Holen Sie sich die Stockscreener-App
78.79
5.44%
-4.71
Grayscale Bitcoin Trust-Aktien (GBTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $82.09 | $78.22 | $3.88 | 7,331,238.0 | -5.47% |
| 2025-11-03 | $84.69 | $82.49 | $2.20 | 5,042,934.0 | -2.93% |
| 2025-10-31 | $87.01 | $85.07 | $1.94 | 4,273,134.0 | +3.22% |
| 2025-10-30 | $85.01 | $83.23 | $1.78 | 4,932,989.0 | -3.83% |
| 2025-10-29 | $89.05 | $85.61 | $3.44 | 8,537,643.0 | -2.65% |
| 2025-10-28 | $91.01 | $88.91 | $2.10 | 3,408,577.0 | -1.19% |
| 2025-10-27 | $90.75 | $89.71 | $1.04 | 2,614,544.0 | +3.92% |
| 2025-10-24 | $87.31 | $85.98 | $1.33 | 2,885,062.0 | +0.31% |
| 2025-10-23 | $87.28 | $85.19 | $2.09 | 3,885,635.0 | +2.27% |
| 2025-10-22 | $85.54 | $84.17 | $1.37 | 8,594,428.0 | -3.58% |
| 2025-10-21 | $89.40 | $84.77 | $4.63 | 7,497,472.0 | +0.86% |
| 2025-10-20 | $87.56 | $86.09 | $1.47 | 5,297,736.0 | +4.11% |
| 2025-10-17 | $84.27 | $81.92 | $2.35 | 6,693,778.0 | -1.58% |
| 2025-10-16 | $87.40 | $84.28 | $3.12 | 8,603,755.0 | -2.79% |
| 2025-10-15 | $88.03 | $86.31 | $1.72 | 4,935,922.0 | -1.20% |
| 2025-10-14 | $89.06 | $86.14 | $2.92 | 8,178,193.0 | -2.83% |
| 2025-10-13 | $90.96 | $89.25 | $1.71 | 5,636,634.0 | -0.61% |
| 2025-10-10 | $96.17 | $90.87 | $5.30 | 8,741,152.0 | -3.67% |
| 2025-10-09 | $96.83 | $93.85 | $2.98 | 5,170,691.0 | -1.94% |
| 2025-10-08 | $97.43 | $95.42 | $2.01 | 4,750,096.0 | +1.48% |
| 2025-10-07 | $98.00 | $94.62 | $3.38 | 5,975,657.0 | -3.11% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $84.69 | $78.22 | $6.47 | 12,374,172.0 | -8.24% |
| 2025-10 | $99.12 | $81.92 | $17.20 | 126,739,935.0 | -4.18% |
| 2025-09 | $92.62 | $85.17 | $7.45 | 44,975,650.0 | +5.62% |
| 2025-08 | $96.62 | $84.78 | $11.84 | 42,281,226.0 | -7.40% |
| 2025-07 | $96.16 | $82.93 | $13.23 | 49,239,405.0 | +8.19% |
| 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% |
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):