Holen Sie sich die Stockscreener-App
39.57
0.51%
0.20
Handel nachbörslich:
39.30
-0.27
-0.68%
ARK 21Shares Bitcoin ETF-Aktien (ARKB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $39.75 | $39.19 | $0.5599 | 1,198,521.0 | +0.51% |
| 2025-07-23 | $39.39 | $39.18 | $0.2112 | 589,763.0 | -0.73% |
| 2025-07-22 | $39.99 | $39.09 | $0.90 | 1,971,670.0 | +2.16% |
| 2025-07-21 | $39.66 | $38.76 | $0.8999 | 1,965,072.0 | -0.51% |
| 2025-07-18 | $39.68 | $38.94 | $0.74 | 2,444,409.0 | -1.37% |
| 2025-07-17 | $39.89 | $39.08 | $0.81 | 1,287,904.0 | -0.23% |
| 2025-07-16 | $39.89 | $39.29 | $0.60 | 2,735,219.0 | +2.45% |
| 2025-07-15 | $39.42 | $38.48 | $0.9399 | 3,473,556.0 | -2.93% |
| 2025-07-14 | $40.62 | $39.63 | $0.9895 | 1,966,561.0 | +1.48% |
| 2025-07-11 | $39.33 | $38.78 | $0.5465 | 2,699,123.0 | +4.16% |
| 2025-07-10 | $37.90 | $36.75 | $1.15 | 1,908,238.0 | +1.45% |
| 2025-07-09 | $37.28 | $36.07 | $1.21 | 1,390,072.0 | +2.78% |
| 2025-07-08 | $36.33 | $35.92 | $0.41 | 942,037.0 | +0.71% |
| 2025-07-07 | $36.13 | $35.72 | $0.415 | 1,294,827.0 | -1.13% |
| 2025-07-03 | $36.80 | $36.28 | $0.52 | 1,334,975.0 | -0.44% |
| 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% |
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 | $40.62 | $35.02 | $5.60 | 32,640,051.0 | +10.56% |
| 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% |
0.38%
0.42%
Kapitalisierung:
|
Volumen (24h):