Holen Sie sich die Stockscreener-App
31.34
0.27%
0.084
Handel nachbörslich:
31.31
-0.03
-0.10%
Horizon Kinetics Blockchain Development Etf-Aktien (BCDF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $31.34 | $31.12 | $0.2211 | 1,814.0 | +0.27% |
| 2025-07-01 | $31.26 | $31.01 | $0.246 | 528.0 | +0.28% |
| 2025-06-30 | $31.23 | $30.96 | $0.27 | 4,544.0 | +1.77% |
| 2025-06-27 | $30.63 | $30.63 | $0.00 | 260.0 | -0.24% |
| 2025-06-26 | $30.85 | $30.49 | $0.3599 | 1,765.0 | +1.17% |
| 2025-06-25 | $30.35 | $30.29 | $0.056 | 156.0 | +0.24% |
| 2025-06-24 | $30.27 | $30.09 | $0.1826 | 506.0 | +0.07% |
| 2025-06-23 | $30.25 | $29.70 | $0.5515 | 2,031.0 | +0.32% |
| 2025-06-20 | $30.27 | $30.16 | $0.1141 | 835.0 | -0.05% |
| 2025-06-18 | $30.27 | $30.16 | $0.106 | 598.0 | +0.30% |
| 2025-06-17 | $30.35 | $30.07 | $0.2794 | 2,531.0 | -0.52% |
| 2025-06-16 | $30.33 | $30.24 | $0.0985 | 877.0 | +0.62% |
| 2025-06-13 | $30.27 | $30.03 | $0.24 | 2,301.0 | -0.59% |
| 2025-06-12 | $30.23 | $30.17 | $0.0574 | 603.0 | +0.84% |
| 2025-06-11 | $30.29 | $29.89 | $0.40 | 8,517.0 | -0.31% |
| 2025-06-10 | $30.16 | $30.07 | $0.0905 | 781.0 | -0.59% |
| 2025-06-09 | $30.25 | $30.02 | $0.2271 | 5,933.0 | -0.08% |
| 2025-06-06 | $30.37 | $30.16 | $0.21 | 30,802.0 | +0.90% |
| 2025-06-05 | $30.18 | $30.00 | $0.1802 | 2,447.0 | -0.27% |
| 2025-06-04 | $30.09 | $30.04 | $0.0499 | 683.0 | -0.04% |
| 2025-06-03 | $30.14 | $29.97 | $0.17 | 1,617.0 | -0.25% |
Horizon Kinetics Blockchain Development Etf-Aktien (BCDF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Horizon Kinetics Blockchain Development Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BCDF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Horizon Kinetics Blockchain Development Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Horizon Kinetics Blockchain Development Etf-Aktien (BCDF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $31.34 | $31.01 | $0.33 | 4,156.0 | +0.55% |
| 2025-06 | $31.23 | $29.70 | $1.53 | 70,221.0 | +3.31% |
| 2025-05 | $30.95 | $29.21 | $1.74 | 73,449.0 | +2.72% |
| 2025-04 | $29.42 | $25.52 | $3.90 | 35,911.0 | +5.37% |
| 2025-03 | $28.38 | $27.18 | $1.20 | 20,449.0 | +0.34% |
| 2025-02 | $28.82 | $27.35 | $1.47 | 19,618.0 | -0.40% |
| 2025-01 | $29.68 | $27.69 | $2.00 | 30,642.0 | +0.51% |
Horizon Kinetics Blockchain Development Etf-Aktien (BCDF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.14 | $27.83 | $2.31 | 21,844.0 | -7.38% |
| 2024-11 | $30.15 | $28.08 | $2.07 | 36,490.0 | +5.94% |
| 2024-10 | $28.98 | $27.84 | $1.14 | 28,988.0 | +1.67% |
| 2024-09 | $28.01 | $26.48 | $1.53 | 36,152.0 | +3.78% |
| 2024-08 | $28.06 | $24.30 | $3.76 | 37,147.0 | +3.77% |
| 2024-07 | $25.95 | $24.56 | $1.39 | 17,137.0 | +5.27% |
| 2024-06 | $24.80 | $24.01 | $0.79 | 18,129.0 | +0.51% |
| 2024-05 | $24.92 | $23.51 | $1.41 | 22,636.0 | +4.11% |
| 2024-04 | $25.01 | $23.44 | $1.57 | 31,855.0 | -5.93% |
| 2024-03 | $25.32 | $24.47 | $0.85 | 50,142.0 | +0.81% |
| 2024-02 | $25.30 | $23.60 | $1.70 | 50,558.0 | +4.35% |
| 2024-01 | $24.54 | $23.69 | $0.8469 | 32,394.0 | -3.20% |
Horizon Kinetics Blockchain Development Etf-Aktien (BCDF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.02 | $22.71 | $2.31 | 78,423.0 | +8.31% |
| 2023-11 | $22.85 | $21.13 | $1.72 | 61,862.0 | +8.16% |
| 2023-10 | $21.54 | $20.61 | $0.93 | 23,585.0 | +0.00% |
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):