21Shares Bytetree BOLD ETP

BOLD
🏛️ Deutschland →
40.29
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 20.76 20.97 20.76 20.78 0.0M
2023-12-28 20.76 20.81 20.69 20.69 0.0M
2023-12-27 20.70 20.80 20.70 20.76 0.0M
2023-12-22 20.82 20.84 20.82 20.83 0.0M
2023-12-21 20.82 20.82 20.78 20.78 0.0M
2023-12-20 20.71 20.81 20.68 20.81 0.0M
2023-12-19 20.76 20.80 20.67 20.67 0.0M
2023-12-18 20.51 20.55 20.49 20.55 0.0M
2023-12-15 20.59 20.81 20.59 20.74 0.0M
2023-12-14 20.80 20.80 20.57 20.57 0.0M
2023-12-13 20.32 20.46 20.32 20.46 0.0M
2023-12-12 20.50 20.60 20.35 20.35 0.0M
2023-12-11 20.63 20.66 20.51 20.51 0.0M
2023-12-08 20.99 21.04 20.98 20.98 0.0M
2023-12-07 21.08 21.08 21.02 21.05 0.0M
2023-12-06 21.11 21.13 21.08 21.08 0.0M
2023-12-05 20.78 20.78 20.70 20.78 0.0M
2023-12-04 20.84 20.91 20.66 20.66 0.0M
2023-12-01 20.20 20.46 20.20 20.46 0.0M
2023-11-30 20.07 20.09 20.07 20.07 0.0M
2023-11-29 20.02 20.03 20.00 20.00 0.0M
2023-11-28 19.88 20.03 19.88 20.03 0.0M
2023-11-27 19.88 19.88 19.84 19.84 0.0M
2023-11-24 19.86 19.93 19.86 19.93 0.0M
2023-11-23 19.85 19.85 19.80 19.80 0.0M
2023-11-22 19.77 19.78 19.77 19.77 0.0M
2023-11-21 19.74 19.78 19.71 19.78 0.0M
2023-11-20 19.67 19.67 19.62 19.63 0.0M
2023-11-17 19.74 19.74 19.59 19.59 0.0M
2023-11-16 19.78 19.78 19.73 19.77 0.0M
2023-11-15 19.48 19.60 19.48 19.56 0.0M
2023-11-14 19.76 19.76 19.60 19.60 0.0M
2023-11-13 19.77 19.82 19.75 19.82 0.0M
2023-11-10 19.87 19.89 19.87 19.87 0.0M
2023-11-09 19.78 19.83 19.78 19.81 0.0M
2023-11-08 19.76 19.76 19.63 19.63 0.0M
2023-11-07 19.71 19.71 19.64 19.68 0.0M
2023-11-06 19.78 19.80 19.77 19.77 0.0M
2023-11-03 19.91 19.91 19.77 19.77 0.0M
2023-11-02 20.06 20.06 19.91 19.91 0.0M
2023-11-01 19.96 20.09 19.96 20.01 0.0M
2023-10-31 19.94 20.05 19.94 20.05 0.0M
2023-10-30 20.03 20.07 20.03 20.06 0.0M
2023-10-27 19.99 20.02 19.84 19.84 0.0M
2023-10-26 20.08 20.11 19.95 19.95 0.0M
2023-10-25 19.84 19.99 19.81 19.99 0.0M
2023-10-24 19.65 19.94 19.63 19.69 0.0M
2023-10-23 19.29 19.29 19.23 19.23 0.0M
2023-10-20 19.08 19.61 19.08 19.22 0.0M
2023-10-19 18.74 18.83 18.74 18.83 0.0M
2023-10-18 18.66 18.75 18.66 18.73 0.0M
2023-10-17 18.53 18.59 18.53 18.55 0.0M
2023-10-16 18.41 18.66 18.41 18.53 0.0M
2023-10-13 18.16 18.39 18.16 18.39 0.0M
2023-10-12 17.94 17.98 17.94 17.98 0.0M
2023-10-11 17.86 17.96 17.85 17.85 0.0M
2023-10-10 17.98 17.98 17.88 17.88 0.0M
2023-10-09 18.01 18.01 17.96 17.99 0.0M
2023-10-06 17.73 17.82 17.73 17.82 0.0M
2023-10-05 17.85 17.85 17.73 17.73 0.0M
2023-10-04 17.85 17.85 17.79 17.79 0.0M
2023-10-03 17.89 17.89 17.86 17.86 0.0M
