Invesco Physical Bitcoin ETN (A3GU8J)

BTIC
🏛️ Deutschland →
90.99
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
2023-12-29 37.56 38.06 37.56 37.99 0.0M
2023-12-28 37.98 38.05 37.55 37.55 0.0M
2023-12-27 37.68 38.26 37.68 38.06 0.0M
2023-12-22 38.93 38.97 38.77 38.81 0.0M
2023-12-21 39.17 39.35 38.92 38.92 0.0M
2023-12-20 38.39 39.36 38.32 39.33 0.0M
2023-12-19 38.53 38.53 37.88 37.88 0.0M
2023-12-18 36.89 37.16 36.68 37.09 0.0M
2023-12-15 38.09 38.22 37.67 37.67 0.0M
2023-12-14 38.62 38.63 37.93 37.93 0.0M
2023-12-13 37.37 38.25 37.31 38.22 0.0M
2023-12-12 38.08 38.12 37.50 37.53 0.0M
2023-12-11 38.43 38.61 38.01 38.01 0.0M
2023-12-08 39.32 40.07 39.32 40.07 0.0M
2023-12-07 39.91 39.91 39.25 39.55 0.0M
2023-12-06 39.84 40.19 39.61 39.99 0.0M
2023-12-05 37.71 38.51 37.71 38.51 0.0M
2023-12-04 37.46 37.64 37.31 37.52 0.0M
2023-12-01 34.46 35.11 34.46 35.11 0.0M
2023-11-30 33.82 34.00 33.82 33.86 0.0M
2023-11-29 34.04 34.17 33.70 33.70 0.0M
2023-11-28 33.23 33.61 33.22 33.61 0.0M
2023-11-27 33.39 33.45 32.93 33.11 0.0M
2023-11-24 33.76 34.27 33.70 34.15 0.0M
2023-11-23 33.61 33.65 33.40 33.40 0.0M
2023-11-22 32.73 32.97 32.73 32.89 0.0M
2023-11-21 33.37 33.37 33.12 33.12 0.0M
2023-11-20 33.44 33.44 33.27 33.43 0.0M
2023-11-17 33.10 33.10 32.44 32.44 0.0M
2023-11-16 33.91 33.91 33.10 33.10 0.0M
2023-11-15 32.16 32.90 32.16 32.86 0.0M
2023-11-14 33.61 33.61 32.67 32.84 0.0M
2023-11-13 33.92 33.93 33.77 33.90 0.0M
2023-11-10 33.54 34.34 33.54 34.34 0.0M
2023-11-09 33.53 34.70 33.21 33.21 0.0M
2023-11-08 32.36 32.49 32.28 32.28 0.0M
2023-11-07 32.04 32.04 31.76 31.88 0.0M
2023-11-06 31.95 32.15 31.86 32.04 0.0M
2023-11-03 31.81 31.88 31.51 31.72 0.0M
2023-11-02 32.61 32.66 31.94 31.94 0.0M
2023-11-01 32.01 32.15 32.01 32.15 0.0M
2023-10-31 31.52 31.92 31.52 31.92 0.0M
2023-10-30 31.78 32.15 31.78 31.96 0.0M
2023-10-27 31.82 31.82 31.42 31.49 0.0M
2023-10-26 32.20 32.33 31.66 31.66 0.0M
2023-10-25 31.69 32.34 31.69 32.34 0.0M
2023-10-24 31.12 32.01 31.12 31.20 0.0M
2023-10-23 28.49 28.50 28.29 28.50 0.0M
2023-10-20 27.17 27.81 27.17 27.40 0.0M
2023-10-19 26.32 26.64 26.32 26.57 0.0M
2023-10-18 26.50 26.50 26.33 26.34 0.0M
2023-10-17 26.33 26.46 26.33 26.44 0.0M
2023-10-16 25.93 26.79 25.87 26.14 0.0M
2023-10-13 24.98 25.02 24.95 24.95 0.0M
2023-10-12 24.79 24.80 24.70 24.80 0.0M
2023-10-11 25.07 25.23 24.75 24.75 0.0M
2023-10-10 25.70 25.70 25.36 25.36 0.0M
2023-10-09 26.02 26.02 25.60 25.60 0.0M
2023-10-06 25.60 25.90 25.60 25.90 0.0M
2023-10-05 25.82 26.09 25.67 25.67 0.0M
2023-10-04 25.74 25.74 25.59 25.62 0.0M
