Global X Blockchain UCITS ETF USD Acc

BKCH
🏛️ Deutschland →
14.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 10.85 10.85 10.72 10.72 0.0M
2024-12-27 11.28 11.44 10.84 10.96 0.0M
2024-12-23 11.50 11.50 10.86 10.91 0.0M
2024-12-20 11.50 11.61 10.70 11.60 0.1M
2024-12-19 12.21 12.43 11.63 11.80 0.1M
2024-12-18 13.20 13.29 12.86 13.06 0.0M
2024-12-17 13.65 13.72 13.10 13.36 0.0M
2024-12-16 13.12 13.61 12.86 13.61 0.0M
2024-12-13 12.77 12.97 12.53 12.86 0.0M
2024-12-12 12.88 13.31 12.78 13.06 0.1M
2024-12-11 12.41 12.96 12.41 12.87 0.1M
2024-12-10 13.03 13.08 12.31 12.31 0.0M
2024-12-09 13.94 13.94 12.96 13.19 0.0M
2024-12-06 13.20 14.02 13.06 14.02 0.0M
2024-12-05 14.01 14.21 13.46 13.58 0.1M
2024-12-04 12.92 13.26 12.74 12.91 0.0M
2024-12-03 12.79 12.80 12.33 12.74 0.0M
2024-12-02 13.30 13.33 12.98 13.17 0.0M
2024-11-29 12.94 13.73 12.94 13.63 0.0M
2024-11-28 12.77 12.96 12.77 12.87 0.0M
2024-11-27 12.31 12.69 12.22 12.52 0.0M
2024-11-26 12.70 12.81 12.34 12.81 0.1M
2024-11-25 13.00 13.33 12.43 13.05 0.1M
2024-11-22 12.38 12.47 12.00 12.43 0.0M
2024-11-21 12.72 12.99 11.66 12.30 0.0M
2024-11-20 12.30 12.78 12.10 12.33 0.0M
2024-11-19 12.01 12.30 11.74 12.27 0.0M
2024-11-18 12.17 12.26 11.61 12.26 0.0M
2024-11-15 11.51 11.82 11.42 11.63 0.0M
2024-11-14 12.26 12.44 11.42 11.62 0.0M
2024-11-13 12.72 13.57 12.60 12.83 0.1M
2024-11-12 13.78 13.99 12.46 12.74 0.1M
2024-11-11 12.39 13.34 12.39 13.13 0.1M
2024-11-08 11.22 11.34 11.12 11.17 0.0M
2024-11-07 10.79 11.12 10.73 11.12 0.0M
2024-11-06 10.15 10.77 10.00 10.77 0.1M
2024-11-05 8.80 9.14 8.80 9.14 0.0M
2024-11-04 8.99 8.99 8.70 8.76 0.0M
2024-11-01 9.17 9.56 9.07 9.26 0.0M
2024-10-31 10.00 10.05 9.25 9.25 0.0M
2024-10-30 10.46 10.46 9.86 10.21 0.0M
2024-10-29 10.47 10.62 10.28 10.46 0.0M
2024-10-28 9.78 10.16 9.64 10.09 0.0M
2024-10-25 9.62 9.78 9.55 9.73 0.0M
2024-10-24 9.61 9.87 9.59 9.65 0.0M
2024-10-23 9.88 9.95 9.50 9.53 0.0M
2024-10-22 9.79 9.96 9.60 9.89 0.0M
2024-10-21 9.55 9.90 9.20 9.46 0.0M
2024-10-18 9.25 9.44 9.19 9.44 0.0M
2024-10-17 9.11 9.23 8.94 9.18 0.0M
2024-10-16 8.76 9.11 8.61 9.11 0.0M
2024-10-15 8.61 8.92 8.54 8.65 0.0M
2024-10-14 8.40 8.67 8.33 8.64 0.1M
2024-10-11 7.73 8.05 7.71 7.98 0.0M
2024-10-10 7.75 7.82 7.63 7.73 0.0M
2024-10-09 7.90 7.99 7.86 7.94 0.0M
2024-10-08 7.86 7.97 7.79 7.87 0.0M
2024-10-07 8.35 8.35 8.15 8.21 0.0M
