Stockscreener 앱 받기
30.14
2.87%
-0.89
시간 외 거래:
30.20
0.06
+0.20%
VanEck Bitcoin Trust 주식 (HODL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-27 | $32.76 | $32.39 | $0.37 | 1,030,904.0 | +3.97% |
| 2025-10-24 | $31.51 | $31.05 | $0.46 | 993,794.0 | +0.26% |
| 2025-10-23 | $31.50 | $30.76 | $0.74 | 1,488,418.0 | +2.33% |
| 2025-10-22 | $30.88 | $30.39 | $0.49 | 2,878,778.0 | -3.67% |
| 2025-10-21 | $32.26 | $30.60 | $1.66 | 1,981,882.0 | +0.93% |
| 2025-10-20 | $31.61 | $31.08 | $0.535 | 2,131,630.0 | +4.08% |
| 2025-10-17 | $30.41 | $29.58 | $0.825 | 5,051,305.0 | -1.63% |
| 2025-10-16 | $31.54 | $30.42 | $1.12 | 3,893,027.0 | -2.70% |
| 2025-10-15 | $31.77 | $31.16 | $0.61 | 2,134,356.0 | -1.22% |
| 2025-10-14 | $32.15 | $31.08 | $1.07 | 2,116,098.0 | -2.78% |
| 2025-10-13 | $32.81 | $32.20 | $0.605 | 3,840,432.0 | -0.67% |
| 2025-10-10 | $34.68 | $32.80 | $1.88 | 2,833,661.0 | -3.65% |
| 2025-10-09 | $34.94 | $33.86 | $1.08 | 1,929,488.0 | -1.95% |
| 2025-10-08 | $35.14 | $34.44 | $0.705 | 1,317,507.0 | +1.48% |
| 2025-10-07 | $35.36 | $34.14 | $1.22 | 2,523,845.0 | -3.04% |
| 2025-10-06 | $35.76 | $35.21 | $0.55 | 2,151,536.0 | +2.10% |
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 | $29.78 | $0.82 | 3,773,478.0 | -2.87% |
| 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% |
0.47%
0.60%
자본화:
|
볼륨(24시간):