Name | Symbol | Markt | Aktientyp |
---|---|---|---|
The Bitcoin Fund | QBTC.U | Toronto | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
61,94 | 61,94 | 63,06 | 63,06 | 59,95 |
QBTC.U Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 63,23 | 64,23 | 57,15 | 61,33 | 5.270 | -0,17 | -0,27% |
1 Monat | 68,14 | 71,28 | 57,15 | 65,27 | 16.120 | -5,08 | -7,46% |
3 Monate | 47,41 | 71,28 | 47,24 | 63,98 | 22.752 | 15,65 | 33,01% |
6 Monate | 35,50 | 71,28 | 33,76 | 58,54 | 13.912 | 27,56 | 77,63% |
1 Jahr | 29,87 | 71,28 | 24,61 | 53,39 | 8.381 | 33,19 | 111,11% |
3 Jahre | 63,05 | 71,85 | 14,40 | 44,32 | 16.696 | 0,01 | 0,02% |
5 Jahre | 11,50 | 71,85 | 10,05 | 35,34 | 42.571 | 51,56 | 448,35% |
QBTC.U 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 59,95 | 0,00 | 0,00% | 59,95 | 59,95 | 59,95 | 0 |
02 Mai 2024 | 59,95 | 2,38 | 4,13% | 59,34 | 60,11 | 59,20 | 2.900 |
01 Mai 2024 | 57,57 | -2,48 | -4,13% | 59,48 | 60,13 | 57,15 | 5.660 |
30 Apr 2024 | 60,05 | -3,60 | -5,66% | 61,79 | 61,79 | 60,05 | 1.019 |
29 Apr 2024 | 63,65 | -1,77 | -2,71% | 63,23 | 64,23 | 62,38 | 11.500 |
26 Apr 2024 | 65,42 | 0,00 | 0,00% | 65,42 | 65,42 | 65,42 | 0 |
25 Apr 2024 | 65,42 | 0,28 | 0,43% | 64,50 | 66,09 | 64,21 | 12.630 |
24 Apr 2024 | 65,14 | -2,42 | -3,58% | 66,91 | 66,96 | 64,87 | 6.030 |
23 Apr 2024 | 67,56 | 0,46 | 0,69% | 67,08 | 68,08 | 67,08 | 6.790 |
22 Apr 2024 | 67,10 | 2,06 | 3,17% | 66,36 | 67,43 | 66,35 | 7.400 |
19 Apr 2024 | 65,04 | 1,34 | 2,10% | 65,15 | 65,71 | 64,13 | 16.543 |
18 Apr 2024 | 63,70 | 2,21 | 3,59% | 62,29 | 65,07 | 62,29 | 35.613 |
17 Apr 2024 | 61,49 | -1,73 | -2,74% | 62,02 | 63,12 | 60,23 | 32.042 |
16 Apr 2024 | 63,22 | -0,50 | -0,78% | 63,32 | 63,39 | 61,67 | 29.541 |
15 Apr 2024 | 63,72 | -3,38 | -5,04% | 67,50 | 67,50 | 62,86 | 31.191 |
12 Apr 2024 | 67,10 | -2,72 | -3,90% | 69,56 | 69,98 | 65,62 | 33.005 |
11 Apr 2024 | 69,82 | 0,19 | 0,27% | 69,98 | 70,22 | 69,03 | 12.713 |
10 Apr 2024 | 69,63 | 1,27 | 1,86% | 66,89 | 69,65 | 66,89 | 16.972 |
09 Apr 2024 | 68,36 | -2,20 | -3,12% | 70,24 | 70,24 | 67,88 | 16.419 |
08 Apr 2024 | 70,56 | 3,38 | 5,03% | 70,65 | 71,28 | 70,45 | 13.808 |
05 Apr 2024 | 67,18 | -1,05 | -1,54% | 68,14 | 68,15 | 66,72 | 14.511 |
04 Apr 2024 | 68,23 | 2,48 | 3,77% | 66,88 | 69,04 | 66,88 | 13.900 |