2024-10-04 7.90 8.21 7.90 8.08 0.0M
2024-10-03 7.96 7.97 7.82 7.86 0.0M
2024-10-02 7.72 7.83 7.64 7.83 0.0M
2024-10-01 8.32 8.32 7.75 7.80 0.0M
2024-09-30 8.50 8.50 8.16 8.28 0.0M
2024-09-27 8.62 8.75 8.52 8.54 0.0M
2024-09-26 8.30 8.53 8.23 8.53 0.0M
2024-09-25 8.13 8.38 8.05 8.28 0.0M
2024-09-24 7.82 7.90 7.75 7.77 0.0M
2024-09-23 7.67 7.77 7.65 7.75 0.0M
2024-09-20 7.61 7.62 7.48 7.53 0.0M
2024-09-19 7.71 7.87 7.69 7.87 0.0M
2024-09-18 7.62 7.62 7.44 7.46 0.0M
2024-09-17 7.42 7.64 7.42 7.64 0.0M
2024-09-16 7.48 7.48 7.24 7.38 0.0M
2024-09-13 7.43 7.64 7.43 7.64 0.0M
2024-09-12 7.48 7.51 7.35 7.43 0.0M
2024-09-11 7.18 7.33 7.18 7.25 0.0M
2024-09-10 7.10 7.23 7.05 7.14 0.0M
2024-09-09 6.74 6.95 6.70 6.95 0.0M
2024-09-06 6.97 7.01 6.66 6.67 0.0M
2024-09-05 6.78 6.94 6.77 6.94 0.0M
2024-09-04 6.75 7.05 6.70 6.94 0.0M
2024-09-03 7.60 7.63 7.12 7.12 0.0M
2024-09-02 7.63 7.63 7.49 7.60 0.0M
2024-08-30 7.82 7.93 7.60 7.61 0.0M
2024-08-29 7.75 8.16 7.72 8.16 0.0M
2024-08-28 7.89 8.02 7.66 7.71 0.0M
2024-08-27 8.40 8.40 7.95 7.95 0.0M
2024-08-26 8.59 8.62 8.27 8.39 0.0M
2024-08-23 8.22 8.31 8.10 8.27 0.0M
2024-08-22 8.25 8.38 8.16 8.18 0.0M
2024-08-21 8.06 8.12 8.00 8.12 0.0M
2024-08-20 8.24 8.32 7.96 8.02 0.0M
2024-08-19 7.67 7.93 7.67 7.93 0.0M
2024-08-16 7.80 7.82 7.63 7.63 0.0M
2024-08-15 7.30 7.76 7.30 7.71 0.0M
2024-08-14 7.54 7.58 7.37 7.38 0.0M
2024-08-13 7.55 7.60 7.40 7.45 0.0M
2024-08-12 7.56 7.67 7.41 7.49 0.0M
2024-08-09 7.96 8.13 7.69 7.69 0.0M
2024-08-08 7.37 7.75 7.30 7.75 0.0M
2024-08-07 7.81 7.94 7.48 7.49 0.0M
2024-08-06 7.88 7.98 7.49 7.57 0.1M
2024-08-05 8.15 8.15 6.31 7.38 0.1M
2024-08-02 8.86 8.86 8.02 8.15 0.0M
2024-08-01 9.37 9.47 8.97 8.97 0.0M
2024-07-31 9.20 9.48 9.20 9.42 0.0M
2024-07-30 9.37 9.44 9.06 9.17 0.0M
2024-07-29 10.00 10.08 9.44 9.51 0.0M
2024-07-26 9.73 9.93 9.64 9.64 0.0M
2024-07-25 9.84 9.84 9.31 9.53 0.1M
2024-07-24 10.46 10.60 10.36 10.36 0.0M
2024-07-23 10.48 10.77 10.48 10.77 0.0M
2024-07-22 10.77 11.07 10.46 10.46 0.0M
2024-07-19 10.24 10.63 10.09 10.31 0.1M
2024-07-18 11.08 11.19 10.39 10.44 0.0M
2024-07-17 11.48 11.62 11.15 11.15 0.1M
2024-07-16 10.87 11.21 10.68 11.15 0.0M
2024-07-15 10.51 10.56 10.20 10.43 0.0M
2024-07-12 9.27 9.47 9.20 9.47 0.1M
2024-07-11 9.48 9.72 9.41 9.43 0.0M
2024-07-10 9.64 9.69 9.56 9.62 0.0M
2024-07-09 10.05 10.17 9.56 9.56 0.0M
2024-07-08 9.78 10.23 9.78 10.00 0.0M