2023-10-02 17.93 18.05 17.93 18.05 0.0M
2023-09-29 17.94 17.94 17.80 17.80 0.0M
2023-09-28 18.03 18.03 17.87 17.87 0.0M
2023-09-27 18.03 18.07 18.00 18.00 0.0M
2023-09-26 18.12 18.12 18.04 18.04 0.0M
2023-09-25 18.07 18.14 18.07 18.14 0.0M
2023-09-22 18.14 18.17 18.14 18.16 0.0M
2023-09-21 18.25 18.25 18.08 18.08 0.0M
2023-09-20 18.21 18.26 18.20 18.26 0.0M
2023-09-19 18.18 18.30 18.18 18.30 0.0M
2023-09-18 18.17 18.27 18.17 18.22 0.0M
2023-09-15 18.08 18.10 18.07 18.07 0.0M
2023-09-14 17.82 18.01 17.82 18.01 0.0M
2023-09-13 17.81 17.86 17.80 17.86 0.0M
2023-09-12 17.84 17.90 17.84 17.86 0.0M
2023-09-11 17.90 17.90 17.73 17.73 0.0M
2023-09-08 17.97 17.97 17.89 17.89 0.0M
2023-09-07 17.85 17.91 17.85 17.88 0.0M
2023-09-06 17.86 17.86 17.81 17.81 0.0M
2023-09-05 17.88 17.91 17.88 17.91 0.0M
2023-09-04 17.94 17.94 17.89 17.90 0.0M
2023-09-01 17.85 17.90 17.85 17.90 0.0M
2023-08-31 17.98 18.04 17.98 18.03 0.0M
2023-08-30 18.02 18.02 17.94 17.94 0.0M
2023-08-29 17.79 18.05 17.78 18.05 0.0M
2023-08-28 17.72 17.82 17.72 17.82 0.0M
2023-08-25 17.77 17.77 17.72 17.72 0.0M
2023-08-24 17.77 17.77 17.76 17.76 0.0M
2023-08-23 17.57 17.70 17.57 17.70 0.0M
2023-08-22 17.45 17.54 17.45 17.54 0.0M
2023-08-21 17.45 17.45 17.39 17.41 0.0M
2023-08-18 17.57 17.58 17.49 17.49 0.0M
2023-08-17 17.91 17.91 17.85 17.85 0.0M
2023-08-16 17.98 17.99 17.98 17.99 0.0M
2023-08-15 18.00 18.04 17.98 18.02 0.0M
2023-08-14 18.04 18.09 18.04 18.09 0.0M
2023-08-11 18.00 18.03 17.99 18.03 0.0M
2023-08-10 18.01 18.01 17.97 17.97 0.0M
2023-08-09 18.16 18.16 18.05 18.05 0.0M
2023-08-08 18.08 18.15 18.08 18.15 0.0M
2023-08-07 18.10 18.10 18.01 18.01 0.0M
2023-08-04 18.15 18.15 18.09 18.09 0.0M
2023-08-03 18.19 18.19 18.19 18.19 0.0M
2023-08-02 18.26 18.28 18.20 18.20 0.0M
2023-08-01 18.22 18.22 18.16 18.16 0.0M
2023-07-31 18.22 18.30 18.22 18.30 0.0M
2023-07-28 18.24 18.26 18.22 18.26 0.0M
2023-07-27 18.23 18.23 18.18 18.18 0.0M
2023-07-26 18.23 18.25 18.23 18.25 0.0M
2023-07-25 18.15 18.24 18.15 18.21 0.0M
2023-07-24 18.14 18.17 18.12 18.12 0.0M
2023-07-21 18.23 18.23 18.17 18.18 0.0M
2023-07-20 18.21 18.24 18.19 18.19 0.0M
2023-07-19 18.15 18.19 18.13 18.16 0.0M
2023-07-18 17.98 18.14 17.98 18.14 0.0M
2023-07-17 17.99 18.01 17.97 17.97 0.0M
2023-07-14 18.21 18.21 18.16 18.16 0.0M
2023-07-13 18.22 18.22 18.18 18.20 0.0M
2023-07-12 18.27 18.29 18.25 18.25 0.0M
2023-07-11 18.25 18.31 18.25 18.31 0.0M
2023-07-10 18.22 18.23 18.20 18.20 0.0M
2023-07-07 18.26 18.34 18.26 18.31 0.0M
2023-07-06 18.44 18.50 18.28 18.28 0.0M
2023-07-05 18.43 18.43 18.38 18.38 0.0M
