Holen Sie sich die Stockscreener-App
66.06
0.12%
0.08
Handel nachbörslich:
66.11
0.05
+0.08%
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $67.95 | $65.84 | $2.11 | 4,352,870.0 | +0.12% |
| 2026-05-22 | $67.28 | $65.78 | $1.50 | 2,799,356.0 | -2.34% |
| 2026-05-21 | $67.93 | $66.69 | $1.24 | 2,525,480.0 | -0.01% |
| 2026-05-20 | $67.73 | $66.86 | $0.875 | 2,547,666.0 | +1.12% |
| 2026-05-19 | $67.04 | $66.20 | $0.84 | 2,073,430.0 | -0.07% |
| 2026-05-18 | $67.25 | $66.13 | $1.12 | 4,314,786.0 | -2.86% |
| 2026-05-15 | $69.65 | $68.39 | $1.27 | 3,586,632.0 | -2.89% |
| 2026-05-14 | $71.47 | $69.23 | $2.24 | 4,068,051.0 | +2.29% |
| 2026-05-13 | $69.80 | $68.51 | $1.29 | 3,132,603.0 | -1.51% |
| 2026-05-12 | $70.41 | $69.45 | $0.955 | 2,626,579.0 | -1.39% |
| 2026-05-11 | $71.53 | $70.00 | $1.53 | 3,145,274.0 | +2.21% |
| 2026-05-08 | $70.02 | $69.19 | $0.825 | 1,985,443.0 | +0.01% |
| 2026-05-07 | $70.51 | $69.18 | $1.33 | 3,088,550.0 | -1.58% |
| 2026-05-06 | $71.45 | $70.64 | $0.81 | 2,633,647.0 | -0.23% |
| 2026-05-05 | $71.16 | $70.48 | $0.68 | 3,711,448.0 | +1.95% |
| 2026-05-04 | $70.33 | $68.32 | $2.01 | 4,626,303.0 | +2.08% |
| 2026-05-01 | $68.80 | $67.98 | $0.82 | 5,072,218.0 | +2.66% |
| 2026-04-30 | $66.78 | $66.22 | $0.555 | 2,448,925.0 | +1.25% |
| 2026-04-29 | $66.96 | $65.22 | $1.74 | 3,405,516.0 | -1.16% |
| 2026-04-28 | $66.55 | $65.86 | $0.69 | 2,175,563.0 | -0.70% |
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fidelity Wise Origin Bitcoin Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FBTC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fidelity Wise Origin Bitcoin Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $71.53 | $65.78 | $5.75 | 60,622,070.0 | -0.71% |
| 2026-04 | $69.24 | $57.20 | $12.04 | 82,854,313.0 | +12.71% |
| 2026-03 | $65.27 | $57.05 | $8.22 | 123,032,136.0 | +3.29% |
| 2026-02 | $69.14 | $54.20 | $14.94 | 162,764,149.0 | -21.73% |
| 2026-01 | $85.39 | $71.25 | $14.14 | 113,009,622.0 | -4.21% |
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $82.52 | $73.05 | $9.47 | 117,555,405.0 | -3.20% |
| 2025-11 | $94.30 | $71.71 | $22.59 | 147,869,679.0 | -17.36% |
| 2025-10 | $110.2 | $91.09 | $19.16 | 146,323,306.0 | -4.13% |
| 2025-09 | $103.0 | $94.64 | $8.31 | 72,037,760.0 | +5.74% |
| 2025-08 | $107.3 | $94.17 | $13.17 | 78,179,698.0 | -7.32% |
| 2025-07 | $106.7 | $91.92 | $14.76 | 73,708,709.0 | +8.35% |
| 2025-06 | $96.44 | $87.02 | $9.42 | 50,539,771.0 | +2.86% |
| 2025-05 | $97.83 | $81.44 | $16.39 | 64,203,869.0 | +11.19% |
| 2025-04 | $83.78 | $66.06 | $17.72 | 91,315,553.0 | +14.19% |
| 2025-03 | $81.47 | $67.50 | $13.97 | 66,874,104.0 | -2.08% |
| 2025-02 | $89.27 | $70.76 | $18.50 | 87,770,849.0 | -17.08% |
| 2025-01 | $93.78 | $77.87 | $15.91 | 88,447,109.0 | +8.65% |
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $94.81 | $79.59 | $15.22 | 110,365,654.0 | -3.05% |
| 2024-11 | $87.31 | $58.64 | $28.67 | 159,895,801.0 | +39.04% |
| 2024-10 | $64.43 | $51.42 | $13.01 | 103,344,423.0 | +9.98% |
| 2024-09 | $58.23 | $46.49 | $11.74 | 96,515,692.0 | +8.39% |
| 2024-08 | $57.26 | $43.34 | $13.92 | 132,999,152.0 | -10.22% |
| 2024-07 | $61.00 | $48.09 | $12.91 | 120,213,745.0 | +8.77% |
| 2024-06 | $62.88 | $51.56 | $11.32 | 97,385,838.0 | -11.25% |
| 2024-05 | $62.43 | $49.43 | $13.00 | 131,243,038.0 | +14.38% |
| 2024-04 | $63.21 | $51.52 | $11.69 | 178,238,373.0 | -16.73% |
| 2024-03 | $64.42 | $52.13 | $12.29 | 359,276,383.0 | +14.23% |
| 2024-02 | $56.36 | $37.01 | $19.35 | 174,436,482.0 | +45.89% |
| 2024-01 | $50.70 | $33.77 | $16.93 | 135,858,891.0 | +0.00% |
0.58%
Kapitalisierung:
|
Volumen (24h):