Bitwise Physical Bitcoin ETP
WKN: A27Z30 / ISIN: DE000A27Z304Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 22.06.22 | 19,07 | 19,28 | 18,06 | 18,29 | 20125 |
| 21.06.22 | 18,98 | 19,73 | 18,98 | 19,12 | 34118 |
| 20.06.22 | 18,12 | 19,08 | 18,00 | 18,40 | 41831 |
| 17.06.22 | 18,83 | 19,37 | 18,65 | 18,77 | 17182 |
| 16.06.22 | 20,13 | 20,45 | 18,89 | 18,95 | 31843 |
| 15.06.22 | 19,54 | 20,50 | 18,37 | 19,89 | 94005 |
| 14.06.22 | 21,05 | 21,54 | 19,96 | 20,37 | 54171 |
| 13.06.22 | 24,59 | 24,59 | 20,83 | 21,30 | 95334 |
| 10.06.22 | 27,27 | 27,31 | 26,29 | 26,44 | 13513 |
| 09.06.22 | 27,33 | 27,40 | 26,84 | 27,10 | 8913 |
| 08.06.22 | 27,64 | 27,64 | 26,90 | 26,97 | 5550 |
| 07.06.22 | 26,29 | 28,17 | 26,29 | 27,86 | 17149 |
| 06.06.22 | 28,20 | 28,46 | 27,75 | 28,16 | 7123 |
| 03.06.22 | 27,47 | 27,47 | 26,28 | 26,53 | 8730 |
| 02.06.22 | 27,00 | 27,19 | 26,60 | 27,03 | 16458 |
| 01.06.22 | 28,49 | 28,50 | 26,87 | 27,10 | 13056 |
| 31.05.22 | 28,17 | 29,05 | 27,90 | 28,25 | 13770 |
| 30.05.22 | 27,43 | 27,65 | 26,96 | 27,36 | 11921 |
| 27.05.22 | 25,96 | 26,44 | 25,19 | 25,85 | 23467 |
| 26.05.22 | 26,60 | 26,67 | 25,14 | 26,60 | 6075 |
| 25.05.22 | 26,56 | 26,91 | 26,09 | 26,58 | 5422 |
| 24.05.22 | 26,27 | 26,59 | 25,72 | 26,24 | 14066 |
| 23.05.22 | 27,44 | 27,81 | 26,15 | 26,07 | 7445 |
| 20.05.22 | 27,00 | 27,74 | 26,08 | 26,65 | 17857 |
| 19.05.22 | 26,82 | 27,68 | 26,42 | 27,17 | 11084 |