2023-07-04 18.45 18.49 18.45 18.47 0.0M
2023-07-03 18.36 18.45 18.31 18.45 0.0M
2023-06-30 18.35 18.39 18.23 18.23 0.0M
2023-06-29 18.18 18.33 18.18 18.33 0.0M
2023-06-28 18.20 18.26 18.15 18.26 0.0M
2023-06-27 18.32 18.35 18.23 18.23 0.0M
2023-06-26 18.40 18.40 18.36 18.36 0.0M
2023-06-23 18.21 18.45 18.21 18.45 0.0M
2023-06-22 18.25 18.25 18.13 18.13 0.0M
2023-06-21 18.19 18.29 18.19 18.29 0.0M
2023-06-20 18.00 18.00 17.90 17.90 0.0M
2023-06-19 17.93 17.93 17.91 17.93 0.0M
2023-06-16 17.83 17.88 17.83 17.85 0.0M
2023-06-15 17.73 17.73 17.71 17.73 0.0M
2023-06-14 18.04 18.04 18.02 18.03 0.0M
2023-06-13 18.18 18.21 18.01 18.01 0.0M
2023-06-12 18.20 18.21 18.18 18.18 0.0M
2023-06-09 18.29 18.33 18.29 18.33 0.0M
2023-06-08 18.25 18.35 18.23 18.32 0.0M
2023-06-07 18.45 18.45 18.34 18.34 0.0M
2023-06-06 18.23 18.37 18.23 18.32 0.0M
2023-06-05 18.31 18.33 18.31 18.33 0.0M
2023-06-02 18.48 18.51 18.43 18.43 0.0M
2023-06-01 18.47 18.55 18.47 18.53 0.0M
2023-05-31 18.51 18.65 18.50 18.62 0.0M
2023-05-30 18.45 18.54 18.45 18.54 0.0M
2023-05-29 18.45 18.46 18.43 18.43 0.0M
2023-05-26 18.28 18.30 18.27 18.30 0.0M
2023-05-25 18.30 18.33 18.21 18.21 0.0M
2023-05-24 18.39 18.45 18.34 18.34 0.0M
2023-05-23 18.34 18.43 18.34 18.43 0.0M
2023-05-22 18.38 18.43 18.37 18.38 0.0M
2023-05-19 18.36 18.40 18.32 18.40 0.0M
2023-05-18 18.41 18.46 18.33 18.33 0.0M
2023-05-17 18.42 18.43 18.38 18.38 0.0M
2023-05-16 18.54 18.54 18.51 18.51 0.0M
2023-05-15 18.68 18.68 18.64 18.67 0.0M
2023-05-12 18.37 18.49 18.37 18.49 0.0M
2023-05-11 18.66 18.68 18.57 18.57 0.0M
2023-05-10 18.62 18.73 18.62 18.66 0.0M
2023-05-09 18.52 18.62 18.52 18.60 0.0M
2023-05-08 18.52 18.57 18.50 18.56 0.0M
2023-05-05 18.85 18.85 18.67 18.67 0.0M
2023-05-04 18.72 18.90 18.72 18.90 0.0M
2023-05-03 18.58 18.58 18.54 18.54 0.0M
2023-05-02 18.31 18.60 18.31 18.60 0.0M
2023-04-28 18.50 18.53 18.43 18.43 0.0M
2023-04-27 18.46 18.50 18.45 18.45 0.0M
2023-04-26 18.45 18.55 18.45 18.55 0.0M
2023-04-25 18.23 18.29 18.16 18.28 0.0M
2023-04-24 18.24 18.24 18.16 18.16 0.0M
2023-04-21 18.40 18.40 18.31 18.31 0.0M
2023-04-20 18.60 18.64 18.58 18.58 0.0M
2023-04-19 18.72 18.72 18.51 18.61 0.0M
2023-04-18 18.75 18.88 18.75 18.88 0.0M
2023-04-17 18.81 18.81 18.70 18.70 0.0M
2023-04-14 19.03 19.03 18.75 18.75 0.0M
2023-04-13 18.90 18.98 18.90 18.98 0.0M
2023-04-12 18.94 19.03 18.80 18.80 0.0M
2023-04-11 18.91 18.92 18.88 18.92 0.0M
2023-04-06 18.72 18.74 18.67 18.67 0.0M
2023-04-05 18.78 18.79 18.73 18.73 0.0M
2023-04-04 18.47 18.72 18.47 18.68 0.0M
2023-04-03 18.40 18.57 18.40 18.57 0.0M
2023-03-31 18.49 18.61 18.49 18.58 0.0M