2023-10-03 25.91 25.91 25.62 25.68 0.0M
2023-10-02 26.05 26.50 26.05 26.50 0.0M
2023-09-29 25.09 25.09 24.89 24.89 0.0M
2023-09-28 24.73 24.93 24.57 24.93 0.0M
2023-09-27 24.38 24.61 24.38 24.51 0.0M
2023-09-26 24.39 24.39 24.25 24.25 0.0M
2023-09-25 24.08 24.32 23.78 24.32 0.0M
2023-09-22 24.51 24.58 24.51 24.58 0.0M
2023-09-21 24.96 24.96 24.44 24.44 0.0M
2023-09-20 24.88 24.88 24.84 24.85 0.0M
2023-09-19 24.66 25.26 24.66 25.26 0.0M
2023-09-18 24.54 25.09 24.54 25.09 0.0M
2023-09-15 24.50 24.51 24.19 24.19 0.0M
2023-09-14 24.02 24.64 24.02 24.49 0.0M
2023-09-13 23.77 24.03 23.76 24.02 0.0M
2023-09-12 23.60 23.97 23.60 23.97 0.0M
2023-09-11 23.64 23.64 22.85 22.95 0.0M
2023-09-08 24.02 24.02 23.71 23.71 0.0M
2023-09-07 23.60 23.65 23.59 23.64 0.0M
2023-09-06 23.58 23.58 23.47 23.47 0.0M
2023-09-05 23.42 23.67 23.42 23.58 0.0M
2023-09-04 23.63 23.64 23.50 23.62 0.0M
2023-09-01 23.53 23.58 23.25 23.58 0.0M
2023-08-31 24.56 24.61 24.55 24.56 0.0M
2023-08-30 24.77 24.77 24.33 24.44 0.0M
2023-08-29 23.62 24.99 23.62 24.85 0.0M
2023-08-28 23.57 23.76 23.57 23.76 0.0M
2023-08-25 23.69 23.80 23.64 23.64 0.0M
2023-08-24 23.91 23.97 23.64 23.64 0.0M
2023-08-23 23.55 23.65 23.55 23.63 0.0M
2023-08-22 23.45 23.55 23.45 23.52 0.0M
2023-08-21 23.51 23.53 23.36 23.38 0.0M
2023-08-18 23.92 23.92 23.57 23.57 0.0M
2023-08-17 25.88 25.88 25.54 25.54 0.0M
2023-08-16 26.26 26.29 26.23 26.26 0.0M
2023-08-15 26.40 26.41 26.38 26.41 0.0M
2023-08-14 26.43 26.64 26.40 26.64 0.0M
2023-08-11 26.34 26.40 26.27 26.33 0.0M
2023-08-10 26.38 26.38 26.29 26.30 0.0M
2023-08-09 26.64 26.76 26.60 26.60 0.0M
2023-08-08 26.14 26.49 26.14 26.49 0.0M
2023-08-07 25.98 26.05 25.75 25.75 0.0M
2023-08-04 26.20 26.20 26.05 26.05 0.0M
2023-08-03 26.17 26.42 26.17 26.25 0.0M
2023-08-02 26.48 26.48 26.36 26.36 0.0M
2023-08-01 25.87 25.88 25.83 25.85 0.0M
2023-07-31 26.24 26.24 26.10 26.10 0.0M
2023-07-28 26.13 26.21 26.11 26.21 0.0M
2023-07-27 26.04 26.23 26.04 26.21 0.0M
2023-07-26 25.95 26.07 25.91 26.04 0.0M
2023-07-25 25.89 26.00 25.89 25.97 0.0M
2023-07-24 26.30 26.30 25.82 25.82 0.0M
2023-07-21 26.35 26.45 26.28 26.42 0.0M
2023-07-20 26.44 26.60 26.26 26.30 0.0M
2023-07-19 26.37 26.37 26.22 26.27 0.0M
2023-07-18 26.20 26.23 26.14 26.15 0.0M
2023-07-17 26.51 26.53 26.36 26.40 0.0M
2023-07-14 27.50 27.50 27.01 27.37 0.0M
2023-07-13 26.82 27.12 26.82 27.12 0.0M
2023-07-12 27.45 27.45 27.10 27.10 0.0M
2023-07-11 27.32 27.37 27.18 27.37 0.0M
2023-07-10 27.02 27.16 27.02 27.15 0.0M
2023-07-07 27.26 27.34 27.22 27.25 0.0M
2023-07-06 27.83 28.20 27.34 27.40 0.0M
2023-07-05 27.86 27.86 27.42 27.42 0.0M
