Scarica l'app Stockscreener
43.65
3.28%
1.385
Storico Dei Prezzi Delle Azioni Di Ark 21 Shares Active On Chain Bitcoin Strategy Etf (ARKC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-21 | $43.65 | $43.17 | $0.4751 | 1,061.0 | +3.28% |
| 2024-11-20 | $42.43 | $42.09 | $0.3405 | 2,650.0 | +1.50% |
| 2024-11-19 | $41.63 | $41.63 | $0.00 | 96.00 | +1.04% |
| 2024-11-18 | $41.20 | $41.20 | $0.00 | 237.0 | -0.09% |
| 2024-11-15 | $41.24 | $40.43 | $0.81 | 829.0 | +3.90% |
| 2024-11-14 | $40.43 | $39.69 | $0.738 | 1,251.0 | -2.25% |
| 2024-11-13 | $41.81 | $40.61 | $1.20 | 5,711.0 | -0.04% |
| 2024-11-12 | $40.62 | $40.62 | $0.00 | 369.0 | +2.80% |
| 2024-11-11 | $39.52 | $38.37 | $1.15 | 1,048.0 | +11.87% |
| 2024-11-08 | $35.32 | $35.20 | $0.1236 | 786.0 | +0.09% |
| 2024-11-07 | $35.29 | $35.29 | $0.00 | 72.00 | +0.22% |
| 2024-11-06 | $35.21 | $34.76 | $0.4535 | 371.0 | +8.85% |
| 2024-11-05 | $32.35 | $32.35 | $0.00 | 15.00 | +2.67% |
| 2024-11-04 | $31.84 | $31.51 | $0.3329 | 364.0 | -2.17% |
| 2024-11-01 | $32.20 | $32.20 | $0.00 | 18.00 | -1.44% |
| 2024-10-31 | $32.83 | $32.67 | $0.1552 | 220.0 | -2.25% |
| 2024-10-30 | $33.43 | $33.30 | $0.128 | 363.0 | -0.95% |
| 2024-10-29 | $33.85 | $33.74 | $0.11 | 835.0 | +3.92% |
| 2024-10-28 | $32.48 | $32.17 | $0.3069 | 492.0 | +3.61% |
| 2024-10-25 | $31.34 | $31.34 | $0.00 | 81.00 | -1.82% |
| 2024-10-24 | $31.92 | $31.87 | $0.0516 | 182.0 | +2.52% |
| 2024-10-23 | $31.14 | $31.14 | $0.00 | 84.00 | -1.47% |
Ark 21 Shares Active On Chain Bitcoin Strategy Etf Stock (ARKC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ark 21 Shares Active On Chain Bitcoin Strategy Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ARKC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ark 21 Shares Active On Chain Bitcoin Strategy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ark 21 Shares Active On Chain Bitcoin Strategy Etf Storia dei prezzi delle azioni (ARKC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $43.65 | $31.51 | $12.14 | 15,939.0 | +33.57% |
| 2024-10 | $33.85 | $28.45 | $5.40 | 13,859.0 | +8.63% |
| 2024-09 | $39.35 | $30.05 | $9.30 | 41,120.0 | -16.93% |
| 2024-08 | $38.65 | $32.24 | $6.41 | 4,859.0 | -8.20% |
| 2024-07 | $41.63 | $35.45 | $6.18 | 5,952.0 | +6.22% |
| 2024-06 | $43.29 | $37.13 | $6.16 | 7,106.0 | -10.36% |
| 2024-05 | $42.77 | $36.41 | $6.36 | 8,531.0 | +10.66% |
| 2024-04 | $43.28 | $37.43 | $5.85 | 16,487.0 | -13.89% |
| 2024-03 | $45.17 | $38.00 | $7.17 | 91,045.0 | +11.03% |
| 2024-02 | $39.98 | $27.58 | $12.40 | 38,849.0 | +40.91% |
| 2024-01 | $31.83 | $25.72 | $6.11 | 73,086.0 | +0.31% |
Ark 21 Shares Active On Chain Bitcoin Strategy Etf Storia dei prezzi delle azioni (ARKC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $29.54 | $25.85 | $3.69 | 44,137.0 | +9.19% |
| 2023-11 | $25.94 | $24.43 | $1.51 | 19,770.0 | +0.00% |
1.22%
Capitalizzazione:
|
Volume (24 ore):