Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Bitwise Bitcoin Strategy Optimum Roll ETF | BITC | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
53,072 |
BITC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 50,58 | 54,10 | 49,5519 | 52,09 | 3.772 | 2,49 | 4,93% |
1 Monat | 48,15 | 54,10 | 43,22 | 48,43 | 3.436 | 4,92 | 10,22% |
3 Monate | 49,94 | 57,54 | 43,22 | 51,87 | 10.914 | 3,13 | 6,27% |
6 Monate | 32,21 | 57,54 | 30,25 | 43,11 | 11.849 | 20,86 | 64,77% |
1 Jahr | 24,15 | 57,54 | 21,4517 | 40,70 | 6.903 | 28,92 | 119,76% |
3 Jahre | 25,37 | 57,54 | 20,37 | 39,93 | 6.181 | 27,70 | 109,19% |
5 Jahre | 25,37 | 57,54 | 20,37 | 39,93 | 6.181 | 27,70 | 109,19% |
BITC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
23 Mai 2024 | 53,072 | 0,32 | 0,60% | 53,07 | 53,479 | 52,87 | 3.712 |
22 Mai 2024 | 52,7534 | -0,52 | -0,98% | 54,07 | 54,10 | 52,7534 | 4.918 |
21 Mai 2024 | 53,2763 | 2,28 | 4,47% | 51,02 | 53,2763 | 51,02 | 4.094 |
18 Mai 2024 | 50,9952 | 1,34 | 2,69% | 50,51 | 51,2299 | 50,37 | 2.360 |
17 Mai 2024 | 49,6595 | -0,69 | -1,38% | 50,58 | 50,58 | 49,5519 | 3.776 |
16 Mai 2024 | 50,3527 | 3,51 | 7,49% | 49,00 | 50,47 | 48,91 | 5.143 |
15 Mai 2024 | 46,8424 | -1,28 | -2,66% | 47,27 | 47,27 | 46,76 | 1.698 |
14 Mai 2024 | 48,12 | 1,90 | 4,10% | 47,84 | 48,1481 | 47,82 | 1.181 |
11 Mai 2024 | 46,2228 | -1,37 | -2,88% | 47,93 | 47,93 | 46,07 | 894 |
10 Mai 2024 | 47,5912 | 0,20 | 0,42% | 46,75 | 47,5912 | 46,75 | 756 |
09 Mai 2024 | 47,3898 | -0,62 | -1,29% | 47,32 | 47,3898 | 47,1513 | 1.757 |
08 Mai 2024 | 48,01 | -0,15 | -0,31% | 48,56 | 49,00 | 48,00 | 6.409 |
07 Mai 2024 | 48,1606 | 0,84 | 1,78% | 48,43 | 48,79 | 48,08 | 3.477 |
04 Mai 2024 | 47,3169 | 2,02 | 4,45% | 46,71 | 47,42 | 46,71 | 7.229 |
03 Mai 2024 | 45,30 | 1,81 | 4,16% | 44,86 | 45,359 | 44,86 | 1.883 |
02 Mai 2024 | 43,4889 | -1,51 | -3,35% | 43,96 | 45,229 | 43,22 | 7.526 |
01 Mai 2024 | 44,9984 | -2,99 | -6,24% | 46,61 | 46,64 | 44,98 | 5.575 |
30 Apr 2024 | 47,9931 | -0,70 | -1,44% | 47,67 | 48,0634 | 47,541 | 1.289 |
27 Apr 2024 | 48,696 | -0,76 | -1,54% | 48,74 | 48,82 | 48,59 | 2.552 |
26 Apr 2024 | 49,4599 | 0,58 | 1,18% | 48,15 | 49,4599 | 48,15 | 2.490 |
25 Apr 2024 | 48,8833 | -1,97 | -3,87% | 50,50 | 50,50 | 48,60 | 1.923 |
24 Apr 2024 | 50,85 | -0,05 | -0,10% | 50,63 | 51,1282 | 50,581 | 3.715 |