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
2024-12-30 88.00 88.00 87.26 87.26 0.0M
2024-12-27 89.11 91.14 88.03 89.04 0.0M
2024-12-23 89.40 90.31 87.15 87.19 0.0M
2024-12-20 91.72 91.72 86.48 90.99 0.0M
2024-12-19 95.38 96.01 93.37 94.44 0.0M
2024-12-18 96.83 97.81 96.33 96.76 0.0M
2024-12-17 99.50 100.38 98.80 99.21 0.0M
2024-12-16 95.75 99.22 95.75 99.13 0.0M
2024-12-13 93.28 94.38 92.90 93.58 0.0M
2024-12-12 93.62 95.01 93.28 94.46 0.0M
2024-12-11 90.05 93.99 90.05 93.72 0.0M
2024-12-10 90.08 91.01 88.13 88.13 0.0M
2024-12-09 92.16 92.62 89.84 90.09 0.0M
2024-12-06 90.86 92.20 90.13 91.63 0.0M
2024-12-05 95.09 95.79 92.45 92.45 0.0M
2024-12-04 89.77 90.16 88.09 88.16 0.0M
2024-12-03 88.95 88.95 87.14 88.70 0.0M
2024-12-02 89.25 90.10 87.64 90.10 0.0M
2024-11-29 88.32 91.28 88.32 91.10 0.0M
2024-11-28 88.68 88.86 87.82 87.95 0.0M
2024-11-27 87.05 88.87 86.29 88.87 0.0M
2024-11-26 87.45 88.25 84.89 88.25 0.0M
2024-11-25 91.50 92.24 87.50 89.52 0.0M
2024-11-22 92.56 92.96 90.96 92.75 0.0M
2024-11-21 89.52 91.39 89.05 90.90 0.0M
2024-11-20 85.98 88.11 85.81 87.32 0.0M
2024-11-19 84.70 86.82 84.10 86.82 0.0M
2024-11-18 85.03 87.16 82.60 84.94 0.0M
2024-11-15 81.36 83.45 81.13 82.70 0.0M
2024-11-14 84.23 85.04 81.00 81.52 0.0M
2024-11-13 80.36 86.29 80.26 85.50 0.0M
2024-11-12 81.85 82.36 78.52 79.25 0.0M
2024-11-11 74.36 77.35 74.05 77.35 0.0M
2024-11-08 69.20 69.79 68.76 69.16 0.0M
2024-11-07 68.17 69.51 67.56 69.37 0.0M
2024-11-06 68.05 68.29 66.16 67.66 0.0M
2024-11-05 61.79 62.94 61.63 62.89 0.0M
2024-11-04 61.67 61.94 61.12 61.18 0.0M
2024-11-01 62.12 64.17 62.12 62.99 0.0M
2024-10-31 65.04 65.21 63.27 63.49 0.0M
2024-10-30 65.34 65.38 64.41 64.72 0.0M
2024-10-29 64.26 65.63 64.17 65.63 0.0M
2024-10-28 61.99 62.16 61.64 62.01 0.0M
2024-10-25 61.08 61.64 60.70 61.64 0.0M
2024-10-24 60.73 61.38 60.32 61.28 0.0M
2024-10-23 60.52 60.52 59.80 59.80 0.0M
2024-10-22 60.96 61.00 60.45 60.78 0.0M
2024-10-21 61.93 61.93 60.30 60.42 0.0M
2024-10-18 61.36 61.85 60.93 61.76 0.0M
2024-10-17 60.22 60.84 60.22 60.84 0.0M
2024-10-16 60.06 61.16 60.06 60.93 0.0M
2024-10-15 58.98 60.52 58.58 59.23 0.0M
2024-10-14 57.24 59.32 57.21 59.08 0.0M
2024-10-11 54.23 55.54 54.11 55.27 0.0M
2024-10-10 54.50 54.55 54.06 54.06 0.0M
2024-10-09 55.64 55.64 55.13 55.50 0.0M
2024-10-08 55.50 55.65 55.03 55.16 0.0M
2024-10-07 56.74 57.05 55.98 56.80 0.0M
2024-10-04 54.11 54.96 54.11 54.86 0.0M
2024-10-03 54.23 54.23 53.28 53.45 0.0M
2024-10-02 54.41 54.67 53.56 54.67 0.0M
2024-10-01 55.98 56.35 55.16 55.16 0.0M
