86.43
price up icon4.18%   3.47
after-market Handel nachbörslich: 85.72 -0.71 -0.82%
loading

Grayscale Bitcoin Trust-Aktien (GBTC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $86.52 $84.55 $1.97 3,169,140.0 +4.18%
2025-07-01 $84.40 $82.93 $1.47 2,207,117.0 -2.20%
2025-06-30 $84.97 $84.02 $0.95 1,514,594.0 +0.80%
2025-06-27 $84.89 $83.83 $1.06 1,518,380.0 -0.70%
2025-06-26 $84.88 $83.98 $0.8996 1,022,131.0 -0.16%
2025-06-25 $85.27 $84.17 $1.10 1,811,848.0 +1.98%
2025-06-24 $83.80 $82.56 $1.24 1,566,768.0 +2.39%
2025-06-23 $81.44 $78.51 $2.93 2,088,937.0 -0.04%
2025-06-20 $83.64 $80.63 $3.01 1,785,385.0 -0.53%
2025-06-18 $83.02 $81.57 $1.45 1,711,694.0 -0.90%
2025-06-17 $83.33 $81.42 $1.91 2,330,309.0 -3.68%
2025-06-16 $85.85 $83.90 $1.95 1,647,602.0 +3.40%
2025-06-13 $83.62 $82.08 $1.54 1,895,381.0 -1.62%
2025-06-12 $85.49 $83.96 $1.53 1,832,953.0 -1.84%
2025-06-11 $87.07 $85.47 $1.60 1,852,081.0 -0.67%
2025-06-10 $87.04 $85.40 $1.64 2,251,649.0 +0.79%
2025-06-09 $85.77 $84.28 $1.49 1,729,223.0 +4.18%
2025-06-06 $83.15 $81.95 $1.20 1,375,166.0 +2.47%
2025-06-05 $83.44 $80.08 $3.36 2,789,859.0 -2.99%
2025-06-04 $83.25 $82.10 $1.15 1,210,281.0 -1.29%
2025-06-03 $84.28 $82.82 $1.46 1,428,543.0 +1.76%

Grayscale Bitcoin Trust-Aktien (GBTC) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Grayscale Bitcoin Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GBTC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Grayscale Bitcoin Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Grayscale Bitcoin Trust-Aktien (GBTC) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $86.52 $82.93 $3.59 8,545,397.0 +1.89%
2025-06 $87.07 $78.51 $8.56 34,674,944.0 +2.86%
2025-05 $88.36 $73.62 $14.73 42,555,990.0 +11.04%
2025-04 $75.75 $59.79 $15.96 51,729,951.0 +13.96%
2025-03 $73.79 $61.16 $12.63 37,971,366.0 -2.16%
2025-02 $80.92 $64.12 $16.80 52,578,002.0 -17.16%
2025-01 $85.06 $70.70 $14.36 64,256,716.0 +8.63%

Grayscale Bitcoin Trust-Aktien (GBTC) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $86.11 $72.29 $13.82 80,024,075.0 -3.17%
2024-11 $79.34 $53.37 $25.97 101,875,140.0 +38.63%
2024-10 $58.60 $46.83 $11.77 76,093,978.0 +10.12%
2024-09 $53.04 $42.37 $10.67 65,210,101.0 +8.02%
2024-08 $52.28 $39.56 $12.72 110,087,384.0 -10.22%
2024-07 $61.84 $48.80 $13.05 93,992,135.0 -2.20%
2024-06 $63.90 $52.35 $11.55 87,258,557.0 -11.40%
2024-05 $63.45 $50.34 $13.11 129,119,426.0 +14.44%
2024-04 $64.35 $52.43 $11.92 224,171,165.0 -16.88%
2024-03 $65.61 $53.35 $12.26 446,314,542.0 +14.13%
2024-02 $57.45 $37.73 $19.72 247,292,907.0 +45.70%
2024-01 $43.50 $34.31 $9.19 435,357,907.0 +9.73%

Grayscale Bitcoin Trust-Aktien (GBTC) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $36.72 $30.68 $6.04 110,852,042.0 +14.47%
2023-11 $31.65 $26.55 $5.10 86,076,753.0 +13.02%
2023-10 $27.41 $19.19 $8.22 85,593,834.0 +39.45%
2023-09 $19.91 $18.04 $1.87 33,451,476.0 +2.57%
2023-08 $21.21 $17.00 $4.21 69,953,885.0 -1.89%
2023-07 $21.88 $10.88 $11.00 55,764,721.0 -0.63%
2023-06 $19.96 $12.86 $7.10 79,324,417.0 +38.16%
2023-05 $16.95 $13.59 $3.36 38,762,209.0 -15.41%
2023-04 $18.40 $14.60 $3.80 49,045,560.0 +0.37%
2023-03 $16.75 $10.89 $5.86 89,399,133.0 +40.79%
2023-02 $13.30 $10.27 $3.03 51,846,226.0 -4.36%
2023-01 $12.82 $8.01 $4.81 79,992,691.0 +46.56%
exchange_traded_fund VTV
$178.69
price up icon 0.07%
exchange_traded_fund VUG
$437.26
price up icon 0.76%
exchange_traded_fund IJH
$63.42
price up icon 1.00%
exchange_traded_fund EFA
$89.50
price up icon 0.29%
exchange_traded_fund IWF
$423.52
price up icon 0.81%
exchange_traded_fund QQQ
$550.80
price up icon 0.70%
Kapitalisierung:     |  Volumen (24h):