Global X Bitcoin ETN
WKN: A3GWV4 / ISIN: GB00BLBDZV05Erweiterte Funktionen
Historische Kurse (Stuttgart (EUWAX))
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 29.09.22 | 19,92 | 20,00 | 19,34 | 19,77 | 0 |
| 28.09.22 | 19,51 | 20,18 | 19,40 | 20,15 | 0 |
| 27.09.22 | 20,88 | 20,98 | 19,51 | 19,74 | 0 |
| 26.09.22 | 19,54 | 19,81 | 18,97 | 19,79 | 6 |
| 23.09.22 | 19,54 | 19,56 | 18,99 | 19,23 | 6 |
| 22.09.22 | 18,84 | 19,57 | 18,84 | 19,51 | 0 |
| 21.09.22 | 18,89 | 19,57 | 18,81 | 19,11 | 0 |
| 20.09.22 | 19,14 | 19,38 | 18,67 | 18,84 | 0 |
| 19.09.22 | 18,40 | 19,37 | 18,34 | 19,29 | 0 |
| 16.09.22 | 19,62 | 19,84 | 19,21 | 19,42 | 0 |
| 15.09.22 | 20,03 | 20,25 | 19,55 | 19,67 | 0 |
| 14.09.22 | 20,29 | 20,29 | 19,65 | 19,86 | 0 |
| 13.09.22 | 21,97 | 22,03 | 21,84 | 21,97 | 0 |
| 12.09.22 | 21,75 | 22,06 | 21,68 | 21,99 | 0 |
| 09.09.22 | 20,43 | 21,16 | 20,43 | 21,06 | 0 |
| 08.09.22 | 19,24 | 19,36 | 19,04 | 19,25 | 0 |
| 07.09.22 | 18,91 | 19,14 | 18,84 | 19,05 | 0 |
| 06.09.22 | 19,69 | 20,02 | 19,69 | 19,79 | 0 |
| 05.09.22 | 19,77 | 19,92 | 19,67 | 19,71 | 0 |
| 02.09.22 | 20,00 | 20,28 | 19,68 | 19,82 | 0 |
| 01.09.22 | 19,83 | 20,00 | 19,59 | 19,77 | 10 |
| 31.08.22 | 20,16 | 20,33 | 19,70 | 19,99 | 0 |
| 30.08.22 | 20,25 | 20,31 | 19,74 | 19,74 | 0 |
| 29.08.22 | 20,04 | 20,20 | 19,74 | 19,95 | 40 |
| 26.08.22 | 21,31 | 21,58 | 20,98 | 21,34 | 0 |