2024-09-30 56.44 56.44 55.40 55.78 0.0M
2024-09-27 57.27 58.02 57.27 58.00 0.0M
2024-09-26 55.74 57.15 55.74 57.09 0.0M
2024-09-25 55.65 55.82 55.29 55.82 0.0M
2024-09-24 55.64 55.81 55.00 55.27 0.0M
2024-09-23 55.67 56.01 55.33 55.66 0.0M
2024-09-20 55.66 55.66 55.00 55.26 0.0M
2024-09-19 54.27 55.61 54.21 55.37 0.0M
2024-09-18 53.09 53.09 52.21 52.21 0.0M
2024-09-17 51.33 53.53 51.33 53.53 0.0M
2024-09-16 51.76 51.76 50.77 50.77 0.0M
2024-09-13 51.00 52.35 50.83 52.35 0.0M
2024-09-12 51.47 51.64 50.67 51.01 0.0M
2024-09-11 49.96 50.24 49.63 49.97 0.0M
2024-09-10 50.23 50.59 50.23 50.53 0.0M
2024-09-09 48.60 49.03 48.54 48.91 0.0M
2024-09-06 49.00 49.90 47.61 47.72 0.0M
2024-09-05 50.07 50.18 49.35 49.35 0.0M
2024-09-04 49.78 50.77 49.78 50.77 0.0M
2024-09-03 52.07 52.34 51.13 51.13 0.0M
2024-09-02 51.11 51.74 50.82 51.74 0.0M
2024-08-30 52.21 52.70 51.36 51.36 0.0M
2024-08-29 52.36 53.84 52.36 53.84 0.0M
2024-08-28 51.90 52.69 51.29 51.43 0.0M
2024-08-27 54.95 54.95 53.81 53.81 0.0M
2024-08-26 55.62 56.03 55.40 55.40 0.0M
2024-08-23 53.70 54.20 53.44 53.68 0.0M
2024-08-22 53.20 53.72 53.09 53.09 0.0M
2024-08-21 52.40 52.72 52.00 52.11 0.0M
2024-08-20 53.73 53.75 51.87 52.00 0.0M
2024-08-19 51.84 52.07 51.19 51.76 0.0M
2024-08-16 51.95 52.15 51.36 51.37 0.0M
2024-08-15 51.49 52.93 51.49 52.92 0.0M
2024-08-14 54.03 54.36 52.26 52.26 0.0M
2024-08-13 53.01 53.12 52.45 52.99 0.0M
2024-08-12 52.67 54.06 51.85 53.10 0.0M
2024-08-09 54.59 54.71 53.83 53.83 0.0M
2024-08-08 51.08 52.93 51.08 52.93 0.0M
2024-08-07 52.04 52.04 49.86 50.12 0.0M
2024-08-06 49.91 50.25 48.52 49.99 0.0M
2024-08-05 48.28 48.60 44.21 48.60 0.0M
2024-08-02 58.28 58.52 55.09 56.48 0.0M
2024-08-01 58.19 58.59 56.83 56.83 0.0M
2024-07-31 59.92 59.98 59.51 59.91 0.0M
2024-07-30 60.29 60.36 59.68 59.79 0.0M
2024-07-29 62.63 63.11 61.10 61.14 0.0M
2024-07-26 60.90 60.90 60.37 60.72 0.0M
2024-07-25 57.97 58.30 57.57 58.30 0.0M
2024-07-24 59.31 60.32 59.31 59.75 0.0M
2024-07-23 59.69 60.56 59.53 59.78 0.0M
2024-07-22 60.26 60.76 59.56 60.02 0.0M
2024-07-19 57.49 59.06 57.28 58.43 0.0M
2024-07-18 57.99 58.18 57.05 57.05 0.0M
2024-07-17 58.86 58.86 57.76 57.93 0.0M
2024-07-16 56.66 57.78 56.14 57.78 0.0M
2024-07-15 56.62 56.69 55.37 56.53 0.0M
2024-07-12 51.47 51.97 51.23 51.94 0.0M
2024-07-11 52.25 52.72 51.86 51.89 0.0M
2024-07-10 53.32 53.32 52.04 52.22 0.0M
2024-07-09 51.89 52.47 51.66 51.75 0.0M
2024-07-08 50.27 52.13 50.00 50.92 0.0M
2024-07-05 49.50 51.10 48.02 50.92 0.0M
2024-07-04 53.10 53.10 51.46 51.86 0.0M
2024-07-03 55.27 55.27 54.10 54.58 0.0M
