103.38
price down icon0.75%   -0.78
after-market Handel nachbörslich: 103.58 0.20 +0.19%
loading

Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $103.4 $102.9 $0.549 774,258.0 -0.75%
2025-07-22 $105.0 $102.6 $2.39 3,747,981.0 +2.24%
2025-07-21 $104.1 $101.7 $2.41 3,589,839.0 -0.58%
2025-07-18 $104.2 $102.2 $1.98 4,892,528.0 -1.36%
2025-07-17 $104.7 $102.6 $2.09 3,243,175.0 -0.25%
2025-07-16 $104.8 $103.2 $1.61 4,501,955.0 +2.46%
2025-07-15 $103.5 $101.1 $2.44 4,692,147.0 -2.94%
2025-07-14 $106.7 $104.1 $2.61 5,063,255.0 +1.51%
2025-07-11 $103.3 $101.8 $1.41 4,967,050.0 +4.16%
2025-07-10 $99.51 $96.48 $3.03 3,188,758.0 +1.42%
2025-07-09 $97.90 $94.68 $3.22 3,120,047.0 +2.81%
2025-07-08 $95.37 $94.30 $1.07 1,799,856.0 +0.69%
2025-07-07 $94.88 $93.79 $1.09 2,039,525.0 -1.17%
2025-07-03 $96.65 $95.28 $1.38 1,573,060.0 -0.39%
2025-07-02 $95.91 $93.73 $2.18 4,469,017.0 +4.21%
2025-07-01 $93.55 $91.92 $1.63 2,162,714.0 -2.17%
2025-06-30 $94.17 $93.14 $1.03 2,375,425.0 +0.76%
2025-06-27 $94.08 $92.91 $1.17 2,194,346.0 -0.71%
2025-06-26 $94.11 $93.10 $1.01 1,516,979.0 -0.19%
2025-06-25 $94.50 $93.28 $1.22 3,381,845.0 +2.06%
2025-06-24 $92.85 $91.50 $1.35 2,962,181.0 +2.35%

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
2025-07 $106.7 $91.92 $14.76 54,599,423.0 +9.99%
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%
exchange_traded_fund VTV
$180.57
price up icon 0.95%
exchange_traded_fund VUG
$450.40
price up icon 0.70%
exchange_traded_fund IJH
$64.40
price up icon 0.81%
exchange_traded_fund EFA
$91.54
price up icon 2.49%
exchange_traded_fund IWF
$436.59
price up icon 0.91%
exchange_traded_fund QQQ
$563.81
price up icon 0.46%
Kapitalisierung:     |  Volumen (24h):