2023-07-04 27.95 28.07 27.95 27.96 0.0M
2023-07-03 27.70 27.98 27.67 27.98 0.0M
2023-06-30 27.83 28.00 26.65 27.06 0.0M
2023-06-29 27.29 27.63 27.29 27.62 0.0M
2023-06-28 27.35 27.44 27.28 27.44 0.0M
2023-06-27 27.29 27.72 27.29 27.52 0.0M
2023-06-26 28.04 28.04 27.37 27.44 0.0M
2023-06-23 27.06 27.87 27.06 27.87 0.0M
2023-06-22 27.10 27.10 26.72 26.78 0.0M
2023-06-21 26.03 26.88 26.01 26.88 0.0M
2023-06-20 24.16 24.23 24.09 24.19 0.0M
2023-06-19 23.79 23.94 23.76 23.84 0.0M
2023-06-16 22.99 23.14 22.95 23.07 0.0M
2023-06-15 22.66 22.67 22.48 22.48 0.0M
2023-06-14 23.65 23.65 23.57 23.57 0.0M
2023-06-13 23.79 23.89 23.54 23.54 0.0M
2023-06-12 23.72 23.73 23.65 23.65 0.0M
2023-06-09 24.20 24.36 24.20 24.36 0.0M
2023-06-08 24.30 24.35 24.29 24.35 0.0M
2023-06-07 24.75 24.75 24.46 24.46 0.0M
2023-06-06 23.69 23.99 23.69 23.91 0.0M
2023-06-05 24.69 24.69 24.26 24.26 0.0M
2023-06-02 24.75 24.90 24.72 24.79 0.0M
2023-06-01 24.70 24.70 24.68 24.68 0.0M
2023-05-31 24.99 24.99 24.89 24.89 0.0M
2023-05-30 25.66 25.73 25.43 25.43 0.0M
2023-05-29 25.67 25.67 25.40 25.40 0.0M
2023-05-26 24.26 24.72 24.25 24.67 0.0M
2023-05-25 24.09 24.11 24.09 24.11 0.0M
2023-05-24 24.44 24.46 24.11 24.11 0.0M
2023-05-23 24.89 24.97 24.89 24.97 0.0M
2023-05-22 24.44 24.59 24.42 24.52 0.0M
2023-05-19 24.57 24.58 24.36 24.36 0.0M
2023-05-18 24.75 24.92 24.75 24.81 0.0M
2023-05-17 24.50 24.50 24.39 24.39 0.0M
2023-05-16 24.55 24.55 24.43 24.51 0.0M
2023-05-15 24.90 24.90 24.83 24.84 0.0M
2023-05-12 23.75 23.87 23.73 23.87 0.0M
2023-05-11 24.81 24.81 24.48 24.57 0.0M
2023-05-10 24.78 25.31 24.78 25.28 0.0M
2023-05-09 24.73 24.88 24.73 24.78 0.0M
2023-05-08 25.15 25.15 24.92 24.97 0.0M
2023-05-05 26.07 26.28 25.63 26.22 0.0M
2023-05-04 25.96 26.20 25.59 25.88 0.0M
2023-05-03 25.58 25.58 25.20 25.20 0.0M
2023-05-02 25.14 25.53 25.14 25.53 0.0M
2023-04-28 26.36 26.45 25.92 25.97 0.0M
2023-04-27 25.65 26.22 25.65 26.22 0.0M
2023-04-26 25.42 26.56 25.42 26.51 0.0M
2023-04-25 24.42 24.63 24.39 24.55 0.0M
2023-04-24 24.70 24.70 24.41 24.41 0.0M
2023-04-21 25.13 25.23 25.11 25.23 0.0M
2023-04-20 26.00 26.00 25.56 25.71 0.0M
2023-04-19 27.03 27.03 25.90 26.32 0.0M
2023-04-18 26.74 27.34 26.74 27.18 0.0M
2023-04-17 26.86 26.87 26.07 26.51 0.0M
2023-04-14 27.60 27.60 27.13 27.13 0.0M
2023-04-13 26.96 27.26 26.96 27.14 0.0M
2023-04-12 27.03 27.08 26.82 26.86 0.0M
2023-04-11 27.24 27.31 27.19 27.28 0.0M
2023-04-06 25.39 25.39 25.23 25.39 0.0M
2023-04-05 25.70 25.70 25.33 25.33 0.0M
2023-04-04 25.39 25.66 25.25 25.25 0.0M
2023-04-03 25.38 25.65 25.38 25.43 0.0M
