VanEck Bitcoin ETN
WKN: A28M8D / ISIN: DE000A28M8D0Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.04.22 | 20,31 | 20,91 | 20,11 | 20,76 | 69708 |
| 12.04.22 | 20,39 | 20,50 | 20,01 | 19,91 | 5828 |
| 11.04.22 | 21,34 | 21,79 | 20,28 | 20,18 | 8022 |
| 08.04.22 | 22,13 | 22,23 | 21,38 | 21,56 | 6871 |
| 07.04.22 | 21,79 | 22,16 | 21,67 | 21,91 | 6000 |
| 06.04.22 | 22,93 | 22,98 | 21,77 | 22,01 | 13618 |
| 05.04.22 | 23,52 | 23,61 | 22,98 | 23,16 | 13039 |
| 04.04.22 | 23,32 | 23,32 | 22,57 | 23,05 | 8611 |
| 01.04.22 | 22,02 | 23,31 | 22,02 | 23,08 | 6197 |
| 31.03.22 | 23,21 | 23,63 | 22,53 | 22,65 | 9663 |
| 30.03.22 | 23,65 | 23,65 | 23,02 | 23,20 | 9652 |
| 29.03.22 | 23,78 | 24,27 | 23,28 | 23,64 | 10633 |
| 28.03.22 | 23,20 | 24,20 | 22,65 | 24,02 | 22499 |
| 25.03.22 | 22,20 | 22,65 | 21,83 | 22,27 | 14971 |
| 24.03.22 | 21,50 | 22,20 | 21,50 | 21,97 | 13918 |
| 23.03.22 | 20,93 | 21,43 | 20,88 | 21,09 | 3074 |
| 22.03.22 | 20,77 | 21,55 | 20,77 | 21,17 | 7141 |
| 21.03.22 | 20,28 | 20,64 | 20,28 | 20,62 | 2207 |
| 18.03.22 | 20,45 | 21,15 | 20,07 | 20,93 | 2843 |
| 17.03.22 | 20,89 | 20,89 | 20,20 | 20,24 | 5568 |
| 16.03.22 | 19,76 | 20,50 | 19,76 | 20,58 | 5710 |
| 15.03.22 | 19,69 | 19,73 | 19,16 | 19,96 | 5465 |
| 14.03.22 | 19,68 | 19,71 | 19,22 | 19,45 | 18142 |
| 11.03.22 | 19,75 | 20,24 | 19,40 | 19,34 | 7210 |
| 10.03.22 | 20,00 | 20,00 | 19,28 | 19,85 | 5875 |
