +0.52% |
| 2025-02-04 | $39.95 | $39.65 | $0.30 | 5,317.0 | +0.30% |
| 2025-02-03 | $40.02 | $38.81 | $1.21 | 171,765.0 | -0.99% |
| 2025-01-31 | $40.73 | $40.04 | $0.69 | 11,460.0 | -0.96% |
| 2025-01-30 | $41.10 | $40.33 | $0.77 | 2,935.0 | +0.76% |
| 2025-01-29 | $40.33 | $40.00 | $0.33 | 9,248.0 | -0.17% |
| 2025-01-28 | $40.31 | $39.87 | $0.44 | 5,197.0 | +0.90% |
| 2025-01-27 | $39.90 | $39.68 | $0.2249 | 25,782.0 | -1.88% |
| 2025-01-24 | $40.84 | $40.62 | $0.215 | 4,758.0 | -0.01% |
| 2025-01-23 | $40.68 | $40.49 | $0.19 | 6,858.0 | +0.44% |
| 2025-01-22 | $40.63 | $40.44 | $0.19 | 16,589.0 | +0.37% |
| 2025-01-21 | $40.38 | $40.13 | $0.2477 | 166,182.0 | +0.97% |
| 2025-01-17 | $40.08 | $39.76 | $0.32 | 3,455.0 | +1.53% |
| 2025-01-16 | $39.46 | $39.33 | $0.1301 | 6,718.0 | -0.16% |
| 2025-01-15 | $39.54 | $39.24 | $0.2974 | 5,104.0 | +2.24% |
| 2025-01-14 | $38.65 | $38.30 | $0.345 | 5,303.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $40.40 | $38.81 | $1.59 | 419,555.0 | -0.30% |
| 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% |
0.36%
0.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):