ARK 21Shares Bitcoin ETF ARKB
Cboe US
$27,59+0,16 (+0,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $27,43 | +0,55 % | $27,32 | $27,52 | $27,25 | 682,90K |
| 2026-10-09 | $27,28 | +0,66 % | $27,47 | $27,60 | $27,25 | 1,38M |
| 2026-10-08 | $27,10 | -1,92 % | $27,26 | $27,42 | $26,62 | 2,35M |
| 2026-10-07 | $27,63 | -2,68 % | $27,59 | $27,72 | $27,42 | 2,38M |
| 2026-10-06 | $28,39 | -0,07 % | $28,52 | $28,74 | $28,32 | 732,20K |
| 2026-10-05 | $28,41 | +1,72 % | $28,53 | $28,75 | $28,17 | 882,50K |
| 2026-10-02 | $27,93 | -0,43 % | $28,72 | $28,90 | $27,81 | 1,56M |
| 2026-10-01 | $28,05 | +1,30 % | $27,67 | $28,26 | $27,65 | 1,37M |
| 2026-09-30 | $27,69 | -0,04 % | $28,23 | $28,36 | $27,64 | 1,27M |
| 2026-09-29 | $27,70 | +0,25 % | $27,95 | $28,01 | $27,47 | 1,03M |
| 2026-09-28 | $27,63 | -0,83 % | $27,70 | $27,96 | $27,36 | 1,31M |
| 2026-09-25 | $27,86 | -0,46 % | $27,88 | $27,95 | $27,56 | 1,18M |
| 2026-09-24 | $27,99 | -0,14 % | $27,78 | $28,16 | $27,64 | 1,66M |
| 2026-09-23 | $28,03 | -1,96 % | $28,37 | $28,50 | $27,69 | 1,87M |
| 2026-09-22 | $28,59 | -0,28 % | $28,43 | $28,76 | $28,34 | 1,15M |
| 2026-09-21 | $28,67 | +6,46 % | $28,17 | $28,81 | $28,10 | 2,47M |
| 2026-09-18 | $26,93 | +6,19 % | $25,89 | $27,00 | $25,89 | 1,72M |
| 2026-09-17 | $25,36 | +0,79 % | $25,33 | $25,53 | $25,17 | 1,08M |
| 2026-09-16 | $25,16 | -0,28 % | $25,08 | $25,35 | $24,85 | 4,60M |
| 2026-09-15 | $25,23 | -3,67 % | $25,50 | $25,62 | $24,83 | 5,04M |
| 2026-09-14 | $26,19 | +2,22 % | $25,79 | $26,30 | $25,79 | 3,56M |
| 2026-09-11 | $25,62 | +0,16 % | $25,70 | $26,48 | $25,48 | 1,96M |
| 2026-09-10 | $25,58 | -1,39 % | $25,48 | $25,70 | $25,43 | 743,90K |
| 2026-09-09 | $25,94 | -0,27 % | $26,38 | $26,41 | $25,88 | 859,20K |
| 2026-09-08 | $26,01 | -1,74 % | $25,97 | $26,18 | $25,73 | 1,23M |
| 2026-09-04 | $26,47 | -2,40 % | $26,30 | $26,49 | $26,07 | 2,38M |
| 2026-09-03 | $27,12 | +5,81 % | $26,02 | $27,13 | $26,01 | 1,49M |
| 2026-09-02 | $25,63 | 0,00 % | $25,46 | $25,70 | $25,39 | 985,20K |
| 2026-09-01 | $25,63 | -2,06 % | $25,80 | $26,00 | $25,33 | 1,05M |
| 2026-08-31 | $26,17 | +1,75 % | $25,86 | $26,28 | $25,76 | 1,07M |
| 2026-08-28 | $25,72 | -2,98 % | $26,28 | $26,49 | $25,49 | 2,59M |
| 2026-08-27 | $26,51 | +1,84 % | $26,30 | $26,81 | $26,17 | 1,26M |
| 2026-08-26 | $26,03 | -0,53 % | $25,89 | $26,08 | $25,74 | 1,37M |
| 2026-08-25 | $26,17 | +0,19 % | $26,07 | $26,39 | $25,90 | 1,26M |
| 2026-08-24 | $26,12 | +2,23 % | $26,21 | $26,53 | $25,81 | 2,29M |
| 2026-08-21 | $25,55 | +6,02 % | $25,58 | $25,82 | $25,28 | 3,37M |
| 2026-08-20 | $24,10 | +6,17 % | $23,84 | $24,18 | $23,58 | 3,03M |
| 2026-08-19 | $22,70 | +5,93 % | $21,53 | $23,11 | $21,48 | 5,12M |
| 2026-08-18 | $21,43 | +0,56 % | $21,22 | $21,57 | $21,22 | 992,30K |
| 2026-08-17 | $21,31 | +2,21 % | $21,02 | $21,42 | $21,02 | 2,55M |
| 2026-08-14 | $20,85 | -0,71 % | $20,80 | $20,95 | $20,71 | 1,03M |
| 2026-08-13 | $21,00 | -0,05 % | $21,05 | $21,19 | $20,81 | 2,90M |
| 2026-08-12 | $21,01 | -0,19 % | $21,18 | $21,22 | $20,97 | 1,30M |
| 2026-08-11 | $21,05 | -0,75 % | $21,26 | $21,28 | $20,95 | 1,29M |
