Global X Bitcoin ETN
WKN: A3GWV4 / ISIN: GB00BLBDZV05Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.10.24 | 59,35 | 59,35 | 59,35 | 60,63 | 40 |
| 14.10.24 | 58,07 | 59,55 | 58,07 | 59,64 | 603 |
| 11.10.24 | 55,11 | 55,11 | 55,11 | 56,91 | 40 |
| 10.10.24 | 54,98 | 54,98 | 53,99 | 53,86 | 56 |
| 09.10.24 | 54,99 | 54,99 | 54,99 | 55,01 | 40 |
| 08.10.24 | 55,99 | 56,22 | 55,99 | 55,90 | 58 |
| 07.10.24 | 57,45 | 57,45 | 56,97 | 56,94 | 100 |
| 04.10.24 | 54,54 | 54,54 | 54,54 | 56,06 | 9 |
| 03.10.24 | 54,16 | 54,16 | 54,16 | 54,16 | 0 |
| 02.10.24 | 55,09 | 55,09 | 53,99 | 53,67 | 120 |
| 01.10.24 | 54,99 | 54,99 | 54,93 | 55,02 | 47 |
| 30.09.24 | 57,49 | 57,49 | 55,94 | 56,22 | 460 |
| 27.09.24 | 58,26 | 58,29 | 58,26 | 58,02 | 35 |
| 26.09.24 | 57,20 | 57,42 | 57,20 | 57,08 | 34 |
| 25.09.24 | 55,86 | 55,86 | 55,86 | 55,86 | 0 |
| 24.09.24 | 56,70 | 56,70 | 56,70 | 56,70 | 0 |
| 23.09.24 | 56,06 | 56,06 | 56,06 | 56,06 | 0 |
| 20.09.24 | 55,49 | 55,49 | 55,49 | 55,41 | 10 |
| 19.09.24 | 55,81 | 55,81 | 55,81 | 55,90 | 30 |
| 18.09.24 | 52,99 | 52,99 | 52,99 | 53,27 | 20 |
| 17.09.24 | 53,91 | 53,91 | 53,49 | 53,15 | 102 |
| 16.09.24 | 52,16 | 52,16 | 52,16 | 51,27 | 40 |
| 13.09.24 | 53,18 | 53,18 | 53,18 | 53,18 | 0 |
| 12.09.24 | 52,04 | 52,04 | 52,04 | 52,04 | 0 |
| 11.09.24 | 50,39 | 50,39 | 49,99 | 51,57 | 17 |
