Holen Sie sich die Stockscreener-App
89.00
0.50%
-0.45
Handel nachbörslich:
88.94
-0.06
-0.07%
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $91.51 | $88.88 | $2.63 | 2,184.0 | -0.50% |
| 2026-10-01 | $89.73 | $88.17 | $1.56 | 2,692.0 | +1.33% |
| 2026-09-30 | $89.95 | $88.27 | $1.68 | 4,459.0 | -0.05% |
| 2026-09-29 | $88.97 | $88.11 | $0.86 | 1,610.0 | +0.28% |
| 2026-09-28 | $88.46 | $87.21 | $1.25 | 6,991.0 | -0.69% |
| 2026-09-25 | $88.81 | $87.90 | $0.91 | 21,488.0 | -0.48% |
| 2026-09-24 | $89.31 | $88.54 | $0.7701 | 1,965.0 | -0.24% |
| 2026-09-23 | $90.54 | $89.07 | $1.47 | 3,263.0 | -1.96% |
| 2026-09-22 | $91.48 | $90.55 | $0.93 | 6,017.0 | -0.31% |
| 2026-09-21 | $91.39 | $89.74 | $1.65 | 10,765.0 | +6.53% |
| 2026-09-18 | $86.00 | $83.62 | $2.38 | 16,849.0 | +6.10% |
| 2026-09-17 | $81.09 | $80.37 | $0.725 | 6,622.0 | +0.70% |
| 2026-09-16 | $80.30 | $79.78 | $0.52 | 6,058.0 | -0.10% |
| 2026-09-15 | $81.30 | $79.88 | $1.42 | 38,185.0 | -3.72% |
| 2026-09-14 | $83.49 | $82.81 | $0.68 | 2,389.0 | +2.32% |
| 2026-09-11 | $84.21 | $81.52 | $2.69 | 2,321.0 | +0.17% |
| 2026-09-10 | $81.69 | $81.13 | $0.5601 | 8,313.0 | -1.42% |
| 2026-09-09 | $83.77 | $82.60 | $1.17 | 23,865.0 | -0.29% |
| 2026-09-08 | $83.25 | $82.00 | $1.25 | 25,227.0 | -1.81% |
| 2026-09-04 | $84.40 | $83.20 | $1.20 | 10,459.0 | -2.36% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $91.51 | $88.17 | $3.34 | 7,060.0 | +0.82% |
| 2026-09 | $91.48 | $79.78 | $11.70 | 333,104.0 | +5.88% |
| 2026-08 | $85.42 | $66.03 | $19.39 | 402,389.0 | +25.52% |
| 2026-07 | $70.69 | $62.00 | $8.69 | 532,133.0 | +7.15% |
| 2026-06 | $75.92 | $61.45 | $14.47 | 420,965.0 | -20.08% |
| 2026-05 | $86.84 | $76.67 | $10.17 | 258,362.0 | -4.04% |
| 2026-04 | $83.75 | $69.70 | $14.05 | 460,868.0 | +12.75% |
| 2026-03 | $79.21 | $69.35 | $9.86 | 867,055.0 | +3.22% |
| 2026-02 | $83.96 | $66.22 | $17.74 | 1,462,114.0 | -21.62% |
| 2026-01 | $103.6 | $87.30 | $16.27 | 818,450.0 | -4.37% |
WisdomTree Bitcoin Fund-Aktien (BTCW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $100.3 | $88.97 | $11.29 | 477,602.0 | -3.06% |
| 2025-11 | $114.3 | $87.25 | $27.02 | 893,759.0 | -17.51% |
| 2025-10 | $133.9 | $110.8 | $23.14 | 2,076,361.0 | -4.11% |
| 2025-09 | $125.0 | $115.0 | $9.95 | 1,041,903.0 | +5.79% |
| 2025-08 | $130.3 | $114.5 | $15.77 | 846,092.0 | -7.34% |
| 2025-07 | $129.4 | $111.6 | $17.83 | 1,341,805.0 | +8.31% |
| 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% |
1.04%
Kapitalisierung:
|
Volumen (24h):