Stockscreener 앱 받기
24.21
5.01%
-1.2763
시간 외 거래:
24.23
0.02
+0.08%
Coinshares Bitcoin Etf Of Beneficial Interest 주식 (BRRR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $25.38 | $24.07 | $1.31 | 501,072.0 | -5.01% |
| 2025-12-12 | $26.17 | $25.28 | $0.89 | 130,917.0 | -1.75% |
| 2025-12-11 | $25.94 | $25.23 | $0.71 | 181,659.0 | -0.73% |
| 2025-12-10 | $26.67 | $25.88 | $0.79 | 148,752.0 | -0.72% |
| 2025-12-09 | $26.73 | $25.43 | $1.30 | 385,630.0 | +2.61% |
| 2025-12-08 | $25.86 | $25.32 | $0.535 | 139,281.0 | +1.67% |
| 2025-12-05 | $25.84 | $24.93 | $0.91 | 334,505.0 | -3.45% |
| 2025-12-04 | $26.34 | $25.68 | $0.66 | 102,331.0 | -0.53% |
| 2025-12-03 | $26.46 | $25.93 | $0.53 | 152,681.0 | +2.10% |
| 2025-12-02 | $26.07 | $24.98 | $1.09 | 289,680.0 | +6.50% |
| 2025-12-01 | $24.43 | $23.70 | $0.73 | 185,112.0 | -5.70% |
| 2025-11-28 | $26.34 | $25.49 | $0.85 | 192,686.0 | +0.91% |
| 2025-11-26 | $25.54 | $24.48 | $1.06 | 270,674.0 | +2.92% |
| 2025-11-25 | $24.88 | $24.32 | $0.56 | 373,019.0 | -1.95% |
| 2025-11-24 | $25.20 | $24.07 | $1.13 | 189,345.0 | +5.45% |
| 2025-11-21 | $24.16 | $23.24 | $0.92 | 717,562.0 | -2.17% |
| 2025-11-20 | $25.84 | $24.28 | $1.56 | 547,402.0 | -3.44% |
| 2025-11-19 | $26.07 | $25.00 | $1.07 | 506,677.0 | -3.55% |
| 2025-11-18 | $26.49 | $25.69 | $0.80 | 292,462.0 | +0.96% |
Coinshares Bitcoin Etf Of Beneficial Interest 주식 (BRRR) 연도별 가격 이력
이 심층 분석에서는 Coinshares Bitcoin Etf Of Beneficial Interest 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BRRR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coinshares Bitcoin Etf Of Beneficial Interest 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coinshares Bitcoin Etf Of Beneficial Interest 주식 (BRRR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.73 | $23.70 | $3.03 | 3,052,692.0 | -5.50% |
| 2025-11 | $30.52 | $23.24 | $7.28 | 9,057,911.0 | -17.41% |
| 2025-10 | $35.70 | $29.55 | $6.15 | 11,044,766.0 | -4.05% |
| 2025-09 | $33.34 | $30.66 | $2.68 | 6,189,449.0 | +5.70% |
| 2025-08 | $34.75 | $30.51 | $4.24 | 4,793,699.0 | -7.31% |
| 2025-07 | $34.53 | $29.79 | $4.74 | 5,110,518.0 | +8.30% |
| 2025-06 | $31.22 | $28.21 | $3.01 | 2,209,266.0 | +3.01% |
| 2025-05 | $31.67 | $26.38 | $5.29 | 3,123,465.0 | +11.12% |
| 2025-04 | $27.11 | $21.41 | $5.70 | 5,416,763.0 | +14.25% |
| 2025-03 | $26.37 | $21.86 | $4.51 | 9,214,064.0 | -2.14% |
| 2025-02 | $28.90 | $22.96 | $5.94 | 12,716,746.0 | -17.15% |
| 2025-01 | $30.36 | $25.25 | $5.11 | 7,484,489.0 | +8.66% |
Coinshares Bitcoin Etf Of Beneficial Interest 주식 (BRRR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.67 | $25.81 | $4.86 | 6,288,985.0 | -2.98% |
| 2024-11 | $28.24 | $18.99 | $9.25 | 5,616,323.0 | +38.86% |
| 2024-10 | $20.86 | $16.66 | $4.20 | 4,383,168.0 | +10.07% |
| 2024-09 | $18.86 | $15.06 | $3.80 | 5,100,667.0 | +8.25% |
| 2024-08 | $18.55 | $14.02 | $4.53 | 6,077,011.0 | -10.12% |
| 2024-07 | $19.76 | $15.58 | $4.18 | 8,225,517.0 | +8.77% |
| 2024-06 | $20.38 | $16.71 | $3.67 | 3,590,946.0 | -11.37% |
| 2024-05 | $20.23 | $16.04 | $4.19 | 10,163,442.0 | +14.58% |
| 2024-04 | $20.49 | $16.71 | $3.78 | 11,694,222.0 | -16.89% |
| 2024-03 | $20.88 | $16.85 | $4.03 | 20,288,283.0 | +14.51% |
| 2024-02 | $18.26 | $11.99 | $6.27 | 5,489,712.0 | +45.77% |
| 2024-01 | $14.90 | $10.94 | $3.96 | 2,868,789.0 | +0.00% |
0.38%
0.49%
자본화:
|
볼륨(24시간):