iShares Bitcoin Trust IBIT
NasdaqGM
$47,25-0,09 (-0,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $47,34 | +0,02 % | $48,23 | $48,46 | $47,17 | 35,96M |
| 2026-09-29 | $47,33 | +0,25 % | $47,76 | $47,83 | $46,90 | 26,74M |
| 2026-09-28 | $47,21 | -0,76 % | $47,31 | $47,78 | $46,71 | 35,30M |
| 2026-09-25 | $47,57 | -0,50 % | $47,60 | $47,76 | $47,05 | 37,63M |
| 2026-09-24 | $47,81 | -0,15 % | $47,41 | $48,10 | $47,19 | 38,15M |
| 2026-09-23 | $47,88 | -1,95 % | $48,45 | $48,68 | $47,29 | 46,91M |
| 2026-09-22 | $48,83 | -0,37 % | $48,52 | $49,12 | $48,38 | 44,54M |
| 2026-09-21 | $49,01 | +6,50 % | $48,08 | $49,22 | $47,99 | 76,45M |
| 2026-09-18 | $46,02 | +6,28 % | $44,24 | $46,13 | $44,21 | 84,83M |
| 2026-09-17 | $43,30 | +0,60 % | $43,24 | $43,61 | $42,96 | 30,24M |
| 2026-09-16 | $43,04 | -0,16 % | $42,85 | $43,31 | $42,42 | 49,28M |
| 2026-09-15 | $43,11 | -3,64 % | $43,54 | $43,76 | $42,37 | 77,16M |
| 2026-09-14 | $44,74 | +2,22 % | $44,06 | $44,94 | $44,04 | 46,83M |
| 2026-09-11 | $43,77 | +0,21 % | $43,87 | $45,22 | $43,50 | 47,71M |
| 2026-09-10 | $43,68 | -1,38 % | $43,53 | $43,90 | $43,42 | 31,20M |
| 2026-09-09 | $44,29 | -0,23 % | $45,07 | $45,09 | $44,16 | 37,22M |
| 2026-09-08 | $44,39 | -1,86 % | $44,33 | $44,71 | $43,91 | 42,24M |
| 2026-09-04 | $45,23 | -2,42 % | $44,91 | $45,26 | $44,51 | 52,22M |
| 2026-09-03 | $46,35 | +5,85 % | $44,43 | $46,37 | $44,41 | 84,99M |
| 2026-09-02 | $43,79 | +0,07 % | $43,51 | $43,92 | $43,34 | 30,55M |
| 2026-09-01 | $43,76 | -2,04 % | $44,08 | $44,41 | $43,23 | 50,50M |
| 2026-08-31 | $44,67 | +1,75 % | $44,17 | $44,90 | $43,98 | 42,44M |
| 2026-08-28 | $43,90 | -3,07 % | $44,87 | $45,27 | $43,53 | 76,88M |
| 2026-08-27 | $45,29 | +1,87 % | $44,92 | $45,81 | $44,67 | 60,97M |
| 2026-08-26 | $44,46 | -0,58 % | $44,20 | $44,56 | $43,95 | 42,85M |
| 2026-08-25 | $44,72 | +0,18 % | $44,54 | $45,09 | $44,22 | 63,86M |
| 2026-08-24 | $44,64 | +2,20 % | $44,74 | $45,31 | $44,08 | 96,27M |
| 2026-08-21 | $43,68 | +6,02 % | $43,67 | $44,13 | $43,17 | 119,01M |
| 2026-08-20 | $41,20 | +6,24 % | $40,73 | $41,33 | $40,26 | 108,15M |
| 2026-08-19 | $38,78 | +5,96 % | $36,81 | $39,48 | $36,67 | 140,81M |
| 2026-08-18 | $36,60 | +0,49 % | $36,26 | $36,85 | $36,22 | 28,67M |
| 2026-08-17 | $36,42 | +2,22 % | $35,90 | $36,59 | $35,89 | 42,85M |
| 2026-08-14 | $35,63 | -0,70 % | $35,51 | $35,79 | $35,37 | 23,52M |
| 2026-08-13 | $35,88 | -0,03 % | $35,97 | $36,22 | $35,54 | 25,27M |
| 2026-08-12 | $35,89 | -0,14 % | $36,17 | $36,26 | $35,80 | 25,30M |
| 2026-08-11 | $35,94 | -0,80 % | $36,32 | $36,36 | $35,76 | 31,17M |
| 2026-08-10 | $36,23 | -1,55 % | $36,74 | $36,75 | $36,08 | 40,04M |
| 2026-08-07 | $36,80 | +0,85 % | $36,89 | $37,01 | $36,51 | 35,09M |
| 2026-08-06 | $36,49 | -0,68 % | $36,34 | $36,79 | $36,29 | 29,07M |
| 2026-08-05 | $36,74 | +0,96 % | $36,30 | $36,78 | $36,15 | 32,93M |
| 2026-08-04 | $36,39 | +0,64 % | $36,14 | $36,47 | $35,99 | 33,88M |
| 2026-08-03 | $36,16 | +1,46 % | $35,49 | $36,28 | $35,37 | 41,84M |
| 2026-07-31 | $35,64 | -2,89 % | $36,11 | $36,12 | $35,29 | 55,72M |
| 2026-07-30 | $36,70 | +1,94 % | $36,67 | $36,90 | $36,55 | 36,43M |
