Holen Sie sich die Stockscreener-App
44.72
1.25%
-0.5641
Handel nachbörslich:
44.79
0.0691
+0.15%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $44.98 | $44.52 | $0.46 | 45,903.0 | -1.25% |
| 2025-12-11 | $45.35 | $44.92 | $0.43 | 2,646.0 | +0.02% |
| 2025-12-10 | $45.37 | $44.91 | $0.46 | 2,285.0 | +0.69% |
| 2025-12-09 | $45.19 | $44.84 | $0.35 | 1,917.0 | +0.27% |
| 2025-12-08 | $45.27 | $44.80 | $0.47 | 5,243.0 | -0.28% |
| 2025-12-05 | $45.24 | $44.97 | $0.27 | 5,490.0 | -0.13% |
| 2025-12-04 | $45.03 | $44.88 | $0.153 | 1,703.0 | -0.02% |
| 2025-12-03 | $45.10 | $44.86 | $0.244 | 4,747.0 | +0.49% |
| 2025-12-02 | $44.89 | $44.75 | $0.136 | 2,894.0 | +0.78% |
| 2025-12-01 | $44.74 | $44.38 | $0.36 | 17,905.0 | -1.01% |
| 2025-11-28 | $44.96 | $44.70 | $0.26 | 3,352.0 | +0.58% |
| 2025-11-26 | $44.77 | $44.44 | $0.335 | 3,605.0 | +0.89% |
| 2025-11-25 | $44.29 | $43.72 | $0.57 | 4,622.0 | +0.77% |
| 2025-11-24 | $43.94 | $43.37 | $0.5669 | 4,216.0 | +2.10% |
| 2025-11-21 | $43.35 | $42.53 | $0.8188 | 44,769.0 | +0.71% |
| 2025-11-20 | $44.38 | $42.73 | $1.65 | 4,990.0 | -1.85% |
| 2025-11-19 | $43.84 | $43.38 | $0.46 | 3,571.0 | +0.15% |
| 2025-11-18 | $43.71 | $43.38 | $0.325 | 12,281.0 | -0.80% |
| 2025-11-17 | $44.34 | $43.71 | $0.6275 | 2,601.0 | -1.07% |
| 2025-11-14 | $44.48 | $43.90 | $0.585 | 36,335.0 | -0.32% |
| 2025-11-13 | $44.96 | $44.44 | $0.5212 | 3,333.0 | -2.03% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $45.37 | $44.38 | $0.99 | 136,636.0 | -0.47% |
| 2025-11 | $45.70 | $42.53 | $3.17 | 155,523.0 | -1.63% |
| 2025-10 | $46.28 | $43.95 | $2.33 | 549,603.0 | +1.84% |
| 2025-09 | $44.99 | $42.60 | $2.39 | 352,103.0 | +4.11% |
| 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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):