Fidelity Wise Origin Bitcoin Fund FBTC
Cboe US
$72,64-0,07 (-0,10 %)
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.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $72,64 | -0,10 % | $74,08 | $74,43 | $72,49 | 4,17M |
| 2026-09-29 | $72,71 | +0,25 % | $73,38 | $73,46 | $72,08 | 1,78M |
| 2026-09-28 | $72,53 | -0,71 % | $72,69 | $73,38 | $71,79 | 1,93M |
| 2026-09-25 | $73,05 | -0,49 % | $73,12 | $73,37 | $72,31 | 2,85M |
| 2026-09-24 | $73,41 | -0,23 % | $72,90 | $73,88 | $72,51 | 2,45M |
| 2026-09-23 | $73,58 | -1,91 % | $74,40 | $74,78 | $72,67 | 7,24M |
| 2026-09-22 | $75,01 | -0,40 % | $74,57 | $75,46 | $74,33 | 4,16M |
| 2026-09-21 | $75,31 | +6,58 % | $73,90 | $75,60 | $73,73 | 5,99M |
| 2026-09-18 | $70,66 | +6,21 % | $67,96 | $70,86 | $67,92 | 5,13M |
| 2026-09-17 | $66,53 | +0,65 % | $66,45 | $66,99 | $66,02 | 2,52M |
| 2026-09-16 | $66,10 | -0,15 % | $65,81 | $66,53 | $65,19 | 4,48M |
| 2026-09-15 | $66,20 | -3,62 % | $66,89 | $67,22 | $65,14 | 6,42M |
| 2026-09-14 | $68,69 | +2,14 % | $67,68 | $69,04 | $67,68 | 3,42M |
| 2026-09-11 | $67,25 | +0,28 % | $67,37 | $69,46 | $66,89 | 2,91M |
| 2026-09-10 | $67,06 | -1,44 % | $66,86 | $67,43 | $66,72 | 2,29M |
| 2026-09-09 | $68,04 | -0,26 % | $69,25 | $69,31 | $67,88 | 2,15M |
| 2026-09-08 | $68,22 | -1,71 % | $68,12 | $68,70 | $67,46 | 3,48M |
| 2026-09-04 | $69,41 | -2,53 % | $69,02 | $69,51 | $68,40 | 3,55M |
| 2026-09-03 | $71,21 | +5,83 % | $68,29 | $71,21 | $68,25 | 5,83M |
| 2026-09-02 | $67,29 | +0,16 % | $66,80 | $67,46 | $66,59 | 2,31M |
| 2026-09-01 | $67,18 | -2,08 % | $67,69 | $68,23 | $66,45 | 3,01M |
| 2026-08-31 | $68,61 | +1,73 % | $67,85 | $68,96 | $67,57 | 2,43M |
| 2026-08-28 | $67,44 | -3,05 % | $68,95 | $69,52 | $66,89 | 5,61M |
| 2026-08-27 | $69,56 | +1,83 % | $69,02 | $70,36 | $68,64 | 4,75M |
| 2026-08-26 | $68,31 | -0,60 % | $67,94 | $68,45 | $67,55 | 2,35M |
| 2026-08-25 | $68,72 | +0,23 % | $68,45 | $69,28 | $67,95 | 4,56M |
| 2026-08-24 | $68,56 | +2,30 % | $68,77 | $69,63 | $67,73 | 6,77M |
| 2026-08-21 | $67,02 | +5,93 % | $67,09 | $67,79 | $66,33 | 7,69M |
| 2026-08-20 | $63,27 | +6,16 % | $62,57 | $63,49 | $61,86 | 6,95M |
| 2026-08-19 | $59,60 | +5,99 % | $56,55 | $60,65 | $56,34 | 10,94M |
| 2026-08-18 | $56,23 | +0,52 % | $55,70 | $56,61 | $55,65 | 2,22M |
| 2026-08-17 | $55,94 | +2,19 % | $55,15 | $56,20 | $55,15 | 4,64M |
| 2026-08-14 | $54,74 | -0,64 % | $54,54 | $54,98 | $54,35 | 1,82M |
| 2026-08-13 | $55,09 | -0,04 % | $55,27 | $55,65 | $54,61 | 2,13M |
| 2026-08-12 | $55,11 | -0,22 % | $55,58 | $55,71 | $55,02 | 1,74M |
| 2026-08-11 | $55,23 | -0,75 % | $55,81 | $55,85 | $54,96 | 2,16M |
| 2026-08-10 | $55,65 | -1,56 % | $56,43 | $56,46 | $55,45 | 4,17M |
| 2026-08-07 | $56,53 | +0,84 % | $56,67 | $56,84 | $56,10 | 2,17M |
| 2026-08-06 | $56,06 | -0,64 % | $55,83 | $56,52 | $55,77 | 2,43M |
| 2026-08-05 | $56,42 | +0,95 % | $55,79 | $56,49 | $55,54 | 2,68M |
| 2026-08-04 | $55,89 | +0,54 % | $55,50 | $56,01 | $55,29 | 2,40M |
| 2026-08-03 | $55,59 | +1,61 % | $54,53 | $55,74 | $54,35 | 4,97M |
| 2026-07-31 | $54,71 | -2,93 % | $55,49 | $55,51 | $54,24 | 5,82M |
| 2026-07-30 | $56,36 | +1,94 % | $56,34 | $56,68 | $56,17 | 2,89M |
