Holen Sie sich die Stockscreener-App
67.29
0.78%
-0.53
Handel nachbörslich:
67.49
0.20
+0.30%
Ishares Bitcoin Trust Beneficial Interest-Aktien (IBIT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $67.36 | $66.98 | $0.3799 | 9,717,852.0 | -0.78% |
| 2025-07-22 | $68.39 | $66.79 | $1.60 | 44,616,944.0 | +2.25% |
| 2025-07-21 | $67.81 | $66.23 | $1.58 | 46,934,256.0 | -0.52% |
| 2025-07-18 | $67.84 | $66.55 | $1.29 | 50,476,980.0 | -1.43% |
| 2025-07-17 | $68.22 | $66.82 | $1.40 | 43,352,641.0 | -0.27% |
| 2025-07-16 | $68.24 | $67.14 | $1.10 | 58,243,693.0 | +2.52% |
| 2025-07-15 | $67.40 | $65.77 | $1.63 | 79,536,489.0 | -2.96% |
| 2025-07-14 | $69.46 | $67.73 | $1.72 | 67,860,488.0 | +1.44% |
| 2025-07-11 | $67.23 | $66.29 | $0.9438 | 77,409,735.0 | +4.20% |
| 2025-07-10 | $64.81 | $62.80 | $2.01 | 78,012,115.0 | +1.45% |
| 2025-07-09 | $63.76 | $61.63 | $2.13 | 55,780,087.0 | +2.85% |
| 2025-07-08 | $62.10 | $61.40 | $0.705 | 29,340,872.0 | +0.68% |
| 2025-07-07 | $61.77 | $61.04 | $0.735 | 37,673,666.0 | -1.27% |
| 2025-07-03 | $62.94 | $62.02 | $0.925 | 32,662,004.0 | -0.37% |
| 2025-07-02 | $62.47 | $61.01 | $1.46 | 65,507,380.0 | +4.31% |
| 2025-07-01 | $60.92 | $59.83 | $1.10 | 35,249,288.0 | -2.24% |
| 2025-06-30 | $61.31 | $60.62 | $0.69 | 33,884,040.0 | +0.81% |
| 2025-06-27 | $61.25 | $60.47 | $0.78 | 35,381,664.0 | -0.69% |
| 2025-06-26 | $61.28 | $60.56 | $0.715 | 28,933,075.0 | -0.22% |
| 2025-06-25 | $61.52 | $60.71 | $0.815 | 40,559,491.0 | +2.02% |
| 2025-06-24 | $60.47 | $59.55 | $0.915 | 40,068,304.0 | +2.37% |
Ishares Bitcoin Trust Beneficial Interest-Aktien (IBIT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Bitcoin Trust Beneficial Interest-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IBIT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Bitcoin Trust Beneficial Interest-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Bitcoin Trust Beneficial Interest-Aktien (IBIT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $69.46 | $59.83 | $9.63 | 822,092,342.0 | +9.93% |
| 2025-06 | $62.79 | $56.62 | $6.16 | 782,962,243.0 | +2.94% |
| 2025-05 | $63.70 | $53.02 | $10.68 | 979,283,578.0 | +11.12% |
| 2025-04 | $54.58 | $42.98 | $11.60 | 994,192,909.0 | +14.31% |
| 2025-03 | $53.03 | $43.95 | $9.08 | 824,488,752.0 | -2.28% |
| 2025-02 | $58.13 | $46.06 | $12.07 | 809,697,149.0 | -17.00% |
| 2025-01 | $61.08 | $50.69 | $10.39 | 952,588,754.0 | +8.78% |
Ishares Bitcoin Trust Beneficial Interest-Aktien (IBIT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $61.75 | $51.77 | $9.98 | 996,122,400.0 | -3.01% |
| 2024-11 | $56.86 | $38.17 | $18.69 | 1,269,133,395.0 | +38.79% |
| 2024-10 | $41.96 | $33.47 | $8.49 | 786,957,381.0 | +10.10% |
| 2024-09 | $37.94 | $30.24 | $7.70 | 481,616,422.0 | +8.27% |
| 2024-08 | $37.32 | $28.23 | $9.09 | 635,117,760.0 | -10.25% |
| 2024-07 | $39.74 | $31.34 | $8.40 | 565,129,037.0 | +8.90% |
| 2024-06 | $41.00 | $33.58 | $7.42 | 468,741,625.0 | -11.44% |
| 2024-05 | $40.67 | $32.20 | $8.47 | 518,839,251.0 | +14.83% |
| 2024-04 | $41.20 | $33.54 | $7.66 | 757,012,833.0 | -17.05% |
| 2024-03 | $44.24 | $34.03 | $10.21 | 1,233,129,456.0 | +14.26% |
| 2024-02 | $36.87 | $24.13 | $12.74 | 505,122,521.0 | +45.76% |
| 2024-01 | $30.00 | $22.02 | $7.98 | 244,199,609.0 | +0.00% |
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):