Holen Sie sich die Stockscreener-App
31.86
2.78%
-0.91
Handel nachbörslich:
32.00
0.14
+0.44%
VanEck Bitcoin Trust-Aktien (HODL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $32.15 | $31.08 | $1.07 | 2,116,098.0 | -2.78% |
| 2025-10-13 | $32.81 | $32.20 | $0.605 | 3,840,432.0 | -0.67% |
| 2025-10-10 | $34.68 | $32.80 | $1.88 | 2,833,661.0 | -3.65% |
| 2025-10-09 | $34.94 | $33.86 | $1.08 | 1,929,488.0 | -1.95% |
| 2025-10-08 | $35.14 | $34.44 | $0.705 | 1,317,507.0 | +1.48% |
| 2025-10-07 | $35.36 | $34.14 | $1.22 | 2,523,845.0 | -3.04% |
| 2025-10-06 | $35.76 | $35.21 | $0.55 | 2,151,536.0 | +2.10% |
| 2025-10-03 | $35.11 | $33.97 | $1.14 | 2,704,964.0 | +1.55% |
| 2025-10-02 | $34.28 | $33.56 | $0.72 | 1,894,719.0 | +2.98% |
| 2025-10-01 | $33.47 | $32.96 | $0.51 | 1,367,234.0 | +2.69% |
| 2025-09-30 | $32.42 | $31.93 | $0.495 | 1,361,230.0 | +0.03% |
| 2025-09-29 | $32.39 | $31.72 | $0.67 | 1,739,630.0 | +4.79% |
| 2025-09-26 | $31.21 | $30.75 | $0.465 | 1,397,657.0 | -0.16% |
| 2025-09-25 | $31.61 | $30.70 | $0.915 | 2,786,835.0 | -3.67% |
| 2025-09-24 | $32.26 | $31.92 | $0.34 | 939,912.0 | +1.68% |
| 2025-09-23 | $32.05 | $31.56 | $0.485 | 1,000,993.0 | -0.44% |
| 2025-09-22 | $32.11 | $31.68 | $0.43 | 1,435,170.0 | -2.58% |
| 2025-09-19 | $32.98 | $32.55 | $0.425 | 1,371,376.0 | -1.99% |
| 2025-09-18 | $33.39 | $33.12 | $0.27 | 1,644,938.0 | +1.50% |
| 2025-09-17 | $32.91 | $32.45 | $0.46 | 1,240,080.0 | -1.03% |
| 2025-09-16 | $33.09 | $32.46 | $0.63 | 908,445.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $35.76 | $31.08 | $4.68 | 24,795,582.0 | -1.58% |
| 2025-09 | $33.39 | $30.70 | $2.70 | 24,855,803.0 | +5.75% |
| 2025-08 | $34.79 | $30.54 | $4.25 | 16,118,306.0 | -7.35% |
| 2025-07 | $34.55 | $29.80 | $4.74 | 22,783,522.0 | +8.43% |
| 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% |
0.86%
0.78%
Kapitalisierung:
|
Volumen (24h):