Holen Sie sich die Stockscreener-App
21.46
0.09%
0.02
Handel nachbörslich:
21.50
0.04
+0.19%
VanEck Bitcoin Trust-Aktien (HODL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $22.07 | $21.40 | $0.67 | 1,219,426.0 | +0.09% |
| 2026-05-22 | $21.86 | $21.39 | $0.47 | 534,302.0 | -2.32% |
| 2026-05-21 | $22.07 | $21.67 | $0.40 | 442,707.0 | -0.05% |
| 2026-05-20 | $22.00 | $21.73 | $0.275 | 587,401.0 | +1.15% |
| 2026-05-19 | $21.77 | $21.51 | $0.26 | 496,297.0 | -0.05% |
| 2026-05-18 | $21.85 | $21.49 | $0.36 | 1,009,873.0 | -2.86% |
| 2026-05-15 | $22.63 | $22.23 | $0.40 | 824,700.0 | -2.91% |
| 2026-05-14 | $23.21 | $22.50 | $0.71 | 826,510.0 | +2.36% |
| 2026-05-13 | $22.67 | $22.26 | $0.41 | 1,239,418.0 | -1.53% |
| 2026-05-12 | $22.88 | $22.57 | $0.305 | 629,593.0 | -1.42% |
| 2026-05-11 | $23.23 | $22.75 | $0.48 | 1,853,004.0 | +2.20% |
| 2026-05-08 | $22.74 | $22.48 | $0.26 | 572,926.0 | +0.04% |
| 2026-05-07 | $22.90 | $22.48 | $0.42 | 940,467.0 | -1.61% |
| 2026-05-06 | $23.20 | $22.94 | $0.26 | 611,531.0 | -0.22% |
| 2026-05-05 | $23.11 | $22.89 | $0.215 | 1,301,808.0 | +2.03% |
| 2026-05-04 | $22.84 | $22.20 | $0.64 | 1,314,706.0 | +1.98% |
| 2026-05-01 | $22.34 | $22.08 | $0.265 | 1,450,463.0 | +2.73% |
| 2026-04-30 | $21.68 | $21.51 | $0.17 | 675,389.0 | +1.22% |
| 2026-04-29 | $21.76 | $21.19 | $0.57 | 1,317,062.0 | -1.16% |
| 2026-04-28 | $21.61 | $21.39 | $0.215 | 477,665.0 | -0.69% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $23.23 | $21.39 | $1.84 | 17,074,558.0 | -0.65% |
| 2026-04 | $22.48 | $18.59 | $3.89 | 26,970,972.0 | +12.73% |
| 2026-03 | $21.20 | $18.53 | $2.66 | 48,056,791.0 | +3.29% |
| 2026-02 | $22.44 | $17.61 | $4.84 | 64,434,547.0 | -21.73% |
| 2026-01 | $27.70 | $23.13 | $4.57 | 41,961,705.0 | -4.16% |
VanEck Bitcoin Trust-Aktien (HODL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $26.77 | $23.71 | $3.05 | 45,857,892.0 | -3.12% |
| 2025-11 | $30.60 | $23.27 | $7.33 | 45,750,738.0 | -17.34% |
| 2025-10 | $35.76 | $29.58 | $6.18 | 53,746,472.0 | -4.14% |
| 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% |
0.58%
Kapitalisierung:
|
Volumen (24h):