VanEck Ethereum ETN
WKN: A3GPSP / ISIN: DE000A3GPSP7Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.11.21 | 25,50 | 25,50 | 23,75 | 24,40 | 10644 |
| 11.11.21 | 24,99 | 25,55 | 24,70 | 25,30 | 14900 |
| 10.11.21 | 25,39 | 25,84 | 24,53 | 24,59 | 14430 |
| 09.11.21 | 25,83 | 25,83 | 24,80 | 25,10 | 12113 |
| 08.11.21 | 24,63 | 25,60 | 24,63 | 25,35 | 17142 |
| 05.11.21 | 23,83 | 24,13 | 23,30 | 23,30 | 9348 |
| 04.11.21 | 24,53 | 24,53 | 23,26 | 23,78 | 10113 |
| 03.11.21 | 24,20 | 24,53 | 23,48 | 24,29 | 10023 |
| 02.11.21 | 23,14 | 24,20 | 22,77 | 23,95 | 8390 |
| 01.11.21 | 22,80 | 23,03 | 22,50 | 22,74 | 8533 |
| 29.10.21 | 22,60 | 23,50 | 22,44 | 23,27 | 13384 |
| 28.10.21 | 21,40 | 22,30 | 20,71 | 22,10 | 5577 |
| 27.10.21 | 22,31 | 22,59 | 20,59 | 21,07 | 10027 |
| 26.10.21 | 22,69 | 22,69 | 21,60 | 22,25 | 8108 |
| 25.10.21 | 21,83 | 22,49 | 21,33 | 22,27 | 12089 |
| 22.10.21 | 21,80 | 21,93 | 20,01 | 20,65 | 12055 |
| 21.10.21 | 21,36 | 22,63 | 21,00 | 21,32 | 22649 |
| 20.10.21 | 20,10 | 21,90 | 20,10 | 21,58 | 17052 |
| 19.10.21 | 19,90 | 20,10 | 19,40 | 19,85 | 5000 |
| 18.10.21 | 20,56 | 20,56 | 19,29 | 19,65 | 22017 |
| 15.10.21 | 20,02 | 20,30 | 19,65 | 20,37 | 4363 |
| 14.10.21 | 19,40 | 20,16 | 19,00 | 19,95 | 15701 |
| 13.10.21 | 18,20 | 18,70 | 17,90 | 18,52 | 53460 |
| 12.10.21 | 18,29 | 18,70 | 17,97 | 18,45 | 7250 |
| 11.10.21 | 18,90 | 19,29 | 18,50 | 18,99 | 11474 |
