Holen Sie sich die Stockscreener-App
22.85
0.40%
0.09
Handel nachbörslich:
22.75
-0.10
-0.44%
Proshares Bitcoin Etf-Aktien (BITO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $23.00 | $22.65 | $0.345 | 7,639,261.0 | +0.40% |
| 2025-07-23 | $22.78 | $22.65 | $0.13 | 1,810,318.0 | -0.74% |
| 2025-07-22 | $23.13 | $22.60 | $0.53 | 7,963,525.0 | +2.18% |
| 2025-07-21 | $22.92 | $22.41 | $0.51 | 8,324,453.0 | -0.44% |
| 2025-07-18 | $22.94 | $22.51 | $0.4297 | 10,168,776.0 | -1.44% |
| 2025-07-17 | $23.07 | $22.59 | $0.475 | 7,831,329.0 | -0.26% |
| 2025-07-16 | $23.07 | $22.71 | $0.36 | 14,739,180.0 | +2.41% |
| 2025-07-15 | $22.80 | $22.27 | $0.535 | 15,489,738.0 | -2.86% |
| 2025-07-14 | $23.49 | $22.91 | $0.5774 | 14,905,724.0 | +1.45% |
| 2025-07-11 | $22.76 | $22.44 | $0.3153 | 12,665,669.0 | +4.12% |
| 2025-07-10 | $21.93 | $21.26 | $0.67 | 10,053,839.0 | +1.44% |
| 2025-07-09 | $21.58 | $20.87 | $0.71 | 10,151,355.0 | +2.77% |
| 2025-07-08 | $21.03 | $20.78 | $0.2465 | 6,031,717.0 | +0.67% |
| 2025-07-07 | $20.92 | $20.67 | $0.25 | 7,569,672.0 | -1.33% |
| 2025-07-03 | $21.31 | $21.00 | $0.305 | 5,785,672.0 | -0.28% |
| 2025-07-02 | $21.17 | $20.68 | $0.495 | 11,220,321.0 | +4.24% |
| 2025-07-01 | $20.64 | $20.26 | $0.375 | 6,562,791.0 | -5.76% |
| 2025-06-30 | $21.56 | $21.31 | $0.2524 | 8,526,283.0 | +0.66% |
| 2025-06-27 | $21.55 | $21.27 | $0.275 | 5,739,560.0 | -0.79% |
| 2025-06-26 | $21.57 | $21.32 | $0.25 | 5,338,619.0 | -0.09% |
| 2025-06-25 | $21.66 | $21.38 | $0.2788 | 4,304,881.0 | +1.94% |
Proshares Bitcoin Etf-Aktien (BITO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Proshares Bitcoin Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BITO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Proshares Bitcoin Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Proshares Bitcoin Etf-Aktien (BITO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $23.49 | $20.26 | $3.23 | 166,552,601.0 | +6.23% |
| 2025-06 | $22.14 | $19.94 | $2.20 | 132,241,933.0 | -2.27% |
| 2025-05 | $23.63 | $19.70 | $3.93 | 144,227,412.0 | +7.73% |
| 2025-04 | $20.88 | $16.48 | $4.40 | 142,680,586.0 | +11.52% |
| 2025-03 | $20.83 | $17.23 | $3.60 | 135,420,449.0 | -6.24% |
| 2025-02 | $23.83 | $18.80 | $5.03 | 176,591,318.0 | -20.54% |
| 2025-01 | $26.10 | $21.70 | $4.41 | 182,423,839.0 | +7.95% |
Proshares Bitcoin Etf-Aktien (BITO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $27.88 | $22.19 | $5.69 | 198,692,285.0 | -12.05% |
| 2024-11 | $26.86 | $18.09 | $8.77 | 320,887,096.0 | +31.49% |
| 2024-10 | $20.98 | $16.73 | $4.25 | 207,879,468.0 | +3.60% |
| 2024-09 | $20.18 | $16.11 | $4.07 | 153,823,429.0 | +1.00% |
| 2024-08 | $21.37 | $16.15 | $5.22 | 196,563,035.0 | -16.26% |
| 2024-07 | $24.36 | $19.26 | $5.10 | 200,081,376.0 | +0.80% |
| 2024-06 | $27.21 | $22.18 | $5.03 | 147,286,081.0 | -17.49% |
| 2024-05 | $28.96 | $22.94 | $6.02 | 175,814,966.0 | +6.52% |
| 2024-04 | $31.73 | $25.58 | $6.15 | 255,005,824.0 | -20.71% |
| 2024-03 | $33.79 | $27.44 | $6.35 | 565,093,870.0 | +10.50% |
| 2024-02 | $30.32 | $20.02 | $10.30 | 364,015,586.0 | +42.45% |
| 2024-01 | $23.83 | $18.61 | $5.22 | 577,774,840.0 | +0.15% |
Proshares Bitcoin Etf-Aktien (BITO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.12 | $19.02 | $3.11 | 336,104,818.0 | +8.59% |
| 2023-11 | $19.48 | $17.16 | $2.32 | 306,447,611.0 | +7.28% |
| 2023-10 | $17.95 | $13.48 | $4.47 | 228,155,956.0 | +27.37% |
| 2023-09 | $14.16 | $12.79 | $1.37 | 118,995,517.0 | +2.75% |
| 2023-08 | $15.61 | $13.21 | $2.40 | 247,433,991.0 | -13.18% |
| 2023-07 | $17.15 | $15.38 | $1.77 | 165,949,585.0 | -8.83% |
| 2023-06 | $17.70 | $13.90 | $3.80 | 225,086,749.0 | +9.41% |
| 2023-05 | $17.25 | $15.02 | $2.23 | 177,866,847.0 | -10.86% |
| 2023-04 | $18.39 | $16.03 | $2.36 | 187,354,452.0 | -0.63% |
| 2023-03 | $17.86 | $14.73 | $3.12 | 184,090,177.0 | +0.00% |
0.38%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):