Global X Bitcoin ETN
WKN: A3GWV4 / ISIN: GB00BLBDZV05Erweiterte Funktionen
Historische Kurse (Stuttgart (EUWAX))
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.06.22 | 20,28 | 20,50 | 19,49 | 19,49 | 49 |
| 15.06.22 | 18,92 | 19,02 | 18,92 | 19,02 | 0 |
| 14.06.22 | 21,92 | 21,92 | 20,80 | 21,02 | 59 |
| 13.06.22 | 24,20 | 24,20 | 23,70 | 24,00 | 80 |
| 10.06.22 | 28,01 | 28,38 | 27,23 | 27,24 | 0 |
| 09.06.22 | 28,00 | 28,46 | 27,88 | 28,08 | 0 |
| 08.06.22 | 28,28 | 28,53 | 27,81 | 27,90 | 0 |
| 07.06.22 | 27,63 | 28,15 | 27,46 | 28,15 | 0 |
| 06.06.22 | 29,19 | 29,54 | 28,81 | 29,01 | 0 |
| 03.06.22 | 28,06 | 28,32 | 27,11 | 27,26 | 0 |
| 02.06.22 | 27,85 | 28,13 | 27,63 | 27,83 | 0 |
| 01.06.22 | 29,25 | 29,59 | 27,84 | 27,96 | 0 |
| 31.05.22 | 29,36 | 29,72 | 29,06 | 29,09 | 0 |
| 30.05.22 | 27,51 | 28,60 | 27,51 | 28,06 | 16 |
| 27.05.22 | 26,88 | 27,24 | 26,03 | 26,61 | 0 |
| 26.05.22 | 27,46 | 27,68 | 27,03 | 27,09 | 0 |
| 25.05.22 | 28,18 | 28,18 | 27,38 | 27,49 | 80 |
| 24.05.22 | 27,18 | 27,38 | 26,60 | 27,10 | 74 |
| 23.05.22 | 28,85 | 28,96 | 27,00 | 27,00 | 60 |
| 20.05.22 | 28,27 | 28,79 | 27,00 | 27,29 | 0 |
| 19.05.22 | 27,53 | 28,54 | 27,45 | 28,00 | 0 |
| 18.05.22 | 28,72 | 28,72 | 27,19 | 27,58 | 0 |
| 17.05.22 | 29,13 | 29,24 | 28,09 | 28,50 | 0 |
| 16.05.22 | 28,66 | 28,83 | 27,68 | 28,00 | 0 |
| 13.05.22 | 29,24 | 29,51 | 28,03 | 28,48 | 0 |
