WisdomTree Physical Bitcoin
WKN: A3GKGK / ISIN: GB00BJYDH287Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.11.25 | 18,64 | 19,06 | 18,35 | 18,57 | 27997 |
| 18.11.25 | 18,63 | 19,40 | 18,38 | 19,17 | 35605 |
| 17.11.25 | 19,66 | 19,78 | 18,81 | 18,97 | 40664 |
| 14.11.25 | 20,00 | 20,10 | 19,38 | 19,41 | 97463 |
| 13.11.25 | 21,47 | 21,47 | 20,08 | 20,20 | 52848 |
| 12.11.25 | 21,47 | 21,75 | 20,81 | 20,95 | 21182 |
| 11.11.25 | 21,80 | 21,80 | 21,25 | 21,27 | 9218 |
| 10.11.25 | 22,08 | 22,15 | 21,65 | 21,93 | 21506 |
| 07.11.25 | 21,05 | 21,50 | 20,55 | 21,46 | 30224 |
| 06.11.25 | 21,59 | 21,59 | 20,81 | 20,90 | 24980 |
| 05.11.25 | 21,36 | 21,79 | 21,08 | 21,62 | 29962 |
| 04.11.25 | 21,69 | 21,86 | 20,65 | 21,12 | 85183 |
| 03.11.25 | 22,32 | 22,49 | 21,88 | 22,15 | 35828 |
| 31.10.25 | 22,71 | 22,95 | 22,61 | 22,67 | 7742 |
| 30.10.25 | 22,74 | 22,96 | 22,12 | 22,23 | 25116 |
| 29.10.25 | 23,32 | 23,37 | 22,57 | 22,97 | 16229 |
| 28.10.25 | 23,50 | 23,81 | 23,00 | 23,15 | 33406 |
| 27.10.25 | 23,83 | 23,92 | 23,50 | 23,51 | 33350 |
| 24.10.25 | 22,96 | 22,99 | 22,59 | 22,73 | 16411 |
| 23.10.25 | 22,49 | 22,83 | 22,40 | 22,66 | 8879 |
| 22.10.25 | 22,33 | 22,49 | 22,00 | 22,24 | 36230 |
| 21.10.25 | 22,04 | 23,52 | 22,04 | 23,06 | 24357 |
| 20.10.25 | 22,74 | 22,90 | 22,51 | 22,75 | 72835 |
| 17.10.25 | 22,24 | 22,24 | 21,16 | 21,82 | 93867 |
| 16.10.25 | 22,86 | 22,98 | 22,01 | 22,15 | 46573 |
