Scarica l'app Stockscreener
19.97
5.63%
-1.1915
Storico Dei Prezzi Delle Azioni Di Bitwise Bitcoin Standard Corps Etf (OWNB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-14 | $20.96 | $19.97 | $0.9862 | 3,675.0 | -5.63% |
| 2026-10-13 | $21.21 | $21.17 | $0.0446 | 954.0 | +0.55% |
| 2026-10-12 | $21.39 | $21.03 | $0.3599 | 2,946.0 | -1.31% |
| 2026-10-09 | $21.43 | $21.20 | $0.235 | 1,720.0 | +0.93% |
| 2026-10-08 | $21.13 | $20.85 | $0.2828 | 4,175.0 | -2.65% |
| 2026-10-07 | $21.71 | $21.71 | $0.00 | 290.0 | -3.88% |
| 2026-10-06 | $22.77 | $22.58 | $0.1906 | 362.0 | -1.09% |
| 2026-10-05 | $22.83 | $22.63 | $0.2042 | 747.0 | +0.76% |
| 2026-10-02 | $22.66 | $22.45 | $0.2115 | 1,665.0 | -0.23% |
| 2026-10-01 | $22.75 | $22.35 | $0.395 | 1,743.0 | +1.26% |
| 2026-09-30 | $22.43 | $22.43 | $0.00 | 214.0 | -1.14% |
| 2026-09-29 | $23.22 | $22.69 | $0.5301 | 727.0 | -0.56% |
| 2026-09-28 | $23.22 | $22.75 | $0.469 | 5,963.0 | -1.78% |
| 2026-09-25 | $23.50 | $23.23 | $0.2681 | 441.0 | -1.77% |
| 2026-09-24 | $23.85 | $23.39 | $0.46 | 5,499.0 | -0.78% |
| 2026-09-23 | $24.43 | $23.84 | $0.5979 | 3,666.0 | -1.84% |
| 2026-09-22 | $24.32 | $24.05 | $0.27 | 3,533.0 | +1.12% |
| 2026-09-21 | $24.01 | $23.58 | $0.4343 | 9,932.0 | +5.67% |
| 2026-09-18 | $22.76 | $21.49 | $1.27 | 3,630.0 | +9.10% |
| 2026-09-17 | $20.83 | $20.83 | $0.00 | 297.0 | +4.33% |
| 2026-09-16 | $20.12 | $19.79 | $0.33 | 2,892.0 | -1.88% |
| 2026-09-15 | $20.54 | $20.27 | $0.27 | 2,151.0 | -4.25% |
Bitwise Bitcoin Standard Corps Etf Stock (OWNB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bitwise Bitcoin Standard Corps 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 OWNB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bitwise Bitcoin Standard Corps Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Bitwise Bitcoin Standard Corps Etf Storia dei prezzi delle azioni (OWNB) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $22.83 | $19.97 | $2.86 | 18,277.0 | -10.95% |
| 2026-09 | $24.43 | $19.63 | $4.80 | 56,689.0 | +7.96% |
| 2026-08 | $21.79 | $16.63 | $5.16 | 71,122.0 | +24.19% |
| 2026-07 | $18.87 | $16.13 | $2.74 | 49,227.0 | -4.92% |
| 2026-06 | $22.88 | $17.15 | $5.73 | 345,261.0 | -22.46% |
| 2026-05 | $24.04 | $20.66 | $3.38 | 100,983.0 | +9.38% |
| 2026-04 | $22.51 | $15.59 | $6.92 | 104,014.0 | +26.67% |
| 2026-03 | $19.60 | $15.07 | $4.53 | 167,107.0 | -9.07% |
| 2026-02 | $21.37 | $16.74 | $4.63 | 428,835.0 | -17.57% |
| 2026-01 | $26.35 | $21.54 | $4.81 | 544,904.0 | +1.77% |
Bitwise Bitcoin Standard Corps Etf Storia dei prezzi delle azioni (OWNB) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $26.75 | $21.30 | $5.45 | 478,374.0 | -19.22% |
| 2025-11 | $34.86 | $21.69 | $13.17 | 588,862.0 | -19.99% |
| 2025-10 | $39.00 | $32.04 | $6.96 | 445,939.0 | +1.03% |
| 2025-09 | $35.83 | $27.57 | $8.26 | 320,768.0 | +12.88% |
| 2025-08 | $32.28 | $27.18 | $5.10 | 556,663.0 | -8.73% |
| 2025-07 | $37.21 | $30.84 | $6.37 | 882,339.0 | +2.08% |
| 2025-06 | $32.03 | $27.56 | $4.47 | 1,113,648.0 | +15.76% |
| 2025-05 | $35.00 | $24.58 | $10.42 | 933,269.0 | +13.56% |
| 2025-04 | $26.03 | $18.91 | $7.12 | 237,137.0 | +10.14% |
| 2025-03 | $26.93 | $21.50 | $5.43 | 302,778.0 | +0.00% |
0.71%
0.04%
Capitalizzazione:
|
Volume (24 ore):