VanEck Bitcoin ETN
WKN: A28M8D / ISIN: DE000A28M8D0Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.02.22 | 19,00 | 19,00 | 18,01 | 18,32 | 11476 |
| 01.02.22 | 19,06 | 19,26 | 18,64 | 18,83 | 23788 |
| 31.01.22 | 18,48 | 19,04 | 18,23 | 18,87 | 9636 |
| 28.01.22 | 18,30 | 18,60 | 17,94 | 18,68 | 6901 |
| 27.01.22 | 17,55 | 18,30 | 17,55 | 17,60 | 8988 |
| 26.01.22 | 18,35 | 19,08 | 18,01 | 18,12 | 19788 |
| 25.01.22 | 17,76 | 18,40 | 17,60 | 17,96 | 23607 |
| 24.01.22 | 17,06 | 18,31 | 16,07 | 18,12 | 65526 |
| 21.01.22 | 19,00 | 19,05 | 18,32 | 18,65 | 37700 |
| 20.01.22 | 19,93 | 21,11 | 19,93 | 20,79 | 8845 |
| 19.01.22 | 20,49 | 20,67 | 19,93 | 20,20 | 7739 |
| 18.01.22 | 20,20 | 20,36 | 19,95 | 20,29 | 9059 |
| 17.01.22 | 21,00 | 21,03 | 20,24 | 20,46 | 10364 |
| 14.01.22 | 20,80 | 20,93 | 20,12 | 20,82 | 7656 |
| 13.01.22 | 21,32 | 21,32 | 20,33 | 20,59 | 11511 |
| 12.01.22 | 20,88 | 21,29 | 20,67 | 21,11 | 12984 |
| 11.01.22 | 20,58 | 21,15 | 20,17 | 20,87 | 18768 |
| 10.01.22 | 20,51 | 20,51 | 19,36 | 20,32 | 48405 |
| 07.01.22 | 20,17 | 20,72 | 19,80 | 20,30 | 35687 |
| 06.01.22 | 21,20 | 21,40 | 20,70 | 21,13 | 22397 |
| 05.01.22 | 22,82 | 22,93 | 21,25 | 21,34 | 20881 |
| 04.01.22 | 22,60 | 23,20 | 22,22 | 22,58 | 11735 |
| 03.01.22 | 22,89 | 23,34 | 22,40 | 22,37 | 14171 |
| 30.12.21 | 23,00 | 23,24 | 22,54 | 23,10 | 13074 |
| 29.12.21 | 23,07 | 23,54 | 22,74 | 23,00 | 20478 |
