21Shares Bitcoin ETP
WKN: A2T64E / ISIN: CH0454664001Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 29.05.25 | 31,94 | 32,38 | 31,05 | 31,36 | 24305 |
| 28.05.25 | 32,63 | 32,63 | 31,86 | 31,82 | 7751 |
| 27.05.25 | 32,01 | 32,93 | 32,01 | 32,58 | 7304 |
| 26.05.25 | 32,63 | 32,74 | 31,93 | 32,19 | 9720 |
| 23.05.25 | 33,09 | 33,09 | 31,91 | 32,14 | 29148 |
| 22.05.25 | 33,00 | 33,45 | 32,38 | 33,11 | 29982 |
| 21.05.25 | 31,90 | 32,58 | 31,19 | 32,24 | 26771 |
| 20.05.25 | 31,48 | 31,76 | 31,17 | 31,77 | 4651 |
| 19.05.25 | 31,00 | 31,81 | 30,30 | 31,55 | 12735 |
| 16.05.25 | 31,38 | 31,73 | 31,04 | 31,37 | 7019 |
| 15.05.25 | 30,71 | 31,37 | 30,48 | 30,99 | 8593 |
| 14.05.25 | 31,47 | 31,47 | 30,72 | 31,07 | 6242 |
| 13.05.25 | 31,22 | 31,69 | 30,91 | 31,47 | 15274 |
| 12.05.25 | 31,34 | 31,90 | 30,39 | 30,84 | 18704 |
| 09.05.25 | 31,14 | 31,17 | 30,42 | 30,82 | 25725 |
| 08.05.25 | 29,49 | 30,52 | 29,19 | 30,30 | 18984 |
| 07.05.25 | 28,50 | 28,82 | 28,20 | 28,59 | 7142 |
| 06.05.25 | 27,95 | 28,23 | 27,75 | 28,06 | 1748 |
| 05.05.25 | 28,19 | 28,32 | 27,77 | 28,01 | 8882 |
| 02.05.25 | 28,08 | 29,00 | 28,08 | 28,81 | 17793 |
| 30.04.25 | 27,86 | 28,26 | 27,50 | 28,12 | 5066 |
| 29.04.25 | 27,66 | 28,39 | 27,66 | 28,16 | 2053 |
| 28.04.25 | 28,10 | 28,30 | 27,39 | 27,91 | 6626 |
| 25.04.25 | 27,78 | 28,46 | 27,71 | 28,25 | 7729 |
| 24.04.25 | 27,67 | 27,91 | 27,24 | 27,65 | 7776 |