2023-03-30 18.60 18.60 18.48 18.48 0.0M
2023-03-29 18.45 18.56 18.45 18.56 0.0M
2023-03-28 18.25 18.30 18.22 18.30 0.0M
2023-03-27 18.58 18.58 18.31 18.31 0.0M
2023-03-24 18.72 18.83 18.72 18.75 0.0M
2023-03-23 18.40 18.66 18.40 18.66 0.0M
2023-03-22 18.45 18.56 18.41 18.55 0.0M
2023-03-21 18.65 18.65 18.48 18.48 0.0M
2023-03-20 19.06 19.06 18.70 18.70 0.0M
2023-03-17 18.21 18.46 18.21 18.46 0.0M
2023-03-16 17.93 18.16 17.91 17.99 0.0M
2023-03-15 17.63 18.19 17.63 18.15 0.0M
2023-03-14 17.72 17.88 17.72 17.88 0.0M
2023-03-13 17.08 17.52 17.08 17.52 0.0M
2023-03-10 16.61 16.79 16.60 16.70 0.0M
2023-03-09 16.82 16.88 16.82 16.88 0.0M
2023-03-08 16.89 16.93 16.89 16.93 0.0M
2023-03-07 16.99 16.99 16.91 16.91 0.0M
2023-03-06 17.09 17.09 17.03 17.03 0.0M
2023-03-03 17.06 17.09 17.06 17.08 0.0M
2023-03-02 17.11 17.19 17.11 17.19 0.0M
2023-03-01 17.17 17.17 17.13 17.13 0.0M
2023-02-28 16.98 17.16 16.98 17.12 0.0M
2023-02-27 17.11 17.11 17.04 17.04 0.0M
2023-02-24 17.18 17.22 17.07 17.07 0.0M
2023-02-23 17.29 17.29 17.17 17.20 0.0M
2023-02-22 17.25 17.30 17.19 17.19 0.0M
2023-02-21 17.34 17.34 17.25 17.25 0.0M
2023-02-20 17.31 17.38 17.27 17.35 0.0M
2023-02-17 17.10 17.22 17.10 17.22 0.0M
2023-02-16 17.29 17.35 17.25 17.35 0.0M
2023-02-15 16.80 16.98 16.80 16.98 0.0M
2023-02-14 16.88 16.90 16.85 16.88 0.0M
2023-02-13 17.02 17.02 16.81 16.81 0.0M
2023-02-10 16.96 17.01 16.96 16.96 0.0M
2023-02-09 17.22 17.22 17.09 17.09 0.0M
2023-02-08 17.28 17.29 17.18 17.18 0.0M
2023-02-07 17.24 17.29 17.22 17.29 0.0M
2023-02-06 17.14 17.18 17.12 17.18 0.0M
2023-02-03 17.30 17.30 17.11 17.11 0.0M
2023-02-02 17.50 17.50 17.37 17.37 0.0M
2023-02-01 17.35 17.37 17.29 17.29 0.0M
2023-01-31 17.33 17.43 17.24 17.43 0.0M
2023-01-30 17.49 17.49 17.34 17.40 0.0M
2023-01-27 17.37 17.44 17.37 17.44 0.0M
2023-01-26 17.40 17.40 17.39 17.39 0.0M
2023-01-25 17.32 17.32 17.23 17.32 0.0M
2023-01-24 17.46 17.46 17.40 17.40 0.0M
2023-01-23 17.21 17.34 17.21 17.33 0.0M
2023-01-20 17.06 17.08 17.06 17.08 0.0M
2023-01-19 16.94 17.03 16.89 17.03 0.0M
2023-01-18 16.99 17.03 16.88 16.88 0.0M
2023-01-17 16.96 17.03 16.96 17.03 0.0M
2023-01-16 16.97 16.97 16.95 16.97 0.0M
2023-01-13 16.40 16.59 16.40 16.59 0.0M
2023-01-12 16.27 16.30 16.25 16.25 0.0M
2023-01-11 16.16 16.16 16.05 16.05 0.0M
2023-01-10 16.05 16.11 16.05 16.10 0.0M
2023-01-09 16.13 16.17 16.08 16.08 0.0M
2023-01-06 16.04 16.07 16.04 16.07 0.0M
2023-01-05 15.99 16.00 15.97 16.00 0.0M
2023-01-04 16.09 16.09 16.07 16.07 0.0M
2023-01-03 15.93 15.99 15.91 15.91 0.0M
2023-01-02 15.72 15.97 15.51 15.77 0.0M