2024-07-05 9.25 9.56 9.06 9.56 0.0M
2024-07-04 9.81 9.81 9.49 9.73 0.0M
2024-07-03 10.01 10.02 9.75 9.85 0.0M
2024-07-02 9.98 10.10 9.95 10.10 0.0M
2024-07-01 9.68 9.98 9.58 9.91 0.0M
2024-06-28 9.58 9.65 9.39 9.45 0.0M
2024-06-27 9.51 9.88 9.44 9.48 0.0M
2024-06-26 9.70 9.98 9.53 9.87 0.0M
2024-06-25 9.35 9.80 9.26 9.70 0.0M
2024-06-24 9.24 9.31 8.99 9.31 0.0M
2024-06-21 10.10 10.11 9.55 9.55 0.0M
2024-06-20 10.07 10.39 10.03 10.27 0.0M
2024-06-19 10.05 10.12 9.93 9.93 0.0M
2024-06-18 9.90 10.00 9.67 9.88 0.0M
2024-06-17 9.60 9.65 9.34 9.61 0.0M
2024-06-14 9.63 9.80 9.60 9.65 0.0M
2024-06-13 9.32 9.61 9.32 9.39 0.0M
2024-06-12 9.03 9.43 8.98 9.43 0.0M
2024-06-11 8.80 8.80 8.32 8.59 0.0M
2024-06-10 9.27 9.27 8.67 8.96 0.0M
2024-06-07 9.10 9.35 9.00 9.27 0.0M
2024-06-06 8.70 9.11 8.66 9.11 0.0M
2024-06-05 8.45 8.63 8.33 8.48 0.0M
2024-06-04 8.14 8.30 8.01 8.23 0.0M
2024-06-03 8.31 8.44 8.23 8.23 0.0M
2024-05-31 8.30 8.30 8.06 8.16 0.0M
2024-05-30 8.29 8.56 8.23 8.25 0.0M
2024-05-29 8.48 8.48 8.25 8.29 0.0M
2024-05-28 8.42 8.53 8.29 8.53 0.0M
2024-05-27 8.43 8.52 8.34 8.45 0.0M
2024-05-24 8.09 8.44 8.00 8.44 0.0M
2024-05-23 8.58 8.59 8.15 8.28 0.0M
2024-05-22 8.51 8.74 8.37 8.74 0.0M
2024-05-21 8.44 8.60 8.28 8.38 0.0M
2024-05-20 7.91 7.92 7.67 7.92 0.0M
2024-05-17 7.90 7.91 7.70 7.91 0.0M
2024-05-16 7.85 7.90 7.73 7.78 0.0M
2024-05-15 7.31 7.68 7.30 7.61 0.0M
2024-05-14 7.18 7.36 7.04 7.31 0.0M
2024-05-13 7.25 7.47 7.25 7.37 0.0M
2024-05-10 7.84 7.90 7.32 7.39 0.0M
2024-05-09 7.63 7.81 7.55 7.76 0.0M
2024-05-08 7.71 7.71 7.39 7.63 0.0M
2024-05-07 8.10 8.16 7.85 7.87 0.0M
2024-05-06 7.80 8.09 7.70 8.08 0.0M
2024-05-03 7.55 7.82 7.45 7.52 0.0M
2024-05-02 7.36 7.47 7.22 7.47 0.0M
2024-04-30 7.96 7.96 7.47 7.47 0.0M
2024-04-29 8.11 8.16 7.81 8.02 0.0M
2024-04-26 8.27 8.35 8.08 8.11 0.0M
2024-04-25 8.19 8.23 7.76 8.00 0.0M
2024-04-24 8.51 8.63 8.26 8.33 0.0M
2024-04-23 8.10 8.55 8.00 8.41 0.1M
2024-04-22 7.69 7.78 7.54 7.55 0.0M
2024-04-19 7.41 7.48 7.24 7.46 0.0M
2024-04-18 6.94 7.46 6.94 7.46 0.0M
2024-04-17 7.01 7.10 6.86 6.87 0.0M
2024-04-16 7.11 7.13 6.81 6.86 0.0M
2024-04-15 7.50 7.62 7.35 7.46 0.1M
2024-04-12 8.03 8.04 7.76 7.81 0.0M
2024-04-11 7.86 7.90 7.66 7.66 0.0M
2024-04-10 7.74 7.88 7.51 7.75 0.0M
2024-04-09 7.98 7.98 7.68 7.74 0.0M
2024-04-08 8.16 8.47 8.01 8.04 0.0M
2024-04-05 8.04 8.15 7.90 8.02 0.0M
