Holen Sie sich die Stockscreener-App
29.95
1.71%
-0.52
Handel nachbörslich:
30.03
0.08
+0.27%
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $30.77 | $29.71 | $1.06 | 2,149,585.0 | -1.71% |
| 2025-12-11 | $30.49 | $29.64 | $0.845 | 4,290,795.0 | -0.81% |
| 2025-12-10 | $31.39 | $30.41 | $0.98 | 2,674,437.0 | -0.65% |
| 2025-12-09 | $31.43 | $29.90 | $1.53 | 3,279,228.0 | +2.55% |
| 2025-12-08 | $30.48 | $29.77 | $0.715 | 3,533,813.0 | +1.58% |
| 2025-12-05 | $30.39 | $29.28 | $1.11 | 6,014,776.0 | -3.42% |
| 2025-12-04 | $30.97 | $30.19 | $0.78 | 4,206,347.0 | -0.52% |
| 2025-12-03 | $31.12 | $30.49 | $0.63 | 5,322,049.0 | +2.08% |
| 2025-12-02 | $30.66 | $29.36 | $1.30 | 4,844,515.0 | +6.59% |
| 2025-12-01 | $28.80 | $27.84 | $0.958 | 7,987,872.0 | -5.81% |
| 2025-11-28 | $30.93 | $29.99 | $0.945 | 4,493,866.0 | +0.94% |
| 2025-11-26 | $30.03 | $28.78 | $1.25 | 3,623,654.0 | +2.93% |
| 2025-11-25 | $29.25 | $28.59 | $0.6565 | 6,136,265.0 | -1.96% |
| 2025-11-24 | $29.64 | $28.30 | $1.34 | 4,296,831.0 | +5.45% |
| 2025-11-21 | $28.41 | $27.32 | $1.09 | 12,068,460.0 | -2.13% |
| 2025-11-20 | $30.42 | $28.54 | $1.89 | 9,023,296.0 | -3.47% |
| 2025-11-19 | $30.67 | $29.38 | $1.29 | 6,853,602.0 | -3.63% |
| 2025-11-18 | $31.15 | $30.20 | $0.95 | 8,578,880.0 | +1.08% |
| 2025-11-17 | $31.87 | $30.26 | $1.61 | 15,699,507.0 | -2.62% |
| 2025-11-14 | $32.33 | $31.25 | $1.08 | 7,559,932.0 | -3.81% |
| 2025-11-13 | $34.35 | $32.50 | $1.85 | 7,799,232.0 | -3.50% |
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der ARK 21Shares Bitcoin ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ARKB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der ARK 21Shares Bitcoin ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.43 | $27.84 | $3.59 | 46,453,002.0 | -0.63% |
| 2025-11 | $35.91 | $27.32 | $8.59 | 119,657,055.0 | -17.38% |
| 2025-10 | $41.99 | $34.73 | $7.26 | 93,736,668.0 | -4.05% |
| 2025-09 | $39.21 | $36.05 | $3.16 | 43,863,606.0 | +5.73% |
| 2025-08 | $40.87 | $35.87 | $5.00 | 51,393,180.0 | -7.27% |
| 2025-07 | $40.62 | $35.02 | $5.60 | 40,198,999.0 | +8.35% |
| 2025-06 | $110.2 | $33.14 | $77.03 | 26,625,416.0 | -65.70% |
| 2025-05 | $111.8 | $93.06 | $18.73 | 17,559,107.0 | +11.12% |
| 2025-04 | $95.72 | $75.48 | $20.24 | 25,883,532.0 | +14.22% |
| 2025-03 | $93.09 | $77.16 | $15.93 | 18,994,967.0 | -2.21% |
| 2025-02 | $102.0 | $80.89 | $21.11 | 21,784,053.0 | -17.04% |
| 2025-01 | $107.1 | $89.00 | $18.14 | 23,452,660.0 | +8.64% |
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $108.3 | $90.94 | $17.34 | 29,413,505.0 | -2.96% |
| 2024-11 | $99.71 | $67.00 | $32.71 | 42,398,559.0 | +38.81% |
| 2024-10 | $73.59 | $58.76 | $14.83 | 30,362,639.0 | +10.07% |
| 2024-09 | $66.54 | $53.18 | $13.36 | 23,973,172.0 | +8.26% |
| 2024-08 | $65.45 | $49.53 | $15.92 | 40,781,098.0 | -10.04% |
| 2024-07 | $69.69 | $54.95 | $14.74 | 37,415,992.0 | +8.65% |
| 2024-06 | $71.85 | $58.91 | $12.94 | 31,243,686.0 | -11.21% |
| 2024-05 | $71.32 | $56.53 | $14.79 | 29,897,653.0 | +14.34% |
| 2024-04 | $72.26 | $58.91 | $13.35 | 42,996,798.0 | -16.77% |
| 2024-03 | $73.62 | $59.60 | $14.02 | 82,391,169.0 | +13.97% |
| 2024-02 | $64.41 | $42.30 | $22.11 | 55,573,963.0 | +46.37% |
| 2024-01 | $52.22 | $38.62 | $13.60 | 36,539,280.0 | +0.00% |
0.33%
Kapitalisierung:
|
Volumen (24h):