Bitwise Physical Bitcoin ETP
WKN: A27Z30 / ISIN: DE000A27Z304Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.10.23 | 30,00 | 31,10 | 29,85 | 30,77 | 25448 |
| 24.10.23 | 29,05 | 30,61 | 28,93 | 29,80 | 65258 |
| 23.10.23 | 27,35 | 27,51 | 26,87 | 27,50 | 15753 |
| 20.10.23 | 25,78 | 26,60 | 25,78 | 26,13 | 23031 |
| 19.10.23 | 25,18 | 25,50 | 25,04 | 25,40 | 11877 |
| 18.10.23 | 25,29 | 25,40 | 25,06 | 25,06 | 3809 |
| 17.10.23 | 25,11 | 25,28 | 24,90 | 25,20 | 33863 |
| 16.10.23 | 24,71 | 26,50 | 24,60 | 25,18 | 12114 |
| 13.10.23 | 23,77 | 23,83 | 23,68 | 23,78 | 2248 |
| 12.10.23 | 23,53 | 23,66 | 23,47 | 23,68 | 1867 |
| 11.10.23 | 23,84 | 24,02 | 23,38 | 23,53 | 8457 |
| 10.10.23 | 24,52 | 24,52 | 24,04 | 24,14 | 4175 |
| 09.10.23 | 24,70 | 24,78 | 24,25 | 24,43 | 3064 |
| 06.10.23 | 24,32 | 24,79 | 24,32 | 24,70 | 2133 |
| 05.10.23 | 24,60 | 24,94 | 24,33 | 24,33 | 3558 |
| 04.10.23 | 24,37 | 24,58 | 24,37 | 24,55 | 2604 |
| 03.10.23 | 24,66 | 24,66 | 24,40 | 24,51 | 3037 |
| 02.10.23 | 24,74 | 25,41 | 24,60 | 24,96 | 71630 |
| 29.09.23 | 23,97 | 24,02 | 23,66 | 23,83 | 7449 |
| 28.09.23 | 23,54 | 24,10 | 23,42 | 24,02 | 3732 |
| 27.09.23 | 23,23 | 23,77 | 23,19 | 23,39 | 4754 |
| 26.09.23 | 23,20 | 23,21 | 23,08 | 23,21 | 2140 |
| 25.09.23 | 23,00 | 23,24 | 22,89 | 23,26 | 4128 |
| 22.09.23 | 23,40 | 23,42 | 23,28 | 23,32 | 629 |
| 21.09.23 | 23,77 | 23,78 | 23,17 | 23,35 | 4154 |
