VanEck Bitcoin ETN
WKN: A28M8D / ISIN: DE000A28M8D0Erweiterte Funktionen
Historische Kurse (Stuttgart)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.04.21 | 29,68 | 29,68 | 28,82 | 29,16 | 8029 |
| 14.04.21 | 30,00 | 31,01 | 27,84 | 28,91 | 16364 |
| 13.04.21 | 28,14 | 30,14 | 28,14 | 29,84 | 14864 |
| 12.04.21 | 28,39 | 28,57 | 27,58 | 27,99 | 21128 |
| 09.04.21 | 27,39 | 27,81 | 26,80 | 27,18 | 2694 |
| 08.04.21 | 26,86 | 27,39 | 26,36 | 27,18 | 13931 |
| 07.04.21 | 27,63 | 27,63 | 26,02 | 26,45 | 20448 |
| 06.04.21 | 27,97 | 27,99 | 26,96 | 27,29 | 7659 |
| 01.04.21 | 28,26 | 28,26 | 27,50 | 27,94 | 2798 |
| 31.03.21 | 27,56 | 28,29 | 27,00 | 27,47 | 2226 |
| 30.03.21 | 27,54 | 28,36 | 27,33 | 27,64 | 5379 |
| 29.03.21 | 26,01 | 27,56 | 26,00 | 27,56 | 5165 |
| 26.03.21 | 25,23 | 25,77 | 24,75 | 24,75 | 10476 |
| 25.03.21 | 25,40 | 25,40 | 23,70 | 24,90 | 24132 |
| 24.03.21 | 26,04 | 26,80 | 25,60 | 26,15 | 15101 |
| 23.03.21 | 24,60 | 26,36 | 24,58 | 26,36 | 4715 |
| 22.03.21 | 27,34 | 27,34 | 25,25 | 25,25 | 18903 |
| 19.03.21 | 26,86 | 27,95 | 26,83 | 27,00 | 9203 |
| 18.03.21 | 27,40 | 27,93 | 26,47 | 27,18 | 15157 |
| 17.03.21 | 25,74 | 27,20 | 25,30 | 27,20 | 8278 |
| 16.03.21 | 25,98 | 26,31 | 25,30 | 26,31 | 11276 |
| 15.03.21 | 27,71 | 28,02 | 25,59 | 26,17 | 42080 |
| 12.03.21 | 26,85 | 27,17 | 25,77 | 26,72 | 3610 |
| 11.03.21 | 26,47 | 26,90 | 25,28 | 26,60 | 4194 |
| 10.03.21 | 25,62 | 26,99 | 25,48 | 26,37 | 20916 |
