Holen Sie sich die Stockscreener-App
3.11
5.76%
-0.19
Grayscale Investments LLC Grayscale Zcash Trust (ZEC)-Aktien (ZCSH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-05 | $3.30 | $3.11 | $0.191 | 14,388.0 | -5.76% |
| 2025-07-31 | $3.57 | $3.15 | $0.42 | 58,506.0 | -8.08% |
| 2025-07-30 | $3.60 | $3.41 | $0.19 | 18,540.0 | -1.44% |
| 2025-07-29 | $3.82 | $3.64 | $0.1775 | 15,240.0 | -3.38% |
| 2025-07-28 | $3.95 | $3.70 | $0.25 | 16,128.0 | +4.43% |
| 2025-07-25 | $3.90 | $3.60 | $0.30 | 35,317.0 | -8.14% |
| 2025-07-24 | $4.03 | $3.60 | $0.43 | 16,729.0 | -4.15% |
| 2025-07-23 | $4.35 | $3.91 | $0.44 | 28,710.0 | +2.50% |
| 2025-07-22 | $4.08 | $3.93 | $0.152 | 9,977.0 | -2.34% |
| 2025-07-21 | $4.19 | $3.89 | $0.30 | 17,243.0 | +4.46% |
| 2025-07-18 | $4.14 | $3.87 | $0.27 | 18,465.0 | +1.06% |
| 2025-07-17 | $4.09 | $3.77 | $0.32 | 7,312.0 | -1.77% |
| 2025-07-16 | $4.09 | $3.79 | $0.30 | 33,214.0 | +6.76% |
| 2025-07-15 | $3.90 | $3.65 | $0.25 | 13,674.0 | +0.82% |
| 2025-07-14 | $3.95 | $3.51 | $0.442 | 19,351.0 | -4.43% |
| 2025-07-11 | $3.98 | $3.40 | $0.58 | 96,095.0 | +11.30% |
| 2025-07-10 | $3.64 | $3.40 | $0.24 | 13,966.0 | -4.17% |
| 2025-07-09 | $3.64 | $3.38 | $0.26 | 16,645.0 | +3.15% |
| 2025-07-08 | $3.69 | $3.46 | $0.23 | 8,821.0 | +1.16% |
Grayscale Investments LLC Grayscale Zcash Trust (ZEC)-Aktien (ZCSH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Grayscale Investments LLC Grayscale Zcash Trust (ZEC)-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ZCSH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Grayscale Investments LLC Grayscale Zcash Trust (ZEC)-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Grayscale Investments LLC Grayscale Zcash Trust (ZEC)-Aktien (ZCSH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $3.30 | $3.11 | $0.191 | 14,388.0 | -5.76% |
| 2025-07 | $4.35 | $3.15 | $1.20 | 478,813.0 | -7.04% |
| 2025-06 | $4.18 | $3.03 | $1.15 | 384,496.0 | -9.90% |
| 2025-05 | $4.47 | $2.55 | $1.92 | 374,701.0 | +26.89% |
| 2025-04 | $3.50 | $2.55 | $0.95 | 282,837.0 | +4.55% |
| 2025-03 | $3.82 | $2.33 | $1.49 | 349,006.0 | -14.21% |
| 2025-02 | $3.88 | $2.70 | $1.18 | 524,424.0 | -17.62% |
| 2025-01 | $6.35 | $3.85 | $2.50 | 651,373.0 | -26.91% |
Grayscale Investments LLC Grayscale Zcash Trust (ZEC)-Aktien (ZCSH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.00 | $4.70 | $3.30 | 1,076,437.0 | +13.19% |
| 2024-11 | $6.07 | $4.00 | $2.07 | 1,116,036.0 | +29.15% |
| 2024-10 | $5.20 | $3.41 | $1.79 | 661,339.0 | -3.61% |
| 2024-09 | $4.56 | $3.36 | $1.20 | 402,425.0 | -3.71% |
| 2024-08 | $5.93 | $3.15 | $2.78 | 601,955.0 | -4.43% |
| 2024-07 | $5.69 | $3.66 | $2.03 | 487,062.0 | +0.00% |
| 2024-06 | $6.21 | $3.02 | $3.19 | 675,786.0 | -26.07% |
| 2024-05 | $6.69 | $4.34 | $2.35 | 602,487.0 | +36.16% |
| 2024-04 | $8.50 | $4.40 | $4.10 | 924,936.0 | -43.43% |
| 2024-03 | $10.34 | $3.51 | $6.83 | 1,742,725.0 | +114.63% |
| 2024-02 | $4.32 | $2.05 | $2.27 | 819,723.0 | +66.22% |
| 2024-01 | $3.10 | $2.00 | $1.10 | 928,910.0 | -23.97% |
Grayscale Investments LLC Grayscale Zcash Trust (ZEC)-Aktien (ZCSH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.39 | $2.34 | $1.05 | 925,368.0 | +12.31% |
| 2023-11 | $4.00 | $1.61 | $2.39 | 533,917.0 | +48.57% |
| 2023-10 | $2.00 | $1.50 | $0.50 | 91,760.0 | -0.57% |
| 2023-09 | $2.15 | $1.56 | $0.59 | 58,570.0 | -2.22% |
| 2023-08 | $2.97 | $1.28 | $1.69 | 170,638.0 | -25.93% |
| 2023-07 | $3.35 | $1.95 | $1.40 | 167,450.0 | -8.30% |
| 2023-06 | $3.53 | $1.69 | $1.84 | 254,745.0 | +38.02% |
| 2023-05 | $2.09 | $1.80 | $0.29 | 50,530.0 | -10.28% |
| 2023-04 | $2.40 | $1.82 | $0.58 | 176,871.0 | -3.60% |
| 2023-03 | $2.54 | $1.75 | $0.79 | 250,357.0 | -5.53% |
| 2023-02 | $2.67 | $1.91 | $0.76 | 78,492.0 | -2.08% |
| 2023-01 | $2.84 | $1.50 | $1.34 | 190,286.0 | +36.36% |
5.71%
0.34%
Kapitalisierung:
|
Volumen (24h):