Stockscreener 앱 받기
25.41
3.04%
0.735
VanEck Bitcoin Trust 주식 (HODL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $25.57 | $24.51 | $1.06 | 1,033,393.0 | +2.98% |
| 2025-11-25 | $24.91 | $24.35 | $0.554 | 5,736,475.0 | -2.10% |
| 2025-11-24 | $25.24 | $24.10 | $1.14 | 1,488,304.0 | +5.48% |
| 2025-11-21 | $24.19 | $23.27 | $0.92 | 3,928,968.0 | -2.05% |
| 2025-11-20 | $25.89 | $24.31 | $1.58 | 3,383,411.0 | -3.40% |
| 2025-11-19 | $26.11 | $25.02 | $1.09 | 3,097,952.0 | -3.70% |
| 2025-11-18 | $26.52 | $25.73 | $0.795 | 1,806,202.0 | +1.00% |
| 2025-11-17 | $27.12 | $25.77 | $1.35 | 4,944,966.0 | -2.59% |
| 2025-11-14 | $27.55 | $26.61 | $0.94 | 1,977,316.0 | -3.86% |
| 2025-11-13 | $29.26 | $27.68 | $1.58 | 1,802,903.0 | -3.45% |
| 2025-11-12 | $29.67 | $28.51 | $1.16 | 1,521,451.0 | -1.17% |
| 2025-11-11 | $29.60 | $29.04 | $0.565 | 864,558.0 | -3.07% |
| 2025-11-10 | $30.07 | $29.60 | $0.465 | 1,634,801.0 | +2.18% |
| 2025-11-07 | $29.38 | $28.11 | $1.27 | 1,964,640.0 | +2.88% |
| 2025-11-06 | $29.11 | $28.36 | $0.745 | 1,754,030.0 | -2.83% |
| 2025-11-05 | $29.59 | $28.90 | $0.69 | 1,740,666.0 | +3.02% |
| 2025-11-04 | $29.64 | $28.16 | $1.48 | 3,573,924.0 | -5.47% |
| 2025-11-03 | $30.60 | $29.78 | $0.82 | 1,886,739.0 | -2.87% |
| 2025-10-31 | $31.41 | $30.71 | $0.70 | 1,876,299.0 | +3.16% |
| 2025-10-30 | $30.71 | $30.05 | $0.66 | 4,025,947.0 | -3.84% |
| 2025-10-29 | $32.14 | $30.91 | $1.23 | 2,386,988.0 | -2.68% |
| 2025-10-28 | $32.85 | $32.11 | $0.74 | 1,193,660.0 | -1.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.60 | $23.27 | $7.33 | 44,140,699.0 | -18.10% |
| 2025-10 | $35.76 | $29.58 | $6.18 | 53,746,472.0 | -4.14% |
| 2025-09 | $33.39 | $30.70 | $2.70 | 24,855,803.0 | +5.75% |
| 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 주식 (HODL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.84%
자본화:
|
볼륨(24시간):