2024-07-02 57.25 57.25 57.08 57.16 0.0M
2024-07-01 57.36 57.56 56.91 56.92 0.0M
2024-06-28 56.21 56.24 55.42 55.89 0.0M
2024-06-27 55.51 56.86 55.51 56.23 0.0M
2024-06-26 56.22 56.48 56.08 56.08 0.0M
2024-06-25 55.64 56.59 55.33 56.43 0.0M
2024-06-24 56.88 57.26 55.28 55.75 0.0M
2024-06-21 58.94 59.14 58.06 58.17 0.0M
2024-06-20 59.59 60.39 59.11 59.11 0.0M
2024-06-19 59.73 59.73 58.99 58.99 0.0M
2024-06-18 59.62 59.87 58.42 58.71 0.0M
2024-06-17 60.26 60.43 59.44 59.53 0.0M
2024-06-14 61.05 61.27 60.98 61.13 0.0M
2024-06-13 60.97 61.47 60.75 60.75 0.0M
2024-06-12 61.26 63.29 61.26 62.81 0.0M
2024-06-11 61.45 61.45 60.73 60.73 0.0M
2024-06-10 63.17 63.97 63.01 63.97 0.0M
2024-06-07 63.81 64.57 63.75 64.16 0.0M
2024-06-06 63.56 64.47 63.56 64.20 0.0M
2024-06-05 63.98 64.49 63.45 64.41 0.0M
2024-06-04 61.89 63.12 61.89 62.97 0.0M
2024-06-03 62.22 63.07 62.00 62.20 0.0M
2024-05-31 61.75 61.94 60.62 60.66 0.0M
2024-05-30 61.45 61.74 61.35 61.74 0.0M
2024-05-29 61.63 61.63 60.93 60.93 0.0M
2024-05-28 61.04 61.67 60.72 61.16 0.0M
2024-05-27 61.74 63.16 61.73 63.16 0.0M
2024-05-24 60.35 61.61 60.35 61.58 0.0M
2024-05-23 62.73 63.16 61.12 61.52 0.0M
2024-05-22 62.98 63.43 62.85 63.37 0.0M
2024-05-21 64.14 64.33 63.13 63.33 0.0M
2024-05-20 59.66 60.71 59.66 60.55 0.0M
2024-05-17 59.61 60.59 59.49 60.59 0.0M
2024-05-16 59.41 59.64 59.23 59.23 0.0M
2024-05-15 55.90 58.32 55.90 58.32 0.0M
2024-05-14 56.26 56.26 55.79 55.87 0.0M
2024-05-13 55.93 57.02 55.93 57.00 0.0M
2024-05-10 57.48 57.48 55.48 55.57 0.0M
2024-05-09 56.10 56.27 55.46 56.27 0.0M
2024-05-08 56.99 56.99 56.49 56.66 0.0M
2024-05-07 57.89 58.50 57.49 57.82 0.0M
2024-05-06 58.45 59.48 57.50 57.50 0.0M
2024-05-03 54.19 56.17 53.68 55.85 0.0M
2024-05-02 52.62 54.23 52.38 54.23 0.0M
2024-04-30 57.92 57.92 55.39 55.61 0.0M
2024-04-29 56.55 57.41 56.55 57.41 0.0M
2024-04-26 58.57 59.15 57.95 57.95 0.0M
2024-04-25 58.69 58.69 57.50 58.15 0.0M
2024-04-24 61.17 61.32 59.35 59.40 0.0M
2024-04-23 60.99 61.20 60.32 60.98 0.0M
2024-04-22 60.93 60.97 60.55 60.67 0.0M
2024-04-19 59.58 59.94 58.77 59.18 0.0M
2024-04-18 56.02 58.68 55.76 58.44 0.0M
2024-04-17 58.83 58.83 55.51 55.51 0.0M
2024-04-16 58.42 58.64 57.21 57.26 0.0M
2024-04-15 61.07 61.46 59.26 59.33 0.0M
2024-04-12 65.16 65.16 63.84 64.02 0.0M
2024-04-11 64.74 65.02 63.73 63.73 0.0M
2024-04-10 62.63 62.68 61.88 62.67 0.0M
2024-04-09 63.99 63.99 62.27 62.27 0.0M
2024-04-08 63.04 65.78 63.04 64.72 0.0M
2024-04-05 60.65 61.50 60.02 61.23 0.0M
2024-04-04 59.36 61.13 59.36 60.87 0.0M
2024-04-03 60.19 60.61 59.52 59.52 0.0M
