Holen Sie sich die Stockscreener-App
21.40
0.13%
0.0272
Handel nachbörslich:
21.35
-0.05
-0.23%
Coinshares Bitcoin Etf-Aktien (BRRR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $22.00 | $21.33 | $0.67 | 439,140.0 | +0.13% |
| 2026-05-22 | $21.78 | $21.32 | $0.46 | 137,775.0 | -2.38% |
| 2026-05-21 | $22.01 | $21.60 | $0.41 | 156,684.0 | +0.07% |
| 2026-05-20 | $21.94 | $21.68 | $0.26 | 297,750.0 | +1.11% |
| 2026-05-19 | $21.71 | $21.46 | $0.25 | 119,341.0 | -0.09% |
| 2026-05-18 | $21.70 | $21.43 | $0.27 | 132,677.0 | -2.90% |
| 2026-05-15 | $22.54 | $22.17 | $0.37 | 65,252.0 | -2.88% |
| 2026-05-14 | $23.14 | $22.43 | $0.71 | 166,578.0 | +2.36% |
| 2026-05-13 | $22.55 | $22.21 | $0.335 | 178,514.0 | -1.58% |
| 2026-05-12 | $22.80 | $22.52 | $0.285 | 244,152.0 | -1.38% |
| 2026-05-11 | $23.16 | $22.69 | $0.47 | 189,162.0 | +2.31% |
| 2026-05-08 | $22.67 | $22.42 | $0.25 | 76,957.0 | -0.05% |
| 2026-05-07 | $22.82 | $22.43 | $0.395 | 333,376.0 | -1.61% |
| 2026-05-06 | $23.12 | $22.89 | $0.23 | 181,974.0 | -0.22% |
| 2026-05-05 | $23.05 | $22.84 | $0.21 | 68,497.0 | +1.95% |
| 2026-05-04 | $22.76 | $22.14 | $0.62 | 213,888.0 | +2.07% |
| 2026-05-01 | $22.28 | $22.03 | $0.25 | 106,854.0 | +2.75% |
| 2026-04-30 | $21.61 | $21.45 | $0.16 | 51,487.0 | +1.17% |
| 2026-04-29 | $21.69 | $21.13 | $0.56 | 169,887.0 | -1.11% |
| 2026-04-28 | $21.54 | $21.34 | $0.205 | 79,751.0 | -0.69% |
Coinshares Bitcoin Etf-Aktien (BRRR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Coinshares Bitcoin Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BRRR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Coinshares Bitcoin Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Coinshares Bitcoin Etf-Aktien (BRRR) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $23.16 | $21.32 | $1.84 | 3,547,711.0 | -0.65% |
| 2026-04 | $22.42 | $18.54 | $3.88 | 4,121,053.0 | +12.60% |
| 2026-03 | $21.15 | $18.49 | $2.66 | 5,937,319.0 | +3.24% |
| 2026-02 | $22.39 | $17.57 | $4.82 | 8,853,215.0 | -21.62% |
| 2026-01 | $27.66 | $23.09 | $4.57 | 11,387,354.0 | -4.41% |
Coinshares Bitcoin Etf-Aktien (BRRR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $26.73 | $23.70 | $3.03 | 5,984,687.0 | -3.20% |
| 2025-11 | $30.52 | $23.24 | $7.28 | 9,057,911.0 | -17.41% |
| 2025-10 | $35.70 | $29.55 | $6.15 | 11,044,766.0 | -4.05% |
| 2025-09 | $33.34 | $30.66 | $2.68 | 6,189,449.0 | +5.70% |
| 2025-08 | $34.75 | $30.51 | $4.24 | 4,793,699.0 | -7.31% |
| 2025-07 | $34.53 | $29.79 | $4.74 | 5,110,518.0 | +8.30% |
| 2025-06 | $31.22 | $28.21 | $3.01 | 2,209,266.0 | +3.01% |
| 2025-05 | $31.67 | $26.38 | $5.29 | 3,123,465.0 | +11.12% |
| 2025-04 | $27.11 | $21.41 | $5.70 | 5,416,763.0 | +14.25% |
| 2025-03 | $26.37 | $21.86 | $4.51 | 9,214,064.0 | -2.14% |
| 2025-02 | $28.90 | $22.96 | $5.94 | 12,716,746.0 | -17.15% |
| 2025-01 | $30.36 | $25.25 | $5.11 | 7,484,489.0 | +8.66% |
Coinshares Bitcoin Etf-Aktien (BRRR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.67 | $25.81 | $4.86 | 6,288,985.0 | -2.98% |
| 2024-11 | $28.24 | $18.99 | $9.25 | 5,616,323.0 | +38.86% |
| 2024-10 | $20.86 | $16.66 | $4.20 | 4,383,168.0 | +10.07% |
| 2024-09 | $18.86 | $15.06 | $3.80 | 5,100,667.0 | +8.25% |
| 2024-08 | $18.55 | $14.02 | $4.53 | 6,077,011.0 | -10.12% |
| 2024-07 | $19.76 | $15.58 | $4.18 | 8,225,517.0 | +8.77% |
| 2024-06 | $20.38 | $16.71 | $3.67 | 3,590,946.0 | -11.37% |
| 2024-05 | $20.23 | $16.04 | $4.19 | 10,163,442.0 | +14.58% |
| 2024-04 | $20.49 | $16.71 | $3.78 | 11,694,222.0 | -16.89% |
| 2024-03 | $20.88 | $16.85 | $4.03 | 20,288,283.0 | +14.51% |
| 2024-02 | $18.26 | $11.99 | $6.27 | 5,489,712.0 | +45.77% |
| 2024-01 | $14.90 | $10.94 | $3.96 | 2,868,789.0 | +0.00% |
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):