Bitwise Physical Ethereum ETP
WKN: A3GMKD / ISIN: DE000A3GMKD7Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.02.22 | 23,37 | 23,41 | 22,14 | 22,27 | 4845 |
| 02.02.22 | 24,10 | 24,40 | 23,30 | 23,84 | 10029 |
| 01.02.22 | 24,25 | 24,72 | 23,90 | 24,27 | 7234 |
| 31.01.22 | 22,42 | 23,75 | 22,27 | 23,57 | 6946 |
| 28.01.22 | 21,66 | 21,97 | 20,91 | 22,26 | 5253 |
| 27.01.22 | 21,31 | 22,16 | 20,64 | 20,68 | 7370 |
| 26.01.22 | 21,51 | 23,50 | 21,51 | 22,05 | 8576 |
| 25.01.22 | 20,97 | 21,89 | 20,65 | 21,26 | 11433 |
| 24.01.22 | 21,60 | 21,60 | 18,81 | 21,45 | 44349 |
| 21.01.22 | 25,00 | 25,30 | 23,50 | 23,83 | 16375 |
| 20.01.22 | 27,29 | 28,38 | 27,12 | 27,86 | 4056 |
| 19.01.22 | 26,69 | 27,36 | 26,64 | 27,01 | 6291 |
| 18.01.22 | 27,55 | 27,55 | 26,89 | 27,24 | 5253 |
| 17.01.22 | 28,15 | 28,31 | 27,63 | 27,76 | 4500 |
| 14.01.22 | 28,39 | 28,72 | 27,50 | 28,58 | 6125 |
| 13.01.22 | 28,92 | 29,08 | 27,79 | 28,19 | 5027 |
| 12.01.22 | 28,32 | 29,36 | 28,00 | 29,13 | 8636 |
| 11.01.22 | 27,15 | 28,70 | 26,62 | 28,32 | 22920 |
| 10.01.22 | 27,72 | 28,07 | 25,60 | 26,82 | 22074 |
| 07.01.22 | 28,12 | 28,50 | 26,80 | 27,87 | 22451 |
| 06.01.22 | 30,11 | 30,85 | 28,92 | 29,91 | 19299 |
| 05.01.22 | 33,61 | 33,61 | 31,50 | 31,34 | 8670 |
| 04.01.22 | 33,07 | 34,00 | 32,90 | 33,38 | 5512 |
| 03.01.22 | 33,28 | 33,43 | 32,70 | 32,39 | 4466 |
| 30.12.21 | 32,44 | 32,58 | 32,05 | 32,45 | 2784 |
