Holen Sie sich die Stockscreener-App
116.12
0.30%
-0.28
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $117.3 | $115.8 | $1.47 | 21,220.0 | -0.47% |
| 2025-07-02 | $116.4 | $113.9 | $2.56 | 239,581.0 | +4.31% |
| 2025-07-01 | $113.5 | $111.6 | $1.98 | 32,890.0 | -2.30% |
| 2025-06-30 | $114.3 | $113.1 | $1.19 | 64,335.0 | +0.91% |
| 2025-06-27 | $114.1 | $112.9 | $1.18 | 36,275.0 | -0.80% |
| 2025-06-26 | $114.3 | $113.1 | $1.13 | 100,941.0 | -0.13% |
| 2025-06-25 | $114.7 | $113.4 | $1.30 | 44,184.0 | +1.97% |
| 2025-06-24 | $112.7 | $111.1 | $1.55 | 89,986.0 | +2.43% |
| 2025-06-23 | $109.5 | $105.7 | $3.75 | 95,922.0 | +0.00% |
| 2025-06-20 | $112.5 | $108.5 | $3.97 | 98,107.0 | -0.51% |
| 2025-06-18 | $111.7 | $109.8 | $1.90 | 84,574.0 | -0.88% |
| 2025-06-17 | $112.1 | $109.6 | $2.44 | 120,464.0 | -3.79% |
| 2025-06-16 | $115.5 | $113.1 | $2.41 | 65,929.0 | +3.45% |
| 2025-06-13 | $112.3 | $110.6 | $1.70 | 49,060.0 | -1.52% |
| 2025-06-12 | $114.8 | $112.9 | $1.87 | 27,509.0 | -1.89% |
| 2025-06-11 | $117.0 | $115.0 | $1.94 | 24,305.0 | -0.71% |
| 2025-06-10 | $117.0 | $114.9 | $2.15 | 28,512.0 | +0.81% |
| 2025-06-09 | $115.2 | $113.5 | $1.77 | 25,296.0 | +4.29% |
| 2025-06-06 | $111.7 | $110.1 | $1.61 | 83,287.0 | +2.40% |
| 2025-06-05 | $112.1 | $107.7 | $4.39 | 105,419.0 | -2.84% |
| 2025-06-04 | $111.8 | $110.3 | $1.50 | 53,149.0 | -1.42% |
| 2025-06-03 | $113.2 | $111.4 | $1.79 | 38,936.0 | +1.81% |
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der WisdomTree Bitcoin Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BTCW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der WisdomTree Bitcoin Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $117.3 | $111.6 | $5.69 | 293,691.0 | +1.43% |
| 2025-06 | $117.0 | $105.7 | $11.28 | 1,291,390.0 | +3.07% |
| 2025-05 | $118.7 | $98.94 | $19.77 | 1,583,273.0 | +11.11% |
| 2025-04 | $101.6 | $80.15 | $21.49 | 3,069,454.0 | +14.30% |
| 2025-03 | $98.88 | $81.95 | $16.93 | 3,793,667.0 | -2.30% |
| 2025-02 | $108.5 | $85.85 | $22.61 | 5,699,914.0 | -17.10% |
| 2025-01 | $113.8 | $95.00 | $18.80 | 1,763,264.0 | +9.21% |
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $115.0 | $96.70 | $18.32 | 1,979,725.0 | -3.39% |
| 2024-11 | $105.9 | $71.20 | $34.70 | 1,901,712.0 | +39.00% |
| 2024-10 | $78.06 | $62.50 | $15.56 | 1,536,815.0 | +10.20% |
| 2024-09 | $70.67 | $56.51 | $14.16 | 1,270,404.0 | +8.05% |
| 2024-08 | $69.52 | $52.61 | $16.91 | 4,560,226.0 | -10.08% |
| 2024-07 | $74.05 | $58.50 | $15.55 | 2,308,243.0 | +8.75% |
| 2024-06 | $76.33 | $62.72 | $13.61 | 1,963,000.0 | -11.24% |
| 2024-05 | $75.79 | $60.08 | $15.71 | 2,213,988.0 | +14.48% |
| 2024-04 | $76.75 | $62.58 | $14.17 | 5,500,435.0 | -16.92% |
| 2024-03 | $78.16 | $63.41 | $14.74 | 11,185,416.0 | +14.31% |
| 2024-02 | $68.36 | $44.93 | $23.43 | 9,390,829.0 | +45.98% |
| 2024-01 | $53.22 | $41.08 | $12.14 | 2,130,787.0 | +0.00% |
0.65%
0.09%
Kapitalisierung:
|
Volumen (24h):