Holen Sie sich die Stockscreener-App
97.36
1.64%
1.57
Fidelity Wise Origin Bitcoin Trust-Aktien (FBTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $98.86 | $96.10 | $2.76 | 3,355,572.0 | +1.64% |
| 2025-09-04 | $96.77 | $95.35 | $1.42 | 2,762,800.0 | -2.19% |
| 2025-09-03 | $98.30 | $96.97 | $1.33 | 2,628,577.0 | +1.30% |
| 2025-09-02 | $97.59 | $95.12 | $2.47 | 4,537,257.0 | +2.42% |
| 2025-08-29 | $96.46 | $94.17 | $2.29 | 4,677,763.0 | -3.36% |
| 2025-08-28 | $98.88 | $97.65 | $1.23 | 2,381,025.0 | -0.13% |
| 2025-08-27 | $98.33 | $96.86 | $1.48 | 2,945,051.0 | +0.89% |
| 2025-08-26 | $97.04 | $95.43 | $1.61 | 3,886,849.0 | +0.35% |
| 2025-08-25 | $98.58 | $96.41 | $2.17 | 4,635,105.0 | -5.10% |
| 2025-08-22 | $102.5 | $97.61 | $4.90 | 6,593,748.0 | +4.09% |
| 2025-08-21 | $99.47 | $97.61 | $1.86 | 3,271,799.0 | -1.90% |
| 2025-08-20 | $99.80 | $97.95 | $1.85 | 3,702,483.0 | +1.07% |
| 2025-08-19 | $101.1 | $98.21 | $2.89 | 4,605,322.0 | -2.81% |
| 2025-08-18 | $101.9 | $100.1 | $1.78 | 2,449,840.0 | -0.55% |
| 2025-08-15 | $103.5 | $101.9 | $1.54 | 2,837,526.0 | -0.91% |
| 2025-08-14 | $104.2 | $102.2 | $2.00 | 5,770,675.0 | -4.01% |
| 2025-08-13 | $107.3 | $104.8 | $2.52 | 4,991,068.0 | +2.73% |
| 2025-08-12 | $104.9 | $103.5 | $1.42 | 2,905,998.0 | +0.52% |
| 2025-08-11 | $105.4 | $103.5 | $1.95 | 3,045,879.0 | +2.24% |
| 2025-08-08 | $102.5 | $101.1 | $1.36 | 2,426,714.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $98.86 | $95.12 | $3.74 | 16,639,778.0 | +3.15% |
| 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% |
0.32%
0.49%
Kapitalisierung:
|
Volumen (24h):