Holen Sie sich die Stockscreener-App
30.93
0.35%
-0.11
Handel nachbörslich:
30.93
VanEck Bitcoin Trust-Aktien (HODL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $31.31 | $30.88 | $0.43 | 774,926.0 | -0.35% |
| 2025-07-02 | $31.08 | $30.41 | $0.67 | 1,176,770.0 | +4.06% |
| 2025-07-01 | $30.34 | $29.80 | $0.535 | 827,319.0 | -2.10% |
| 2025-06-30 | $30.52 | $30.19 | $0.33 | 809,894.0 | +0.79% |
| 2025-06-27 | $30.49 | $30.12 | $0.37 | 573,222.0 | -0.72% |
| 2025-06-26 | $30.49 | $30.16 | $0.33 | 770,132.0 | -0.16% |
| 2025-06-25 | $30.61 | $30.23 | $0.39 | 510,539.0 | +1.97% |
| 2025-06-24 | $30.09 | $29.66 | $0.43 | 468,656.0 | +2.40% |
| 2025-06-23 | $29.25 | $28.19 | $1.06 | 1,032,188.0 | -0.14% |
| 2025-06-20 | $30.04 | $28.96 | $1.08 | 1,252,661.0 | -0.44% |
| 2025-06-18 | $29.79 | $29.29 | $0.50 | 1,008,709.0 | -0.84% |
| 2025-06-17 | $29.91 | $29.23 | $0.685 | 735,537.0 | -3.61% |
| 2025-06-16 | $30.82 | $30.14 | $0.69 | 879,185.0 | +3.29% |
| 2025-06-13 | $30.01 | $29.46 | $0.545 | 717,689.0 | -1.55% |
| 2025-06-12 | $30.68 | $30.14 | $0.54 | 609,853.0 | -1.82% |
| 2025-06-11 | $31.24 | $30.68 | $0.565 | 776,863.0 | -0.68% |
| 2025-06-10 | $31.24 | $30.64 | $0.60 | 786,721.0 | +0.75% |
| 2025-06-09 | $30.79 | $30.26 | $0.5303 | 782,907.0 | +4.23% |
| 2025-06-06 | $29.84 | $29.41 | $0.43 | 620,317.0 | +2.39% |
| 2025-06-05 | $29.93 | $28.74 | $1.19 | 805,957.0 | -2.96% |
| 2025-06-04 | $29.86 | $29.47 | $0.39 | 477,590.0 | -1.23% |
| 2025-06-03 | $30.23 | $29.73 | $0.505 | 625,751.0 | +1.76% |
VanEck Bitcoin Trust-Aktien (HODL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der VanEck Bitcoin Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HODL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der VanEck Bitcoin Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
VanEck Bitcoin Trust-Aktien (HODL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $31.31 | $29.80 | $1.50 | 3,553,941.0 | +1.51% |
| 2025-06 | $31.24 | $28.19 | $3.05 | 14,811,930.0 | +2.94% |
| 2025-05 | $31.70 | $26.39 | $5.31 | 14,073,046.0 | +11.15% |
| 2025-04 | $27.14 | $21.41 | $5.73 | 20,611,958.0 | +14.24% |
| 2025-03 | $26.37 | $21.88 | $4.49 | 12,908,481.0 | -2.06% |
| 2025-02 | $28.90 | $22.92 | $5.98 | 24,132,281.0 | -17.09% |
| 2025-01 | $30.35 | $25.24 | $5.11 | 27,693,908.0 | +8.62% |
VanEck Bitcoin Trust-Aktien (HODL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.66 | $25.79 | $4.87 | 15,601,652.0 | -2.81% |
| 2024-11 | $28.25 | $18.97 | $9.27 | 25,395,108.0 | +38.68% |
| 2024-10 | $20.85 | $16.64 | $4.20 | 22,182,164.0 | +10.20% |
| 2024-09 | $18.84 | $15.06 | $3.77 | 14,687,336.0 | +8.28% |
| 2024-08 | $18.52 | $14.01 | $4.51 | 19,717,192.0 | -10.18% |
| 2024-07 | $19.72 | $15.56 | $4.16 | 20,799,220.0 | +8.83% |
| 2024-06 | $20.32 | $16.69 | $3.63 | 14,320,052.0 | -11.30% |
| 2024-05 | $20.17 | $15.99 | $4.18 | 11,750,440.0 | +14.50% |
| 2024-04 | $20.43 | $16.68 | $3.75 | 21,751,660.0 | -16.82% |
| 2024-03 | $20.84 | $16.88 | $3.96 | 57,090,768.0 | +14.41% |
| 2024-02 | $18.20 | $11.97 | $6.23 | 46,165,836.0 | +45.78% |
| 2024-01 | $14.11 | $10.94 | $3.16 | 10,545,196.0 | +0.00% |
0.53%
Kapitalisierung:
|
Volumen (24h):