| 2026-07-29 | $55,29 | -0,45 % | $55,77 | $56,30 | $55,20 | 5,00M |
| 2026-07-28 | $55,54 | -1,72 % | $55,04 | $55,72 | $54,51 | 2,89M |
| 2026-07-27 | $56,51 | +1,22 % | $56,43 | $57,15 | $55,98 | 2,29M |
| 2026-07-24 | $55,83 | -0,99 % | $55,98 | $56,02 | $55,38 | 2,81M |
| 2026-07-23 | $56,39 | -1,73 % | $56,56 | $56,71 | $56,19 | 2,13M |
| 2026-07-22 | $57,38 | -0,78 % | $57,09 | $57,76 | $57,04 | 1,71M |
| 2026-07-21 | $57,83 | +2,01 % | $57,77 | $58,26 | $57,48 | 2,62M |
| 2026-07-20 | $56,69 | +1,56 % | $56,12 | $57,22 | $55,70 | 4,66M |
| 2026-07-17 | $55,82 | -0,20 % | $54,66 | $56,02 | $54,33 | 3,63M |
| 2026-07-16 | $55,93 | -1,08 % | $55,89 | $56,43 | $55,66 | 1,39M |
| 2026-07-15 | $56,54 | +0,57 % | $56,78 | $57,04 | $56,29 | 2,52M |
| 2026-07-14 | $56,22 | +3,86 % | $55,62 | $56,51 | $55,26 | 5,16M |
| 2026-07-13 | $54,13 | -2,67 % | $54,35 | $54,72 | $53,73 | 8,36M |
| 2026-07-10 | $55,62 | +1,19 % | $55,79 | $56,31 | $55,42 | 2,58M |
| 2026-07-09 | $54,96 | +1,46 % | $54,50 | $55,21 | $54,33 | 4,08M |
| 2026-07-08 | $54,17 | -2,45 % | $53,76 | $54,25 | $53,48 | 2,44M |
| 2026-07-07 | $55,53 | +0,18 % | $54,86 | $55,87 | $54,47 | 2,29M |
| 2026-07-06 | $55,43 | +3,57 % | $53,43 | $55,63 | $53,29 | 6,30M |
| 2026-07-02 | $53,52 | +2,47 % | $53,66 | $54,12 | $53,20 | 4,25M |
| 2026-07-01 | $52,23 | +2,31 % | $51,09 | $52,63 | $50,93 | 5,05M |
| 2026-06-30 | $51,05 | -2,80 % | $50,82 | $51,48 | $50,53 | 5,85M |
| 2026-06-29 | $52,52 | +1,04 % | $52,10 | $52,73 | $51,24 | 3,89M |
| 2026-06-26 | $51,98 | +0,99 % | $51,14 | $52,64 | $51,13 | 4,23M |
| 2026-06-25 | $51,47 | -1,11 % | $53,18 | $53,26 | $50,48 | 8,78M |
| 2026-06-24 | $52,05 | -4,06 % | $53,75 | $53,99 | $51,35 | 7,68M |
| 2026-06-23 | $54,25 | -3,16 % | $53,92 | $54,64 | $53,85 | 2,94M |
| 2026-06-22 | $56,02 | +2,28 % | $56,53 | $57,05 | $55,86 | 4,68M |
| 2026-06-18 | $54,77 | -2,00 % | $55,94 | $55,99 | $54,14 | 4,60M |
| 2026-06-17 | $55,89 | -2,17 % | $56,47 | $57,78 | $55,70 | 3,45M |
| 2026-06-16 | $57,13 | -1,43 % | $57,43 | $57,64 | $56,84 | 1,85M |
| 2026-06-15 | $57,96 | +4,72 % | $58,14 | $58,53 | $57,65 | 4,56M |
| 2026-06-12 | $55,35 | +0,11 % | $55,17 | $56,03 | $54,82 | 3,25M |
| 2026-06-11 | $55,29 | +2,62 % | $54,60 | $55,61 | $54,18 | 3,63M |
| 2026-06-10 | $53,88 | -0,24 % | $53,53 | $54,67 | $53,50 | 4,11M |
| 2026-06-09 | $54,01 | -2,10 % | $54,25 | $54,40 | $52,84 | 5,86M |
| 2026-06-08 | $55,17 | +5,17 % | $55,32 | $55,89 | $55,06 | 6,09M |
| 2026-06-05 | $52,46 | -5,08 % | $54,03 | $54,22 | $51,45 | 12,57M |
| 2026-06-04 | $55,27 | -2,88 % | $55,00 | $56,10 | $54,71 | 7,34M |
| 2026-06-03 | $56,91 | -2,65 % | $58,06 | $58,41 | $56,73 | 4,32M |
| 2026-06-02 | $58,46 | -6,01 % | $59,99 | $60,05 | $57,73 | 7,78M |
| 2026-06-01 | $62,20 | -2,66 % | $62,40 | $62,62 | $61,40 | 5,17M |
| 2026-05-29 | $63,90 | +0,09 % | $63,51 | $64,64 | $63,01 | 2,95M |
| 2026-05-28 | $63,84 | -2,12 % | $63,57 | $64,09 | $63,06 | 3,41M |
| 2026-05-27 | $65,22 | -1,27 % | $65,32 | $65,60 | $64,87 | 3,73M |
| 2026-05-26 | $66,06 | +0,12 % | $66,76 | $67,95 | $65,84 | 4,37M |
| 2026-05-22 | $65,98 | -2,34 % | $67,20 | $67,28 | $65,78 | 2,81M |