Global X Bitcoin ETN
WKN: A3GWV4 / ISIN: GB00BLBDZV05Erweiterte Funktionen
Historische Kurse (Stuttgart (EUWAX))
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.09.23 | 24,96 | 25,16 | 24,92 | 24,97 | 0 |
| 19.09.23 | 24,84 | 25,19 | 25,16 | 25,19 | 0 |
| 18.09.23 | 24,71 | 25,42 | 24,70 | 24,85 | 0 |
| 15.09.23 | 24,66 | 24,73 | 24,35 | 24,50 | 6 |
| 14.09.23 | 24,13 | 24,81 | 24,13 | 24,76 | 0 |
| 13.09.23 | 23,87 | 24,26 | 23,83 | 24,10 | 0 |
| 12.09.23 | 23,79 | 24,40 | 23,79 | 24,03 | 0 |
| 11.09.23 | 23,82 | 23,83 | 22,98 | 22,98 | 0 |
| 08.09.23 | 24,23 | 24,26 | 23,73 | 23,90 | 0 |
| 07.09.23 | 23,81 | 23,92 | 23,72 | 23,91 | 22 |
| 06.09.23 | 23,72 | 23,88 | 23,53 | 23,65 | 0 |
| 05.09.23 | 23,56 | 23,84 | 23,56 | 23,68 | 0 |
| 04.09.23 | 23,77 | 23,71 | 23,70 | 23,70 | 740 |
| 01.09.23 | 24,61 | 24,98 | 23,29 | 23,48 | 14 |
| 31.08.23 | 24,61 | 23,91 | 23,84 | 23,84 | 0 |
| 30.08.23 | 24,97 | 24,67 | 24,67 | 24,67 | 2 |
| 29.08.23 | 23,79 | 23,81 | 23,81 | 23,81 | 0 |
| 28.08.23 | 23,82 | 23,94 | 23,68 | 23,75 | 0 |
| 25.08.23 | 23,86 | 23,95 | 23,66 | 23,75 | 0 |
| 24.08.23 | 24,19 | 24,19 | 23,74 | 23,81 | 2 |
| 23.08.23 | 23,75 | 24,30 | 23,59 | 24,30 | 4 |
| 22.08.23 | 23,62 | 23,57 | 23,52 | 23,52 | 0 |
| 21.08.23 | 23,73 | 23,72 | 23,70 | 23,70 | 0 |
| 18.08.23 | 24,08 | 23,67 | 23,64 | 23,67 | 0 |
| 17.08.23 | 26,00 | 26,00 | 25,26 | 25,35 | 110 |
