Stockscreener 앱 받기
20.15
2.56%
-0.53
시간 외 거래:
20.05
-0.10
-0.50%
VanEck Bitcoin Trust 주식 (HODL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $20.60 | $19.98 | $0.62 | 2,519,283.0 | -2.56% |
| 2026-03-04 | $20.95 | $20.17 | $0.78 | 4,017,193.0 | +7.15% |
| 2026-03-03 | $19.51 | $18.71 | $0.80 | 3,436,495.0 | -1.28% |
| 2026-03-02 | $19.83 | $18.54 | $1.29 | 3,755,546.0 | +5.39% |
| 2026-02-27 | $18.77 | $18.42 | $0.35 | 2,188,356.0 | -2.73% |
| 2026-02-26 | $19.32 | $18.82 | $0.495 | 3,381,127.0 | -2.55% |
| 2026-02-25 | $19.67 | $18.73 | $0.945 | 2,063,860.0 | +7.29% |
| 2026-02-24 | $18.31 | $17.77 | $0.545 | 1,722,392.0 | +0.05% |
| 2026-02-23 | $18.73 | $18.07 | $0.66 | 3,121,381.0 | -4.80% |
| 2026-02-20 | $19.25 | $18.82 | $0.43 | 2,012,975.0 | +1.00% |
| 2026-02-19 | $19.00 | $18.55 | $0.455 | 1,227,150.0 | +1.28% |
| 2026-02-18 | $19.32 | $18.62 | $0.705 | 1,427,773.0 | -2.25% |
| 2026-02-17 | $19.30 | $18.83 | $0.47 | 1,939,334.0 | -1.49% |
| 2026-02-13 | $19.63 | $18.91 | $0.725 | 1,712,636.0 | +5.19% |
| 2026-02-12 | $19.30 | $18.40 | $0.90 | 2,255,767.0 | -3.20% |
| 2026-02-11 | $19.29 | $18.58 | $0.7121 | 2,217,028.0 | -1.85% |
| 2026-02-10 | $19.79 | $19.19 | $0.60 | 2,029,196.0 | -2.85% |
| 2026-02-09 | $20.11 | $19.36 | $0.755 | 2,576,568.0 | +1.01% |
| 2026-02-06 | $20.22 | $18.98 | $1.24 | 3,107,591.0 | +10.05% |
| 2026-02-05 | $20.02 | $17.61 | $2.41 | 6,166,191.0 | -13.20% |
| 2026-02-04 | $21.39 | $20.37 | $1.02 | 3,472,391.0 | -3.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $20.95 | $18.54 | $2.41 | 16,247,800.0 | +8.63% |
| 2026-02 | $22.44 | $17.61 | $4.84 | 64,434,547.0 | -21.73% |
| 2026-01 | $27.70 | $23.13 | $4.57 | 41,961,705.0 | -4.16% |
VanEck Bitcoin Trust 주식 (HODL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.77 | $23.71 | $3.05 | 45,857,892.0 | -3.12% |
| 2025-11 | $30.60 | $23.27 | $7.33 | 45,750,738.0 | -17.34% |
| 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% |
1.30%
0.06%
자본화:
|
볼륨(24시간):