2024-04-02 61.07 61.07 58.99 59.81 0.0M
2024-03-28 63.92 65.00 63.92 64.36 0.0M
2024-03-27 63.20 63.66 62.61 62.61 0.0M
2024-03-26 63.91 64.26 62.84 63.40 0.0M
2024-03-25 60.79 63.30 60.69 63.30 0.0M
2024-03-22 60.10 60.10 57.07 57.17 0.0M
2024-03-21 60.03 60.67 59.76 59.93 0.0M
2024-03-20 56.71 57.78 56.44 56.44 0.0M
2024-03-19 59.64 59.64 56.50 58.03 0.0M
2024-03-18 61.32 61.46 59.87 60.97 0.0M
2024-03-15 61.76 61.76 59.40 61.09 0.0M
2024-03-14 65.86 65.88 63.60 63.60 0.0M
2024-03-13 65.78 65.94 64.92 65.10 0.0M
2024-03-12 64.87 64.94 63.40 63.40 0.0M
2024-03-11 64.04 64.95 63.92 64.95 0.0M
2024-03-08 60.42 62.50 59.68 60.10 0.0M
2024-03-07 59.98 60.95 59.86 60.22 0.0M
2024-03-06 59.60 60.76 59.14 59.66 0.0M
2024-03-05 59.90 62.10 58.45 58.99 0.0M
2024-03-04 58.62 60.22 58.59 59.86 0.0M
2024-03-01 55.52 56.34 55.35 55.48 0.0M
2024-02-29 56.60 57.57 56.30 56.57 0.0M
2024-02-28 52.98 55.74 52.98 55.74 0.0M
2024-02-27 50.71 51.71 50.71 51.46 0.0M
2024-02-26 46.40 48.60 46.02 48.09 0.0M
2024-02-23 46.04 46.24 46.03 46.03 0.0M
2024-02-22 46.87 46.87 46.24 46.68 0.0M
2024-02-21 46.77 46.77 45.06 45.06 0.0M
2024-02-20 47.25 48.39 46.77 46.77 0.0M
2024-02-19 47.59 47.74 47.41 47.41 0.0M
2024-02-16 47.31 47.70 47.27 47.44 0.0M
2024-02-15 47.29 48.00 47.25 47.63 0.0M
2024-02-14 45.63 47.55 45.63 47.23 0.0M
2024-02-13 45.49 45.59 44.49 44.56 0.0M
2024-02-12 43.75 45.50 43.51 45.07 0.0M
2024-02-09 42.10 43.13 42.10 42.89 0.0M
2024-02-08 40.46 41.16 40.46 41.11 0.0M
2024-02-07 39.04 39.22 38.97 39.12 0.0M
2024-02-06 38.99 39.43 38.94 39.43 0.0M
2024-02-05 39.12 39.52 38.78 38.78 0.0M
2024-02-02 38.80 39.25 38.57 39.18 0.0M
2024-02-01 38.22 38.62 38.04 38.20 0.0M
2024-01-31 38.98 39.17 38.44 39.11 0.0M
2024-01-30 39.07 39.44 38.94 39.15 0.0M
2024-01-29 38.06 39.00 37.96 39.00 0.0M
2024-01-26 36.17 37.68 36.17 37.68 0.0M
2024-01-25 36.03 36.12 35.85 35.89 0.0M
2024-01-24 35.98 36.16 35.86 35.86 0.0M
2024-01-23 35.74 35.74 34.78 35.24 0.0M
2024-01-22 36.78 36.81 36.34 36.37 0.0M
2024-01-19 37.11 37.34 36.46 36.49 0.0M
2024-01-18 38.60 38.60 38.06 38.06 0.0M
2024-01-17 38.34 38.48 38.18 38.18 0.0M
2024-01-16 38.41 38.91 38.41 38.77 0.0M
2024-01-15 38.19 38.23 37.89 37.91 0.0M
2024-01-12 41.08 41.19 39.05 39.05 0.0M
2024-01-11 41.15 43.78 41.15 41.48 0.0M
2024-01-10 41.09 41.11 40.20 40.60 0.0M
2024-01-09 41.72 41.99 41.66 41.99 0.0M
2024-01-08 39.42 40.30 39.42 40.08 0.0M
2024-01-05 39.33 39.59 38.77 38.77 0.0M
2024-01-04 38.44 39.26 38.33 39.16 0.0M
2024-01-03 40.35 40.68 38.05 38.85 0.0M
2024-01-02 40.44 40.81 40.44 40.49 0.0M