Name | Symbol | Markt | Aktientyp |
---|---|---|---|
The Bitcoin Fund | QBTC | Toronto | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
91,42 | 91,42 | 92,96 | 92,05 |
QBTC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 88,46 | 92,96 | 83,10 | 87,66 | 24.071 | 4,50 | 5,09% |
1 Monat | 94,15 | 97,00 | 83,10 | 91,19 | 26.537 | -1,19 | -1,26% |
3 Monate | 58,80 | 97,00 | 56,57 | 84,36 | 33.741 | 34,16 | 58,10% |
6 Monate | 40,00 | 97,00 | 40,00 | 73,39 | 24.814 | 52,96 | 132,40% |
1 Jahr | 38,81 | 97,00 | 32,65 | 65,25 | 16.115 | 54,15 | 139,53% |
3 Jahre | 65,11 | 97,00 | 19,01 | 52,25 | 31.172 | 27,85 | 42,77% |
5 Jahre | 23,36 | 97,00 | 19,01 | 53,69 | 60.863 | 69,60 | 297,95% |
QBTC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
22 Apr 2024 | 92,05 | 2,55 | 2,85% | 91,51 | 92,53 | 91,31 | 14.176 |
19 Apr 2024 | 89,50 | 1,79 | 2,04% | 89,54 | 90,98 | 88,25 | 15.852 |
18 Apr 2024 | 87,71 | 3,15 | 3,73% | 85,58 | 89,75 | 85,58 | 24.681 |
17 Apr 2024 | 84,56 | -2,86 | -3,27% | 86,24 | 87,15 | 83,10 | 26.806 |
16 Apr 2024 | 87,42 | -0,64 | -0,73% | 88,46 | 88,90 | 85,30 | 38.838 |
15 Apr 2024 | 88,06 | -4,49 | -4,85% | 92,98 | 92,98 | 86,75 | 51.730 |
12 Apr 2024 | 92,55 | -2,95 | -3,09% | 95,76 | 95,83 | 90,60 | 47.510 |
11 Apr 2024 | 95,50 | 0,32 | 0,34% | 96,00 | 96,13 | 94,72 | 17.340 |
10 Apr 2024 | 95,18 | 2,28 | 2,45% | 92,51 | 95,41 | 91,38 | 23.048 |
09 Apr 2024 | 92,90 | -2,93 | -3,06% | 94,75 | 95,00 | 91,97 | 26.615 |
08 Apr 2024 | 95,83 | 5,35 | 5,91% | 95,92 | 97,00 | 95,58 | 34.315 |
05 Apr 2024 | 90,48 | -1,56 | -1,69% | 91,49 | 92,43 | 90,48 | 10.111 |
04 Apr 2024 | 92,04 | 3,28 | 3,70% | 91,94 | 93,27 | 90,25 | 18.701 |
03 Apr 2024 | 88,76 | -0,49 | -0,55% | 88,32 | 90,05 | 88,32 | 10.554 |
02 Apr 2024 | 89,25 | -4,59 | -4,89% | 90,00 | 90,00 | 86,70 | 26.373 |
01 Apr 2024 | 93,84 | -0,77 | -0,81% | 94,39 | 94,50 | 91,70 | 30.022 |
28 Mär 2024 | 94,61 | 3,34 | 3,66% | 93,38 | 95,35 | 93,38 | 24.756 |
27 Mär 2024 | 91,27 | -1,75 | -1,88% | 94,99 | 95,20 | 90,85 | 34.189 |
26 Mär 2024 | 93,02 | -1,08 | -1,15% | 94,15 | 94,30 | 92,01 | 28.585 |
25 Mär 2024 | 94,10 | 8,78 | 10,29% | 87,24 | 94,26 | 87,24 | 38.091 |