Holen Sie sich die Stockscreener-App
78.67
1.64%
-1.31
Handel nachbörslich:
78.97
0.30
+0.38%
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $80.82 | $77.98 | $2.84 | 5,543,041.0 | -1.64% |
| 2025-12-11 | $80.05 | $77.82 | $2.23 | 4,868,018.0 | -0.84% |
| 2025-12-10 | $82.40 | $79.83 | $2.57 | 4,362,666.0 | -0.64% |
| 2025-12-09 | $82.52 | $78.45 | $4.06 | 6,344,232.0 | +2.58% |
| 2025-12-08 | $79.98 | $78.10 | $1.88 | 3,875,918.0 | +1.63% |
| 2025-12-05 | $79.76 | $76.86 | $2.90 | 5,527,408.0 | -3.46% |
| 2025-12-04 | $81.30 | $79.23 | $2.06 | 3,963,393.0 | -0.48% |
| 2025-12-03 | $81.69 | $80.02 | $1.67 | 5,108,671.0 | +2.14% |
| 2025-12-02 | $80.49 | $77.06 | $3.43 | 7,763,731.0 | +6.48% |
| 2025-12-01 | $75.56 | $73.05 | $2.51 | 7,731,658.0 | -5.77% |
| 2025-11-28 | $81.26 | $78.69 | $2.57 | 4,237,182.0 | +0.88% |
| 2025-11-26 | $78.82 | $75.53 | $3.29 | 6,814,545.0 | +3.04% |
| 2025-11-25 | $76.78 | $75.04 | $1.74 | 5,499,718.0 | -2.07% |
| 2025-11-24 | $77.79 | $74.26 | $3.53 | 6,257,044.0 | +5.39% |
| 2025-11-21 | $74.57 | $71.71 | $2.86 | 14,858,236.0 | -1.99% |
| 2025-11-20 | $79.81 | $74.88 | $4.94 | 16,204,671.0 | -3.48% |
| 2025-11-19 | $80.53 | $77.10 | $3.44 | 9,421,636.0 | -3.67% |
| 2025-11-18 | $81.80 | $79.26 | $2.53 | 8,174,465.0 | +1.10% |
| 2025-11-17 | $83.64 | $79.39 | $4.25 | 9,960,007.0 | -2.59% |
| 2025-11-14 | $84.90 | $82.01 | $2.89 | 8,747,712.0 | -3.84% |
| 2025-11-13 | $90.18 | $85.27 | $4.91 | 8,136,439.0 | -3.47% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $82.52 | $73.05 | $9.47 | 60,631,777.0 | -0.52% |
| 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% |
0.33%
Kapitalisierung:
|
Volumen (24h):