Scarica l'app Stockscreener
31.36
2.27%
-0.75
Storico Dei Prezzi Delle Azioni Di VanEck Bitcoin Trust (HODL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-25 | $31.60 | $31.29 | $0.315 | 198,103.0 | -2.30% |
| 2025-09-24 | $32.26 | $31.92 | $0.34 | 939,912.0 | +1.68% |
| 2025-09-23 | $32.05 | $31.56 | $0.485 | 1,000,993.0 | -0.44% |
| 2025-09-22 | $32.11 | $31.68 | $0.43 | 1,435,170.0 | -2.58% |
| 2025-09-19 | $32.98 | $32.55 | $0.425 | 1,371,376.0 | -1.99% |
| 2025-09-18 | $33.39 | $33.12 | $0.27 | 1,644,938.0 | +1.50% |
| 2025-09-17 | $32.91 | $32.45 | $0.46 | 1,240,080.0 | -1.03% |
| 2025-09-16 | $33.09 | $32.46 | $0.63 | 908,445.0 | +1.35% |
| 2025-09-15 | $32.70 | $32.35 | $0.35 | 1,254,979.0 | -1.36% |
| 2025-09-12 | $33.09 | $32.49 | $0.60 | 730,241.0 | +2.07% |
| 2025-09-11 | $32.48 | $32.17 | $0.305 | 731,320.0 | +0.81% |
| 2025-09-10 | $32.38 | $32.02 | $0.355 | 1,286,375.0 | +2.10% |
| 2025-09-09 | $31.96 | $31.32 | $0.64 | 876,461.0 | -0.69% |
| 2025-09-08 | $31.97 | $31.65 | $0.32 | 744,549.0 | +0.41% |
| 2025-09-05 | $32.02 | $31.17 | $0.85 | 734,112.0 | +1.67% |
| 2025-09-04 | $31.36 | $30.92 | $0.44 | 831,957.0 | -2.14% |
| 2025-09-03 | $31.86 | $31.43 | $0.425 | 724,109.0 | +1.31% |
| 2025-09-02 | $31.63 | $30.86 | $0.7747 | 1,115,434.0 | +2.35% |
| 2025-08-29 | $31.26 | $30.54 | $0.725 | 976,171.0 | -3.35% |
| 2025-08-28 | $32.06 | $31.66 | $0.40 | 579,603.0 | -0.13% |
| 2025-08-27 | $31.88 | $31.41 | $0.465 | 879,892.0 | +0.86% |
| 2025-08-26 | $31.46 | $30.95 | $0.5099 | 710,020.0 | +0.35% |
VanEck Bitcoin Trust Stock (HODL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni VanEck Bitcoin Trust nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HODL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni VanEck Bitcoin Trust fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
VanEck Bitcoin Trust Storia dei prezzi delle azioni (HODL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $33.39 | $30.86 | $2.53 | 17,768,554.0 | +2.48% |
| 2025-08 | $34.79 | $30.54 | $4.25 | 16,118,306.0 | -7.35% |
| 2025-07 | $34.55 | $29.80 | $4.74 | 22,783,522.0 | +8.43% |
| 2025-06 | $31.24 | $28.19 | $3.05 | 14,811,930.0 | +2.94% |
| 2025-05 | $31.70 | $26.39 | $5.31 | 14,073,046.0 | +11.15% |
| 2025-04 | $27.14 | $21.41 | $5.73 | 20,611,958.0 | +14.24% |
| 2025-03 | $26.37 | $21.88 | $4.49 | 12,908,481.0 | -2.06% |
| 2025-02 | $28.90 | $22.92 | $5.98 | 24,132,281.0 | -17.09% |
| 2025-01 | $30.35 | $25.24 | $5.11 | 27,693,908.0 | +8.62% |
VanEck Bitcoin Trust Storia dei prezzi delle azioni (HODL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $30.66 | $25.79 | $4.87 | 15,601,652.0 | -2.81% |
| 2024-11 | $28.25 | $18.97 | $9.27 | 25,395,108.0 | +38.68% |
| 2024-10 | $20.85 | $16.64 | $4.20 | 22,182,164.0 | +10.20% |
| 2024-09 | $18.84 | $15.06 | $3.77 | 14,687,336.0 | +8.28% |
| 2024-08 | $18.52 | $14.01 | $4.51 | 19,717,192.0 | -10.18% |
| 2024-07 | $19.72 | $15.56 | $4.16 | 20,799,220.0 | +8.83% |
| 2024-06 | $20.32 | $16.69 | $3.63 | 14,320,052.0 | -11.30% |
| 2024-05 | $20.17 | $15.99 | $4.18 | 11,750,440.0 | +14.50% |
| 2024-04 | $20.43 | $16.68 | $3.75 | 21,751,660.0 | -16.82% |
| 2024-03 | $20.84 | $16.88 | $3.96 | 57,090,768.0 | +14.41% |
| 2024-02 | $18.20 | $11.97 | $6.23 | 46,165,836.0 | +45.78% |
| 2024-01 | $14.11 | $10.94 | $3.16 | 10,545,196.0 | +0.00% |
0.34%
Capitalizzazione:
|
Volume (24 ore):