Bitwise Physical Bitcoin ETP
WKN: A27Z30 / ISIN: DE000A27Z304Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 30.09.22 | 18,90 | 19,60 | 18,88 | 18,88 | 4806 |
| 29.09.22 | 19,10 | 19,17 | 18,53 | 18,92 | 10883 |
| 28.09.22 | 18,80 | 19,30 | 18,60 | 19,18 | 11886 |
| 27.09.22 | 19,78 | 20,16 | 18,83 | 19,03 | 14753 |
| 26.09.22 | 18,45 | 19,25 | 18,45 | 19,19 | 4073 |
| 23.09.22 | 18,90 | 18,90 | 18,22 | 18,51 | 8057 |
| 22.09.22 | 18,19 | 18,87 | 18,19 | 18,75 | 9718 |
| 21.09.22 | 18,19 | 19,00 | 18,15 | 18,39 | 18032 |
| 20.09.22 | 18,58 | 18,58 | 17,99 | 18,24 | 9122 |
| 19.09.22 | 18,10 | 18,65 | 17,45 | 18,68 | 24391 |
| 16.09.22 | 18,97 | 18,99 | 18,50 | 18,70 | 6482 |
| 15.09.22 | 19,19 | 19,45 | 18,79 | 18,87 | 7548 |
| 14.09.22 | 19,53 | 19,63 | 18,75 | 19,09 | 17461 |
| 13.09.22 | 21,16 | 21,27 | 19,36 | 19,37 | 22727 |
| 12.09.22 | 20,52 | 21,27 | 20,52 | 21,19 | 24459 |
| 09.09.22 | 19,50 | 20,36 | 19,50 | 20,28 | 13415 |
| 08.09.22 | 18,22 | 18,60 | 18,22 | 18,49 | 9987 |
| 07.09.22 | 18,17 | 18,30 | 18,05 | 18,16 | 5516 |
| 06.09.22 | 18,91 | 19,22 | 18,27 | 18,24 | 3434 |
| 05.09.22 | 19,22 | 19,22 | 18,92 | 19,07 | 8555 |
| 02.09.22 | 19,20 | 19,46 | 19,19 | 19,11 | 4014 |
| 01.09.22 | 19,27 | 19,27 | 18,73 | 19,09 | 21864 |
| 31.08.22 | 19,27 | 19,50 | 18,96 | 19,22 | 4625 |
| 30.08.22 | 19,67 | 19,67 | 18,58 | 19,02 | 13775 |
| 29.08.22 | 19,05 | 19,62 | 18,94 | 19,20 | 30479 |
