Global X Bitcoin ETN
WKN: A3GWV4 / ISIN: GB00BLBDZV05Erweiterte Funktionen
Historische Kurse (München)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.06.22 | 20,65 | 20,65 | 20,65 | 20,65 | 0 |
| 15.06.22 | 20,36 | 20,39 | 20,36 | 20,39 | 0 |
| 14.06.22 | 21,55 | 22,00 | 21,47 | 22,00 | 0 |
| 13.06.22 | 24,49 | 24,49 | 22,70 | 22,70 | 0 |
| 10.06.22 | 28,02 | 28,22 | 28,02 | 28,21 | 0 |
| 09.06.22 | 28,45 | 28,45 | 28,02 | 28,02 | 0 |
| 08.06.22 | 28,72 | 28,72 | 28,39 | 28,45 | 0 |
| 07.06.22 | 27,87 | 28,72 | 27,67 | 28,72 | 0 |
| 06.06.22 | 28,69 | 29,43 | 28,69 | 29,43 | 0 |
| 03.06.22 | 28,38 | 28,38 | 27,69 | 27,70 | 0 |
| 02.06.22 | 28,26 | 28,38 | 27,99 | 28,38 | 0 |
| 01.06.22 | 29,02 | 29,43 | 28,38 | 28,38 | 0 |
| 31.05.22 | 28,96 | 29,26 | 28,96 | 29,01 | 0 |
| 30.05.22 | 28,17 | 28,45 | 27,96 | 27,96 | 0 |
| 27.05.22 | 26,86 | 27,25 | 26,72 | 26,72 | 0 |
| 26.05.22 | 27,66 | 27,66 | 26,80 | 27,56 | 5 |
| 25.05.22 | 27,38 | 27,80 | 27,38 | 27,66 | 0 |
| 24.05.22 | 27,74 | 27,74 | 26,90 | 26,90 | 0 |
| 23.05.22 | 28,28 | 28,80 | 28,28 | 28,49 | 0 |
| 20.05.22 | 28,02 | 28,65 | 28,02 | 28,09 | 0 |
| 19.05.22 | 28,14 | 28,14 | 27,66 | 27,66 | 0 |
| 18.05.22 | 28,27 | 28,27 | 27,47 | 28,21 | 0 |
| 17.05.22 | 28,61 | 29,09 | 28,27 | 28,27 | 0 |
| 16.05.22 | 28,47 | 28,47 | 28,27 | 28,27 | 0 |
| 13.05.22 | 29,13 | 29,45 | 28,15 | 28,47 | 0 |
