Bitwise Physical Ethereum ETP
WKN: A3GMKD / ISIN: DE000A3GMKD7Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.07.25 | 19,42 | 20,65 | 19,40 | 20,69 | 2795 |
| 01.07.25 | 19,49 | 19,51 | 19,08 | 19,09 | 2872 |
| 30.06.25 | 20,00 | 20,06 | 19,63 | 20,02 | 2537 |
| 27.06.25 | 19,53 | 19,66 | 19,37 | 19,32 | 2604 |
| 26.06.25 | 19,99 | 19,99 | 19,34 | 19,51 | 1933 |
| 25.06.25 | 19,72 | 19,74 | 19,46 | 19,56 | 1270 |
| 24.06.25 | 19,50 | 19,57 | 19,44 | 19,66 | 1841 |
| 23.06.25 | 18,34 | 18,71 | 18,00 | 18,74 | 6721 |
| 20.06.25 | 20,58 | 20,76 | 19,50 | 19,67 | 10594 |
| 19.06.25 | 20,66 | 20,66 | 20,42 | 20,42 | 900 |
| 18.06.25 | 20,58 | 20,63 | 20,01 | 20,35 | 1049 |
| 17.06.25 | 21,09 | 21,09 | 19,97 | 20,65 | 815 |
| 16.06.25 | 21,29 | 21,29 | 21,00 | 21,59 | 3860 |
| 13.06.25 | 20,62 | 20,90 | 20,25 | 20,53 | 3940 |
| 12.06.25 | 22,45 | 22,47 | 21,97 | 21,83 | 2830 |
| 11.06.25 | 22,85 | 23,39 | 22,64 | 22,98 | 6069 |
| 10.06.25 | 22,10 | 22,78 | 21,98 | 22,78 | 4382 |
| 09.06.25 | 20,32 | 21,20 | 20,32 | 21,12 | 681 |
| 06.06.25 | 20,05 | 20,84 | 20,05 | 20,46 | 9007 |
| 05.06.25 | 21,39 | 21,39 | 20,92 | 20,74 | 878 |
| 04.06.25 | 21,73 | 22,01 | 21,50 | 21,57 | 4572 |
| 03.06.25 | 21,43 | 21,70 | 21,43 | 21,67 | 2501 |
| 02.06.25 | 20,43 | 20,95 | 20,38 | 20,76 | 4224 |
| 30.05.25 | 21,71 | 21,71 | 21,06 | 21,26 | 5511 |
| 29.05.25 | 22,79 | 22,79 | 22,18 | 21,93 | 1997 |
