Global X Bitcoin ETN
WKN: A3GWV4 / ISIN: GB00BLBDZV05Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 29.01.26 | 69,10 | 69,10 | 69,10 | 69,10 | 0 |
| 28.01.26 | 73,19 | 73,19 | 73,19 | 73,19 | 0 |
| 27.01.26 | 73,14 | 73,14 | 73,14 | 73,14 | 0 |
| 26.01.26 | 73,15 | 73,15 | 73,15 | 72,38 | 1 |
| 23.01.26 | 74,36 | 74,36 | 74,36 | 74,36 | 0 |
| 22.01.26 | 75,20 | 75,20 | 75,20 | 74,71 | 460 |
| 21.01.26 | 75,10 | 75,10 | 75,10 | 75,69 | 7 |
| 20.01.26 | 74,70 | 74,70 | 74,70 | 74,94 | 25 |
| 19.01.26 | 77,79 | 77,79 | 77,79 | 78,55 | 11 |
| 16.01.26 | 81,55 | 81,55 | 81,05 | 80,94 | 40 |
| 15.01.26 | 80,62 | 80,62 | 80,62 | 80,62 | 0 |
| 14.01.26 | 82,41 | 82,41 | 82,41 | 82,41 | 0 |
| 13.01.26 | 78,69 | 78,69 | 78,69 | 79,73 | 300 |
| 12.01.26 | 77,66 | 77,66 | 77,66 | 76,97 | 1 |
| 09.01.26 | 76,19 | 76,19 | 76,19 | 76,19 | 0 |
| 08.01.26 | 75,70 | 76,69 | 75,70 | 76,63 | 121 |
| 07.01.26 | 76,56 | 76,56 | 76,56 | 76,56 | 0 |
| 06.01.26 | 78,92 | 78,92 | 78,92 | 77,69 | 40 |
| 05.01.26 | 79,00 | 79,00 | 79,00 | 79,00 | 0 |
| 02.01.26 | 74,73 | 74,73 | 74,73 | 75,34 | 3 |
| 30.12.25 | 72,53 | 72,53 | 72,53 | 73,49 | 12 |
| 29.12.25 | 75,75 | 75,75 | 72,79 | 72,74 | 17 |
| 23.12.25 | 73,00 | 73,00 | 73,00 | 73,11 | 20 |
| 22.12.25 | 73,85 | 73,85 | 73,85 | 73,85 | 0 |
| 19.12.25 | 73,86 | 73,86 | 73,86 | 73,86 | 0 |
