Scarica l'app Stockscreener
16.70
2.30%
-0.3927
Dopo l'orario di chiusura:
16.55
-0.1493
-0.89%
Storico Dei Prezzi Delle Azioni Di Coinshares Bitcoin And Ether Etf (BTF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-15 | $17.03 | $16.55 | $0.4766 | 25,142.0 | -2.30% |
| 2025-10-14 | $17.21 | $16.46 | $0.755 | 48,601.0 | -3.10% |
| 2025-10-13 | $17.66 | $17.13 | $0.53 | 51,221.0 | +2.83% |
| 2025-10-10 | $18.45 | $17.04 | $1.41 | 53,956.0 | -5.56% |
| 2025-10-09 | $18.54 | $17.97 | $0.57 | 24,304.0 | -3.20% |
| 2025-10-08 | $19.09 | $18.50 | $0.5865 | 31,444.0 | +1.20% |
| 2025-10-07 | $19.42 | $18.44 | $0.98 | 30,034.0 | -4.33% |
| 2025-10-06 | $19.42 | $19.05 | $0.369 | 26,773.0 | +3.41% |
| 2025-10-03 | $18.93 | $18.40 | $0.53 | 47,682.0 | +0.75% |
| 2025-10-02 | $18.61 | $18.05 | $0.565 | 58,665.0 | +3.52% |
| 2025-10-01 | $18.01 | $17.78 | $0.226 | 59,740.0 | +3.46% |
| 2025-09-30 | $17.52 | $17.10 | $0.42 | 68,430.0 | -0.33% |
| 2025-09-29 | $17.45 | $17.07 | $0.375 | 58,265.0 | +4.54% |
| 2025-09-26 | $16.83 | $16.42 | $0.41 | 68,452.0 | +1.33% |
| 2025-09-25 | $16.85 | $16.20 | $0.65 | 85,699.0 | -4.84% |
| 2025-09-24 | $17.38 | $17.21 | $0.17 | 315,962.0 | +0.99% |
| 2025-09-23 | $17.34 | $17.09 | $0.25 | 22,734.0 | -0.05% |
| 2025-09-22 | $17.37 | $17.12 | $0.25 | 34,270.0 | -4.75% |
| 2025-09-19 | $18.28 | $17.95 | $0.33 | 32,128.0 | -2.55% |
| 2025-09-18 | $18.59 | $18.39 | $0.2043 | 38,573.0 | +1.10% |
| 2025-09-17 | $18.31 | $17.95 | $0.36 | 29,583.0 | -0.16% |
| 2025-09-16 | $18.32 | $17.99 | $0.329 | 23,599.0 | +0.61% |
Coinshares Bitcoin And Ether Etf Stock (BTF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Coinshares Bitcoin And Ether 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 BTF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Coinshares Bitcoin And Ether Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Coinshares Bitcoin And Ether Etf Storia dei prezzi delle azioni (BTF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $19.42 | $16.46 | $2.96 | 482,704.0 | -3.85% |
| 2025-09 | $18.69 | $16.20 | $2.49 | 995,286.0 | +0.10% |
| 2025-08 | $19.35 | $15.86 | $3.49 | 986,518.0 | +4.40% |
| 2025-07 | $17.25 | $12.68 | $4.57 | 992,889.0 | +26.29% |
| 2025-06 | $14.28 | $11.94 | $2.34 | 555,805.0 | -0.38% |
| 2025-05 | $14.00 | $10.31 | $3.69 | 577,350.0 | +26.41% |
| 2025-04 | $10.66 | $8.53 | $2.13 | 648,774.0 | +5.34% |
| 2025-03 | $12.05 | $9.66 | $2.39 | 547,839.0 | -10.71% |
| 2025-02 | $13.84 | $10.74 | $3.10 | 886,239.0 | -25.69% |
| 2025-01 | $16.25 | $13.33 | $2.92 | 888,758.0 | +2.05% |
Coinshares Bitcoin And Ether Etf Storia dei prezzi delle azioni (BTF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.25 | $14.37 | $11.88 | 1,135,128.0 | -37.01% |
| 2024-11 | $23.98 | $16.12 | $7.86 | 995,515.0 | +40.15% |
| 2024-10 | $17.85 | $14.91 | $2.94 | 502,928.0 | +2.75% |
| 2024-09 | $17.20 | $13.99 | $3.21 | 463,522.0 | +4.47% |
| 2024-08 | $18.62 | $13.50 | $5.12 | 1,105,593.0 | -17.01% |
| 2024-07 | $20.09 | $16.51 | $3.58 | 598,847.0 | +2.05% |
| 2024-06 | $21.93 | $18.16 | $3.77 | 681,606.0 | -12.24% |
| 2024-05 | $21.83 | $16.81 | $5.02 | 752,172.0 | +22.00% |
| 2024-04 | $21.67 | $17.20 | $4.47 | 796,164.0 | -18.38% |
| 2024-03 | $23.25 | $18.60 | $4.65 | 1,841,454.0 | +8.07% |
| 2024-02 | $20.16 | $13.29 | $6.87 | 1,355,345.0 | +46.34% |
| 2024-01 | $15.63 | $12.40 | $3.23 | 2,534,018.0 | +0.00% |
Coinshares Bitcoin And Ether Etf Storia dei prezzi delle azioni (BTF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $16.21 | $13.04 | $3.17 | 1,741,353.0 | -3.60% |
| 2023-11 | $14.45 | $12.45 | $2.00 | 1,936,690.0 | +9.66% |
| 2023-10 | $12.92 | $9.79 | $3.13 | 2,972,496.0 | +26.82% |
| 2023-09 | $10.32 | $9.33 | $0.99 | 3,813,800.0 | +1.84% |
| 2023-08 | $11.34 | $9.61 | $1.73 | 4,684,351.0 | -10.83% |
| 2023-07 | $12.14 | $10.88 | $1.26 | 6,994,718.0 | -4.93% |
| 2023-06 | $12.09 | $9.60 | $2.49 | 8,047,749.0 | +10.73% |
| 2023-05 | $11.57 | $10.01 | $1.56 | 7,623,951.0 | -8.58% |
| 2023-04 | $12.06 | $10.53 | $1.53 | 7,379,591.0 | +2.06% |
| 2023-03 | $11.40 | $9.42 | $1.98 | 10,465,215.0 | +0.00% |
0.28%
Capitalizzazione:
|
Volume (24 ore):