21Shares Bitcoin ETP
WKN: A2T64E / ISIN: CH0454664001Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 23.04.25 | 27,70 | 28,05 | 27,11 | 27,78 | 22672 |
| 22.04.25 | 26,01 | 27,23 | 25,78 | 26,99 | 17947 |
| 17.04.25 | 24,71 | 25,48 | 24,71 | 25,11 | 5444 |
| 16.04.25 | 24,89 | 24,93 | 24,47 | 24,92 | 6970 |
| 15.04.25 | 25,51 | 25,56 | 25,15 | 25,03 | 10686 |
| 14.04.25 | 24,86 | 25,40 | 24,86 | 25,15 | 10332 |
| 11.04.25 | 24,46 | 25,23 | 23,94 | 24,87 | 6952 |
| 10.04.25 | 25,33 | 25,33 | 23,56 | 23,98 | 9756 |
| 09.04.25 | 23,63 | 25,93 | 22,96 | 25,26 | 10037 |
| 08.04.25 | 24,60 | 24,76 | 23,14 | 23,55 | 6298 |
| 07.04.25 | 23,30 | 24,71 | 22,64 | 24,05 | 39962 |
| 04.04.25 | 25,35 | 26,13 | 24,90 | 25,83 | 17413 |
| 03.04.25 | 25,98 | 25,98 | 24,63 | 25,00 | 16413 |
| 02.04.25 | 26,46 | 27,24 | 26,19 | 26,95 | 5120 |
| 01.04.25 | 26,06 | 26,77 | 25,72 | 26,59 | 62873 |
| 31.03.25 | 25,28 | 25,96 | 25,24 | 25,65 | 14328 |
| 28.03.25 | 27,11 | 27,11 | 25,78 | 26,02 | 11548 |
| 27.03.25 | 27,49 | 27,49 | 26,82 | 27,20 | 4689 |
| 26.03.25 | 27,16 | 27,52 | 26,86 | 27,32 | 11716 |
| 25.03.25 | 27,25 | 27,82 | 27,03 | 27,40 | 9182 |
| 24.03.25 | 27,27 | 27,81 | 26,76 | 27,38 | 32301 |
| 21.03.25 | 26,42 | 26,42 | 25,90 | 26,20 | 1990 |
| 20.03.25 | 26,73 | 26,87 | 25,78 | 26,21 | 26789 |
| 19.03.25 | 25,81 | 26,70 | 25,60 | 26,36 | 19288 |
| 18.03.25 | 25,86 | 25,88 | 24,83 | 25,23 | 7349 |
