Holen Sie sich die Stockscreener-App
23.15
4.09%
0.91
Handel nachbörslich:
23.15
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $23.36 | $22.96 | $0.40 | 3,090,620.0 | +4.09% |
| 2026-04-02 | $22.38 | $21.80 | $0.58 | 4,258,555.0 | -1.68% |
| 2026-04-01 | $22.96 | $22.53 | $0.429 | 4,130,595.0 | +0.58% |
| 2026-03-31 | $22.74 | $22.03 | $0.71 | 6,306,339.0 | +1.95% |
| 2026-03-30 | $22.57 | $21.95 | $0.615 | 3,961,985.0 | +0.73% |
| 2026-03-27 | $22.13 | $21.74 | $0.39 | 3,313,607.0 | -3.65% |
| 2026-03-26 | $23.18 | $22.59 | $0.585 | 6,184,689.0 | -3.36% |
| 2026-03-25 | $23.88 | $23.41 | $0.465 | 2,613,810.0 | +2.22% |
| 2026-03-24 | $23.50 | $22.86 | $0.635 | 4,783,884.0 | -1.88% |
| 2026-03-23 | $23.84 | $23.25 | $0.585 | 6,271,282.0 | +0.73% |
| 2026-03-20 | $23.41 | $23.02 | $0.385 | 3,738,702.0 | -0.13% |
| 2026-03-19 | $23.42 | $22.82 | $0.60 | 5,145,418.0 | -1.19% |
| 2026-03-18 | $24.08 | $23.51 | $0.57 | 4,345,994.0 | -4.69% |
| 2026-03-17 | $24.87 | $24.36 | $0.51 | 3,864,673.0 | +0.81% |
| 2026-03-16 | $24.74 | $24.23 | $0.51 | 5,297,652.0 | +3.94% |
| 2026-03-13 | $24.56 | $23.52 | $1.04 | 8,181,477.0 | +0.98% |
| 2026-03-12 | $23.46 | $23.02 | $0.44 | 3,945,922.0 | -0.30% |
| 2026-03-11 | $23.68 | $23.13 | $0.55 | 4,386,773.0 | +0.88% |
| 2026-03-10 | $23.84 | $22.99 | $0.85 | 5,647,587.0 | +1.42% |
| 2026-03-09 | $23.08 | $22.65 | $0.43 | 6,460,688.0 | +1.46% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $23.36 | $21.80 | $1.56 | 14,570,390.0 | +2.93% |
| 2026-03 | $24.87 | $21.74 | $3.13 | 132,957,969.0 | +3.26% |
| 2026-02 | $26.33 | $20.66 | $5.67 | 149,832,458.0 | -21.65% |
| 2026-01 | $32.52 | $27.15 | $5.38 | 101,495,509.0 | -4.27% |
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.43 | $27.84 | $3.59 | 92,050,571.0 | -3.22% |
| 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% |
0.43%
Kapitalisierung:
|
Volumen (24h):