111.11
price up icon4.27%   4.55
after-market 시간 외 거래: 111.05 -0.06 -0.05%
loading

VanEck Bitcoin Trust 주식 (HODL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $112.3 $108.3 $4.03 316,742.0 +4.27%
2024-11-20 $107.6 $105.6 $2.04 216,998.0 +1.61%
2024-11-19 $106.6 $103.2 $3.35 254,588.0 +1.06%
2024-11-18 $104.9 $101.5 $3.37 179,429.0 +0.19%
2024-11-15 $103.6 $99.32 $4.30 293,009.0 +4.62%
2024-11-14 $104.0 $98.88 $5.09 347,847.0 -2.46%
2024-11-13 $105.8 $101.2 $4.58 319,558.0 +0.07%
2024-11-12 $101.9 $96.53 $5.34 337,420.0 +2.90%
2024-11-11 $99.14 $92.49 $6.65 515,042.0 +13.52%
2024-11-08 $87.59 $85.74 $1.85 241,867.0 +0.08%
2024-11-07 $87.11 $84.47 $2.64 270,988.0 +0.46%
2024-11-06 $86.66 $83.25 $3.41 430,375.0 +10.03%
2024-11-05 $79.75 $77.80 $1.95 416,105.0 +3.15%
2024-11-04 $77.78 $75.89 $1.89 441,837.0 -2.79%
2024-11-01 $81.06 $77.77 $3.29 435,727.0 -1.12%
2024-10-31 $81.48 $79.00 $2.48 421,595.0 -2.55%
2024-10-30 $82.02 $80.76 $1.26 234,307.0 -1.23%
2024-10-29 $83.39 $80.25 $3.14 484,069.0 +4.26%
2024-10-28 $79.11 $77.45 $1.66 314,519.0 +4.41%
2024-10-25 $77.88 $74.55 $3.33 271,327.0 -2.24%
2024-10-24 $77.28 $76.16 $1.12 132,742.0 +2.82%
2024-10-23 $75.61 $73.74 $1.87 329,380.0 -1.55%

VanEck Bitcoin Trust 주식 (HODL) 연도별 가격 이력

이 심층 분석에서는 VanEck Bitcoin Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HODL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck Bitcoin Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

VanEck Bitcoin Trust 주식 (HODL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $112.3 $75.89 $36.40 5,334,274.0 +40.36%
2024-10 $83.39 $66.58 $16.81 5,545,541.0 +10.20%
2024-09 $75.34 $60.26 $15.08 3,671,834.0 +8.28%
2024-08 $74.08 $56.05 $18.03 4,929,298.0 -10.18%
2024-07 $78.89 $62.24 $16.65 5,199,805.0 +8.83%
2024-06 $81.28 $66.76 $14.52 3,580,013.0 -11.30%
2024-05 $80.68 $63.98 $16.70 2,937,610.0 +14.50%
2024-04 $81.72 $66.70 $15.02 5,437,915.0 -16.82%
2024-03 $83.36 $67.50 $15.86 14,272,692.0 +14.41%
2024-02 $72.79 $47.87 $24.92 11,541,459.0 +45.78%
2024-01 $56.42 $43.77 $12.65 2,636,299.0 +0.00%
exchange_traded_fund VTV
$178.77
price up icon 1.22%
exchange_traded_fund VUG
$403.95
price up icon 0.12%
exchange_traded_fund IJH
$65.73
price up icon 1.58%
exchange_traded_fund EFA
$77.26
price up icon 0.03%
exchange_traded_fund IWF
$393.72
price up icon 0.24%
exchange_traded_fund QQQ
$504.98
price up icon 0.36%
자본화:     |  볼륨(24시간):