| 2026-08-10 | $21,21 | -1,53 % | $21,51 | $21,51 | $21,13 | 1,85M |
| 2026-08-07 | $21,54 | +0,89 % | $21,60 | $21,66 | $21,39 | 690,10K |
| 2026-08-06 | $21,35 | -0,70 % | $21,27 | $21,54 | $21,25 | 946,30K |
| 2026-08-05 | $21,50 | +0,99 % | $21,25 | $21,52 | $21,17 | 1,50M |
| 2026-08-04 | $21,29 | +0,57 % | $21,15 | $21,35 | $21,08 | 1,37M |
| 2026-08-03 | $21,17 | +1,53 % | $20,79 | $21,24 | $20,72 | 1,85M |
| 2026-07-31 | $20,85 | -2,93 % | $21,14 | $21,16 | $20,68 | 2,05M |
| 2026-07-30 | $21,48 | +2,02 % | $21,47 | $21,59 | $21,41 | 1,43M |
| 2026-07-29 | $21,06 | -0,54 % | $21,26 | $21,43 | $21,04 | 2,15M |
| 2026-07-28 | $21,17 | -1,63 % | $20,96 | $21,23 | $20,78 | 2,39M |
| 2026-07-27 | $21,52 | +1,13 % | $21,52 | $21,77 | $21,34 | 959,50K |
| 2026-07-24 | $21,28 | -0,88 % | $21,34 | $21,34 | $21,11 | 1,26M |
| 2026-07-23 | $21,47 | -1,78 % | $21,54 | $21,61 | $21,42 | 1,13M |
| 2026-07-22 | $21,86 | -0,82 % | $21,75 | $22,01 | $21,74 | 677,40K |
| 2026-07-21 | $22,04 | +2,04 % | $22,03 | $22,20 | $21,90 | 2,21M |
| 2026-07-20 | $21,60 | +1,50 % | $21,39 | $21,81 | $21,23 | 1,49M |
| 2026-07-17 | $21,28 | -0,14 % | $20,82 | $21,34 | $20,71 | 1,30M |
| 2026-07-16 | $21,31 | -1,11 % | $21,28 | $21,51 | $21,21 | 652,10K |
| 2026-07-15 | $21,55 | +0,61 % | $21,64 | $21,73 | $21,46 | 883,20K |
| 2026-07-14 | $21,42 | +3,83 % | $21,19 | $21,53 | $21,06 | 1,81M |
| 2026-07-13 | $20,63 | -2,69 % | $20,72 | $20,86 | $20,48 | 1,96M |
| 2026-07-10 | $21,20 | +1,10 % | $21,27 | $21,46 | $21,14 | 1,92M |
| 2026-07-09 | $20,97 | +1,65 % | $20,79 | $21,05 | $20,71 | 1,30M |
| 2026-07-08 | $20,63 | -2,50 % | $20,47 | $20,67 | $20,39 | 2,24M |
| 2026-07-07 | $21,16 | +0,14 % | $20,90 | $21,29 | $20,76 | 1,61M |
| 2026-07-06 | $21,13 | +3,73 % | $20,35 | $21,20 | $20,31 | 2,31M |
| 2026-07-02 | $20,37 | +2,41 % | $20,44 | $20,62 | $20,27 | 2,18M |
| 2026-07-01 | $19,89 | +2,21 % | $19,48 | $20,05 | $19,41 | 2,20M |
| 2026-06-30 | $19,46 | -2,70 % | $19,37 | $19,61 | $19,26 | 1,86M |
| 2026-06-29 | $20,00 | +1,01 % | $19,85 | $20,09 | $19,54 | 1,46M |
| 2026-06-26 | $19,80 | +0,81 % | $19,49 | $20,06 | $19,49 | 1,99M |
| 2026-06-25 | $19,64 | -1,11 % | $20,28 | $20,30 | $19,24 | 2,59M |
| 2026-06-24 | $19,86 | -3,97 % | $20,49 | $20,58 | $19,58 | 2,94M |
| 2026-06-23 | $20,68 | -3,18 % | $20,56 | $20,82 | $20,53 | 1,45M |
| 2026-06-22 | $21,36 | +2,30 % | $21,54 | $21,74 | $21,29 | 1,75M |
| 2026-06-18 | $20,88 | -1,97 % | $21,33 | $21,33 | $20,64 | 2,74M |
| 2026-06-17 | $21,30 | -2,16 % | $21,50 | $22,01 | $21,23 | 1,56M |
| 2026-06-16 | $21,77 | -1,45 % | $21,88 | $21,96 | $21,66 | 761,00K |
| 2026-06-15 | $22,09 | +4,79 % | $22,16 | $22,31 | $21,97 | 1,18M |
| 2026-06-12 | $21,08 | 0,00 % | $21,00 | $21,35 | $20,89 | 1,65M |
| 2026-06-11 | $21,08 | +2,73 % | $20,82 | $21,18 | $20,65 | 2,18M |
| 2026-06-10 | $20,52 | -0,29 % | $20,39 | $20,83 | $20,39 | 2,66M |
| 2026-06-09 | $20,58 | -2,09 % | $20,66 | $20,73 | $20,14 | 2,33M |
| 2026-06-08 | $21,02 | +5,10 % | $21,07 | $21,30 | $20,98 | 1,80M |
| 2026-06-05 | $20,00 | -5,12 % | $20,59 | $20,66 | $19,61 | 4,47M |
| 2026-06-04 | $21,08 | -2,77 % | $20,96 | $21,38 | $20,85 | 2,42M |