VanEck Bitcoin ETN
WKN: A28M8D / ISIN: DE000A28M8D0Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.04.21 | 27,50 | 28,00 | 25,05 | 25,60 | 62106 |
| 16.04.21 | 28,78 | 29,79 | 27,85 | 29,24 | 67122 |
| 15.04.21 | 28,70 | 29,80 | 28,70 | 29,34 | 14865 |
| 14.04.21 | 30,54 | 30,83 | 28,00 | 28,75 | 32554 |
| 13.04.21 | 28,50 | 30,20 | 28,34 | 29,50 | 127440 |
| 12.04.21 | 27,80 | 28,66 | 27,75 | 28,26 | 17998 |
| 09.04.21 | 27,70 | 27,85 | 26,90 | 27,43 | 9078 |
| 08.04.21 | 26,00 | 27,43 | 26,00 | 27,33 | 7306 |
| 07.04.21 | 27,77 | 27,77 | 26,00 | 26,25 | 22750 |
| 06.04.21 | 28,10 | 28,10 | 26,97 | 27,67 | 18648 |
| 01.04.21 | 28,60 | 28,60 | 27,50 | 27,88 | 7729 |
| 31.03.21 | 27,65 | 28,35 | 26,91 | 28,15 | 109482 |
| 30.03.21 | 27,90 | 28,15 | 27,36 | 27,85 | 9759 |
| 29.03.21 | 25,50 | 27,90 | 25,50 | 27,05 | 23532 |
| 26.03.21 | 25,10 | 25,53 | 24,40 | 24,85 | 14883 |
| 25.03.21 | 26,15 | 26,15 | 23,71 | 24,54 | 34786 |
| 24.03.21 | 26,35 | 26,83 | 26,05 | 26,35 | 68540 |
| 23.03.21 | 25,51 | 26,35 | 25,20 | 26,15 | 56264 |
| 22.03.21 | 27,34 | 27,34 | 26,15 | 26,33 | 12277 |
| 19.03.21 | 27,19 | 27,67 | 26,94 | 27,32 | 14072 |
| 18.03.21 | 27,33 | 28,09 | 26,73 | 26,99 | 81593 |
| 17.03.21 | 26,30 | 27,00 | 25,35 | 26,48 | 7493 |
| 16.03.21 | 26,23 | 26,30 | 25,49 | 26,10 | 11262 |
| 15.03.21 | 27,92 | 27,92 | 25,41 | 26,33 | 21087 |
| 12.03.21 | 26,70 | 27,35 | 25,70 | 26,72 | 44376 |