2023-03-31 25.41 25.82 25.32 25.82 0.0M
2023-03-30 26.06 26.06 25.70 25.70 0.0M
2023-03-29 25.57 25.92 25.57 25.92 0.0M
2023-03-28 24.72 24.72 24.42 24.60 0.0M
2023-03-27 25.48 25.65 24.64 24.64 0.0M
2023-03-24 25.84 25.84 25.58 25.63 0.0M
2023-03-23 25.10 25.86 25.10 25.78 0.0M
2023-03-22 25.79 26.32 25.79 26.25 0.0M
2023-03-21 25.39 26.07 25.39 26.07 0.0M
2023-03-20 26.19 26.28 25.51 25.51 0.0M
2023-03-17 24.17 25.02 24.17 24.49 0.0M
2023-03-16 22.90 23.23 22.86 23.01 0.0M
2023-03-15 22.97 23.18 22.87 22.87 0.0M
2023-03-14 22.42 24.01 22.33 23.86 0.0M
2023-03-13 20.66 22.15 20.24 22.15 0.0M
2023-03-10 18.56 18.70 18.42 18.70 0.0M
2023-03-09 20.26 20.26 20.15 20.15 0.0M
2023-03-08 20.55 20.78 20.55 20.64 0.0M
2023-03-07 20.71 20.82 20.71 20.73 0.0M
2023-03-06 20.76 20.84 20.76 20.78 0.0M
2023-03-03 20.81 20.86 20.75 20.79 0.0M
2023-03-02 21.70 21.75 21.70 21.71 0.0M
2023-03-01 22.02 22.02 21.89 21.89 0.0M
2023-02-28 21.66 21.83 21.66 21.83 0.0M
2023-02-27 21.93 21.94 21.70 21.70 0.0M
2023-02-24 22.26 22.36 21.67 21.67 0.0M
2023-02-23 22.69 22.77 22.11 22.30 0.0M
2023-02-22 22.30 22.46 22.02 22.02 0.0M
2023-02-21 23.15 23.15 22.54 22.54 0.0M
2023-02-20 22.64 23.06 22.64 22.94 0.0M
2023-02-17 21.94 22.38 21.94 22.25 0.0M
2023-02-16 22.71 23.09 22.60 23.09 0.0M
2023-02-15 20.38 21.15 20.38 21.07 0.0M
2023-02-14 20.03 20.33 20.03 20.33 0.0M
2023-02-13 20.22 20.22 19.82 19.82 0.0M
2023-02-10 20.12 20.13 20.02 20.02 0.0M
2023-02-09 20.86 20.86 20.70 20.70 0.0M
2023-02-08 21.37 21.37 20.98 20.98 0.0M
2023-02-07 21.12 21.24 21.12 21.24 0.0M
2023-02-06 21.01 21.26 20.98 21.23 0.0M
2023-02-03 21.26 21.60 21.26 21.60 0.0M
2023-02-02 21.37 21.60 21.37 21.60 0.0M
2023-02-01 20.96 20.96 20.81 20.81 0.0M
2023-01-31 20.94 21.05 20.84 21.05 0.0M
2023-01-30 21.51 21.51 20.95 21.09 0.0M
2023-01-27 20.96 21.02 20.87 21.02 0.0M
2023-01-26 20.83 20.94 20.83 20.92 0.0M
2023-01-25 20.62 20.65 20.38 20.53 0.0M
2023-01-24 20.93 20.93 20.82 20.82 0.0M
2023-01-23 20.56 20.80 20.56 20.78 0.0M
2023-01-20 19.10 19.41 19.10 19.41 0.0M
2023-01-19 19.04 19.16 18.94 19.10 0.0M
2023-01-18 19.44 19.52 18.87 18.87 0.0M
2023-01-17 19.29 19.40 19.29 19.37 0.0M
2023-01-16 19.07 19.16 19.04 19.16 0.0M
2023-01-13 17.16 17.55 17.16 17.51 0.0M
2023-01-12 16.67 16.74 16.56 16.57 0.0M
2023-01-11 16.07 16.07 15.96 15.96 0.0M
2023-01-10 15.85 15.98 15.85 15.94 0.0M
2023-01-09 15.92 15.97 15.92 15.96 0.0M
2023-01-06 15.77 15.77 15.67 15.67 0.0M
2023-01-05 15.67 15.82 15.66 15.81 0.0M
2023-01-04 15.74 15.74 15.70 15.73 0.0M
2023-01-03 15.58 15.70 15.58 15.60 0.0M
2023-01-02 15.48 15.52 15.48 15.52 0.0M