Holen Sie sich die Stockscreener-App
93.16
0.79%
-0.74
Handel nachbörslich:
93.26
0.10
+0.11%
Grayscale Bitcoin Trust-Aktien (GBTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $93.22 | $92.73 | $0.49 | 672,297.0 | -0.79% |
| 2025-07-22 | $94.68 | $92.53 | $2.15 | 2,124,610.0 | +2.24% |
| 2025-07-21 | $93.87 | $91.74 | $2.13 | 2,135,748.0 | -0.56% |
| 2025-07-18 | $93.92 | $92.17 | $1.75 | 3,034,408.0 | -1.39% |
| 2025-07-17 | $94.42 | $92.51 | $1.91 | 1,386,688.0 | -0.26% |
| 2025-07-16 | $94.45 | $92.98 | $1.47 | 2,623,485.0 | +2.48% |
| 2025-07-15 | $93.31 | $91.11 | $2.20 | 2,631,128.0 | -2.91% |
| 2025-07-14 | $96.16 | $93.81 | $2.35 | 3,901,646.0 | +1.44% |
| 2025-07-11 | $93.11 | $91.84 | $1.27 | 5,158,129.0 | +4.19% |
| 2025-07-10 | $89.68 | $86.97 | $2.71 | 2,343,786.0 | +1.39% |
| 2025-07-09 | $88.28 | $85.38 | $2.90 | 2,312,003.0 | +2.85% |
| 2025-07-08 | $86.00 | $85.04 | $0.96 | 1,304,257.0 | +0.71% |
| 2025-07-07 | $85.57 | $84.58 | $0.99 | 1,754,781.0 | -1.20% |
| 2025-07-03 | $87.14 | $85.90 | $1.24 | 1,437,733.0 | -0.42% |
| 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% |
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 | $96.16 | $82.93 | $13.23 | 38,869,253.0 | +9.82% |
| 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% |
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):