Holen Sie sich die Stockscreener-App
43.36
0.19%
-0.082
Handel nachbörslich:
43.38
0.017
+0.04%
Simplify Us Equity Plus Bitcoin Strategy Etf-Aktien (SPBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $43.86 | $43.18 | $0.68 | 6,991.0 | -0.19% |
| 2025-09-04 | $43.45 | $42.99 | $0.456 | 6,434.0 | +0.67% |
| 2025-09-03 | $43.20 | $42.97 | $0.23 | 5,508.0 | +0.58% |
| 2025-09-02 | $42.91 | $42.60 | $0.3064 | 110,112.0 | -0.40% |
| 2025-08-29 | $43.40 | $43.06 | $0.342 | 3,917.0 | -1.08% |
| 2025-08-28 | $43.64 | $43.39 | $0.25 | 3,485.0 | +0.26% |
| 2025-08-27 | $43.47 | $43.27 | $0.1999 | 13,452.0 | +0.40% |
| 2025-08-26 | $43.28 | $43.00 | $0.2777 | 8,872.0 | +0.25% |
| 2025-08-25 | $43.36 | $43.14 | $0.2199 | 11,251.0 | -0.69% |
| 2025-08-22 | $43.61 | $42.85 | $0.7597 | 6,102.0 | +1.88% |
| 2025-08-21 | $42.83 | $42.39 | $0.44 | 15,746.0 | -0.59% |
| 2025-08-20 | $43.03 | $42.66 | $0.3688 | 31,425.0 | -0.14% |
| 2025-08-19 | $43.16 | $42.87 | $0.2899 | 15,679.0 | -0.92% |
| 2025-08-18 | $43.43 | $43.30 | $0.1314 | 4,071.0 | -0.10% |
| 2025-08-15 | $43.56 | $43.41 | $0.15 | 9,062.0 | -0.41% |
| 2025-08-14 | $43.66 | $43.42 | $0.2387 | 8,550.0 | -0.36% |
| 2025-08-13 | $43.79 | $43.59 | $0.2042 | 2,540.0 | +0.64% |
| 2025-08-12 | $43.53 | $43.11 | $0.42 | 13,560.0 | +1.32% |
| 2025-08-11 | $43.21 | $42.91 | $0.3042 | 58,279.0 | -0.10% |
| 2025-08-08 | $42.98 | $42.83 | $0.1498 | 9,925.0 | +0.82% |
Simplify Us Equity Plus Bitcoin Strategy Etf-Aktien (SPBC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Simplify Us Equity Plus Bitcoin Strategy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPBC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Simplify Us Equity Plus Bitcoin Strategy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Simplify Us Equity Plus Bitcoin Strategy Etf-Aktien (SPBC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $43.86 | $42.60 | $1.26 | 136,036.0 | +0.66% |
| 2025-08 | $43.79 | $41.78 | $2.01 | 270,858.0 | +0.98% |
| 2025-07 | $43.21 | $41.20 | $2.01 | 767,574.0 | +2.95% |
| 2025-06 | $41.44 | $39.20 | $2.24 | 392,069.0 | +5.02% |
| 2025-05 | $39.87 | $37.04 | $2.83 | 832,164.0 | +7.99% |
| 2025-04 | $36.96 | $29.96 | $7.00 | 132,447.0 | +0.63% |
| 2025-03 | $39.13 | $35.75 | $3.38 | 416,434.0 | -6.22% |
| 2025-02 | $40.61 | $37.95 | $2.66 | 542,575.0 | -3.45% |
| 2025-01 | $41.10 | $37.85 | $3.25 | 362,848.0 | +3.83% |
Simplify Us Equity Plus Bitcoin Strategy Etf-Aktien (SPBC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.13 | $38.41 | $2.72 | 571,146.0 | -2.93% |
| 2024-11 | $40.26 | $36.25 | $4.01 | 480,725.0 | +10.09% |
| 2024-10 | $37.48 | $35.76 | $1.72 | 137,134.0 | +0.08% |
| 2024-09 | $36.55 | $33.67 | $2.88 | 149,477.0 | +2.37% |
| 2024-08 | $35.69 | $31.38 | $4.31 | 177,787.0 | +1.02% |
| 2024-07 | $36.03 | $34.34 | $1.69 | 450,074.0 | +1.83% |
| 2024-06 | $34.95 | $33.61 | $1.34 | 124,169.0 | +2.16% |
| 2024-05 | $34.76 | $31.42 | $3.34 | 301,008.0 | +6.53% |
| 2024-04 | $34.02 | $31.51 | $2.51 | 192,613.0 | -6.21% |
| 2024-03 | $33.91 | $32.07 | $1.84 | 333,115.0 | +4.64% |
| 2024-02 | $32.44 | $29.43 | $3.01 | 153,494.0 | +10.18% |
| 2024-01 | $30.24 | $27.80 | $2.44 | 157,753.0 | +3.18% |
Simplify Us Equity Plus Bitcoin Strategy Etf-Aktien (SPBC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.88 | $26.97 | $1.91 | 120,937.0 | +5.92% |
| 2023-11 | $27.08 | $24.60 | $2.48 | 74,734.0 | +10.23% |
| 2023-10 | $24.79 | $23.64 | $1.15 | 74,924.0 | +1.59% |
| 2023-09 | $25.50 | $23.65 | $1.85 | 58,411.0 | -5.26% |
| 2023-08 | $25.68 | $24.12 | $1.56 | 111,717.0 | -1.08% |
| 2023-07 | $25.80 | $24.63 | $1.17 | 140,677.0 | +2.31% |
| 2023-06 | $25.01 | $23.09 | $1.92 | 86,431.0 | +9.27% |
| 2023-05 | $23.08 | $22.43 | $0.6501 | 19,823.0 | -1.03% |
| 2023-04 | $23.20 | $22.34 | $0.8576 | 10,421.0 | +1.37% |
| 2023-03 | $23.27 | $21.73 | $1.54 | 18,144.0 | +0.00% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):