| 2026-07-29 | $36,00 | -0,39 % | $36,31 | $36,65 | $35,94 | 36,94M |
| 2026-07-28 | $36,14 | -1,71 % | $35,81 | $36,27 | $35,47 | 29,15M |
| 2026-07-27 | $36,77 | +1,16 % | $36,74 | $37,20 | $36,44 | 28,36M |
| 2026-07-24 | $36,35 | -0,82 % | $36,43 | $36,46 | $36,05 | 33,02M |
| 2026-07-23 | $36,65 | -1,85 % | $36,79 | $36,92 | $36,56 | 36,22M |
| 2026-07-22 | $37,34 | -0,88 % | $37,15 | $37,60 | $37,13 | 23,34M |
| 2026-07-21 | $37,67 | +2,11 % | $37,61 | $37,93 | $37,40 | 44,12M |
| 2026-07-20 | $36,89 | +1,49 % | $36,53 | $37,25 | $36,24 | 33,23M |
| 2026-07-17 | $36,35 | -0,11 % | $35,58 | $36,48 | $35,36 | 56,17M |
| 2026-07-16 | $36,39 | -1,14 % | $36,37 | $36,74 | $36,21 | 21,91M |
| 2026-07-15 | $36,81 | +0,63 % | $36,97 | $37,14 | $36,64 | 34,11M |
| 2026-07-14 | $36,58 | +3,86 % | $36,19 | $36,78 | $35,96 | 46,95M |
| 2026-07-13 | $35,22 | -2,79 % | $35,37 | $35,63 | $34,96 | 38,05M |
| 2026-07-10 | $36,23 | +1,17 % | $36,33 | $36,66 | $36,08 | 30,72M |
| 2026-07-09 | $35,81 | +1,65 % | $35,49 | $35,95 | $35,36 | 28,10M |
| 2026-07-08 | $35,23 | -2,54 % | $34,99 | $35,31 | $34,81 | 33,71M |
| 2026-07-07 | $36,15 | +0,08 % | $35,71 | $36,37 | $35,45 | 32,40M |
| 2026-07-06 | $36,12 | +3,58 % | $34,76 | $36,22 | $34,68 | 51,97M |
| 2026-07-02 | $34,87 | +2,56 % | $34,91 | $35,24 | $34,62 | 46,58M |
| 2026-07-01 | $34,00 | +2,13 % | $33,28 | $34,26 | $33,14 | 54,45M |
| 2026-06-30 | $33,29 | -2,60 % | $33,08 | $33,50 | $32,88 | 59,02M |
| 2026-06-29 | $34,18 | +0,97 % | $33,90 | $34,33 | $33,33 | 48,21M |
| 2026-06-26 | $33,85 | +0,98 % | $33,28 | $34,26 | $33,25 | 59,38M |
| 2026-06-25 | $33,52 | -1,03 % | $34,60 | $34,66 | $32,84 | 74,38M |
| 2026-06-24 | $33,87 | -4,08 % | $34,97 | $35,14 | $33,41 | 84,31M |
| 2026-06-23 | $35,31 | -3,26 % | $35,11 | $35,56 | $35,04 | 33,99M |
| 2026-06-22 | $36,50 | +2,47 % | $36,78 | $37,14 | $36,35 | 37,42M |
| 2026-06-18 | $35,62 | -2,04 % | $36,42 | $36,44 | $35,22 | 47,93M |
| 2026-06-17 | $36,36 | -2,18 % | $36,74 | $37,61 | $36,24 | 42,62M |
| 2026-06-16 | $37,17 | -1,51 % | $37,36 | $37,52 | $36,99 | 26,71M |
| 2026-06-15 | $37,74 | +4,72 % | $37,84 | $38,10 | $37,51 | 52,95M |
| 2026-06-12 | $36,04 | -0,03 % | $35,88 | $36,48 | $35,67 | 36,43M |
| 2026-06-11 | $36,05 | +2,77 % | $35,54 | $36,19 | $35,26 | 43,11M |
| 2026-06-10 | $35,08 | -0,17 % | $34,83 | $35,58 | $34,81 | 37,33M |
| 2026-06-09 | $35,14 | -2,09 % | $35,29 | $35,41 | $34,39 | 52,49M |
| 2026-06-08 | $35,89 | +5,13 % | $35,99 | $36,38 | $35,83 | 57,39M |
| 2026-06-05 | $34,14 | -5,22 % | $35,16 | $35,29 | $33,48 | 111,72M |
| 2026-06-04 | $36,02 | -2,65 % | $35,78 | $36,53 | $35,62 | 73,45M |
| 2026-06-03 | $37,00 | -2,76 % | $37,79 | $38,02 | $36,92 | 53,12M |
| 2026-06-02 | $38,05 | -6,03 % | $39,02 | $39,09 | $37,57 | 76,82M |
| 2026-06-01 | $40,49 | -2,74 % | $40,62 | $40,75 | $39,96 | 54,54M |
| 2026-05-29 | $41,63 | +0,17 % | $41,33 | $42,08 | $41,01 | 40,08M |
| 2026-05-28 | $41,56 | -2,10 % | $41,37 | $41,72 | $41,03 | 42,61M |
| 2026-05-27 | $42,45 | -1,26 % | $42,51 | $42,70 | $42,22 | 35,16M |
| 2026-05-26 | $42,99 | +0,07 % | $43,45 | $44,24 | $42,83 | 84,08M |
| 2026-05-22 | $42,96 | -2,36 % | $43,74 | $43,79 | $42,81 | 30,07M |