Holen Sie sich die Stockscreener-App
36.35
0.07%
0.14
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $36.80 | $36.28 | $0.52 | 1,074,162.0 | -0.30% |
| 2025-07-02 | $36.53 | $35.70 | $0.825 | 2,303,326.0 | +4.20% |
| 2025-07-01 | $35.64 | $35.02 | $0.62 | 1,936,257.0 | -2.15% |
| 2025-06-30 | $35.86 | $35.47 | $0.3937 | 1,447,730.0 | +0.73% |
| 2025-06-27 | $35.82 | $35.39 | $0.43 | 1,561,835.0 | -0.73% |
| 2025-06-26 | $35.84 | $35.44 | $0.40 | 663,932.0 | -0.14% |
| 2025-06-25 | $36.00 | $35.53 | $0.47 | 1,896,117.0 | +2.02% |
| 2025-06-24 | $35.36 | $34.85 | $0.51 | 1,215,591.0 | +2.36% |
| 2025-06-23 | $34.37 | $33.14 | $1.23 | 2,134,761.0 | -0.06% |
| 2025-06-20 | $35.30 | $34.03 | $1.27 | 1,920,106.0 | -0.52% |
| 2025-06-18 | $35.03 | $34.40 | $0.635 | 1,941,540.0 | -0.86% |
| 2025-06-17 | $35.16 | $34.34 | $0.8201 | 3,467,861.0 | -3.68% |
| 2025-06-16 | $36.23 | $35.39 | $0.84 | 1,392,951.0 | -65.54% |
| 2025-06-13 | $105.8 | $103.9 | $1.91 | 682,604.0 | -1.54% |
| 2025-06-12 | $108.2 | $106.2 | $1.94 | 928,121.0 | -1.75% |
| 2025-06-11 | $110.2 | $108.2 | $2.00 | 825,677.0 | -0.74% |
| 2025-06-10 | $110.1 | $108.1 | $2.06 | 576,712.0 | +0.82% |
| 2025-06-09 | $108.5 | $106.7 | $1.86 | 964,539.0 | +4.17% |
| 2025-06-06 | $105.2 | $103.7 | $1.56 | 841,624.0 | +2.35% |
| 2025-06-05 | $105.6 | $101.3 | $4.23 | 2,351,672.0 | -2.97% |
| 2025-06-04 | $105.3 | $103.9 | $1.44 | 541,279.0 | -1.19% |
| 2025-06-03 | $106.6 | $104.8 | $1.79 | 766,594.0 | +1.67% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $36.80 | $35.02 | $1.78 | 5,313,745.0 | +1.65% |
| 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% |
0.64%
0.09%
Kapitalisierung:
|
Volumen (24h):