Bitwise Physical Bitcoin ETP
WKN: A27Z30 / ISIN: DE000A27Z304Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.11.23 | 31,12 | 31,21 | 30,32 | 30,70 | 21190 |
| 01.11.23 | 30,42 | 31,15 | 30,15 | 31,32 | 11567 |
| 31.10.23 | 30,29 | 30,64 | 30,00 | 30,60 | 10980 |
| 30.10.23 | 30,16 | 30,75 | 30,12 | 30,31 | 13144 |
| 27.10.23 | 30,28 | 30,28 | 29,26 | 29,54 | 11755 |
| 26.10.23 | 30,64 | 30,81 | 29,79 | 30,07 | 19255 |
| 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 |