2024-04-04 8.23 8.45 8.19 8.25 0.0M
2024-04-03 8.30 8.44 8.17 8.20 0.0M
2024-04-02 8.86 8.86 8.17 8.31 0.0M
2024-03-28 9.41 9.76 9.29 9.46 0.0M
2024-03-27 9.26 9.40 8.91 9.17 0.0M
2024-03-26 9.52 9.52 9.11 9.41 0.0M
2024-03-25 8.81 9.42 8.81 9.29 0.0M
2024-03-22 9.00 9.08 8.55 8.67 0.0M
2024-03-21 9.00 9.20 8.87 9.05 0.1M
2024-03-20 7.65 8.38 7.65 8.25 0.0M
2024-03-19 7.81 7.81 7.38 7.75 0.0M
2024-03-18 8.00 8.20 7.92 8.13 0.0M
2024-03-15 7.63 7.92 7.35 7.82 0.0M
2024-03-14 8.29 8.29 7.50 7.56 0.0M
2024-03-13 8.21 8.44 8.12 8.37 0.0M
2024-03-12 8.30 8.31 7.95 7.99 0.0M
2024-03-11 9.17 9.30 8.54 8.61 0.1M
2024-03-08 8.24 9.23 8.24 8.63 0.0M
2024-03-07 8.30 8.46 8.04 8.20 0.0M
2024-03-06 8.22 8.55 7.95 8.32 0.0M
2024-03-05 8.30 8.69 7.93 8.10 0.1M
2024-03-04 9.00 9.44 8.67 8.67 0.0M
2024-03-01 8.60 8.68 8.27 8.56 0.1M
2024-02-29 9.45 9.52 8.30 8.42 0.1M
2024-02-28 9.99 10.31 9.60 9.84 0.0M
2024-02-27 9.88 10.33 9.41 9.60 0.1M
2024-02-26 8.20 9.39 8.20 9.24 0.0M
2024-02-23 8.48 8.48 8.00 8.07 0.0M
2024-02-22 8.40 8.64 8.22 8.53 0.0M
2024-02-21 8.49 8.56 8.19 8.37 0.0M
2024-02-20 9.12 9.34 8.50 8.56 0.0M
2024-02-19 9.33 9.33 9.18 9.27 0.0M
2024-02-16 9.34 9.50 8.93 9.44 0.1M
2024-02-15 9.74 9.84 8.95 9.27 0.1M
2024-02-14 8.25 9.45 8.25 9.19 0.1M
2024-02-13 8.55 8.94 7.70 8.25 0.1M
2024-02-12 7.88 8.70 7.75 8.53 0.1M
2024-02-09 7.31 7.83 7.22 7.43 0.1M
2024-02-08 6.33 6.79 6.32 6.76 0.1M
2024-02-07 6.09 6.13 5.91 5.99 0.1M
2024-02-06 5.88 6.10 5.80 6.08 0.0M
2024-02-05 6.25 6.29 5.82 5.91 0.0M
2024-02-02 6.28 6.37 6.21 6.27 0.0M
2024-02-01 6.25 6.26 5.99 6.00 0.0M
2024-01-31 6.37 6.49 6.21 6.40 0.0M
2024-01-30 6.65 6.69 6.36 6.39 0.0M
2024-01-29 6.30 6.79 6.25 6.75 0.0M
2024-01-26 5.78 6.25 5.78 6.25 0.0M
2024-01-25 5.69 5.75 5.65 5.75 0.0M
2024-01-24 5.84 6.01 5.78 5.84 0.1M
2024-01-23 5.75 5.81 5.68 5.78 0.0M
2024-01-22 5.77 6.06 5.64 5.86 0.0M
2024-01-19 5.84 5.84 5.54 5.54 0.0M
2024-01-18 6.10 6.30 6.05 6.07 0.0M
2024-01-17 6.21 6.25 6.07 6.10 0.0M
2024-01-16 6.42 6.58 6.22 6.44 0.0M
2024-01-15 6.45 6.45 6.33 6.42 0.0M
2024-01-12 7.26 7.26 6.67 6.79 0.0M
2024-01-11 8.43 8.63 7.30 7.32 0.0M
2024-01-10 7.95 8.04 7.62 7.98 0.0M
2024-01-09 8.15 8.27 8.00 8.10 0.0M
2024-01-08 7.65 7.93 7.51 7.70 0.0M
2024-01-05 8.21 8.25 7.65 7.65 0.0M
2024-01-04 7.95 8.29 7.75 8.16 0.0M
2024-01-03 8.06 8.16 7.27 7.95 0.1M
2024-01-02 9.51 9.51 8.21 8.34 0.1M