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
2025-09-26 39.85 40.29 39.85 40.29 0.0M
2025-09-25 40.09 40.24 39.82 40.24 0.0M
2025-09-24 40.02 40.33 40.02 40.22 0.0M
2025-09-23 39.84 40.12 39.84 40.11 0.0M
2025-09-22 39.64 40.02 39.64 40.02 0.0M
2025-09-19 39.59 39.76 39.59 39.76 0.0M
2025-09-18 39.51 39.69 39.51 39.60 0.0M
2025-09-17 39.64 39.67 39.50 39.50 0.0M
2025-09-16 39.86 39.86 39.32 39.32 0.0M
2025-09-15 39.74 39.74 39.44 39.58 0.0M
2025-09-12 39.62 39.72 39.62 39.68 0.0M
2025-09-11 39.53 39.53 39.37 39.46 0.0M
2025-09-10 39.29 39.58 39.29 39.48 0.0M
2025-09-09 39.24 39.37 39.10 39.12 0.0M
2025-09-08 38.87 39.20 38.87 39.20 0.0M
2025-09-05 38.84 38.84 38.62 38.68 0.0M
2025-09-04 38.62 38.67 38.54 38.61 0.0M
2025-09-03 38.64 38.85 38.64 38.84 0.0M
2025-09-02 38.00 38.43 38.00 38.43 0.0M
2025-09-01 37.61 37.80 37.61 37.75 0.0M
2025-08-29 37.81 37.81 37.45 37.51 0.0M
2025-08-28 37.77 37.81 37.70 37.74 0.0M
2025-08-27 37.50 37.73 37.50 37.68 0.0M
2025-08-26 37.43 37.43 37.30 37.32 0.0M
2025-08-25 37.21 37.40 37.16 37.40 0.0M
2025-08-22 37.48 37.74 37.22 37.74 0.0M
2025-08-21 37.38 37.47 37.23 37.46 0.0M
2025-08-20 37.34 37.39 37.13 37.39 0.0M
2025-08-19 37.38 37.47 37.24 37.24 0.0M
2025-08-18 37.51 37.51 37.38 37.45 0.0M
2025-08-15 37.95 37.95 37.56 37.56 0.0M
2025-08-14 38.27 38.27 37.77 37.82 0.0M
2025-08-13 37.91 38.14 37.91 38.14 0.0M
2025-08-12 38.06 38.14 37.90 37.98 0.0M
2025-08-11 38.31 38.39 38.22 38.28 0.0M
2025-08-08 38.14 38.29 38.00 38.05 0.0M
2025-08-07 37.77 38.16 37.74 38.09 0.0M
2025-08-06 37.96 37.98 37.79 37.88 0.0M
2025-08-05 38.01 38.11 37.82 37.82 0.0M
2025-08-04 37.90 38.17 37.89 38.17 0.0M
2025-08-01 37.88 38.04 37.85 37.91 0.0M
2025-07-31 38.25 38.28 38.21 38.21 0.0M
2025-07-30 38.08 38.14 38.07 38.12 0.0M
2025-07-29 38.12 38.13 37.84 37.84 0.0M
2025-07-28 37.84 37.87 37.70 37.81 0.0M
2025-07-25 37.35 37.50 37.28 37.28 0.0M
2025-07-24 37.90 37.90 37.69 37.79 0.0M
2025-07-23 38.31 38.31 38.11 38.16 0.0M
2025-07-22 38.22 38.37 38.08 38.32 0.0M
2025-07-21 38.16 38.34 38.11 38.16 0.0M
2025-07-18 38.19 38.53 37.90 37.90 0.0M
2025-07-17 38.05 38.13 37.94 38.06 0.0M
2025-07-16 38.13 38.14 37.96 37.96 0.0M
2025-07-15 37.79 37.99 37.72 37.72 0.0M
2025-07-14 38.26 38.51 38.00 38.00 0.0M
2025-07-11 37.62 37.89 37.62 37.89 0.0M
2025-07-10 36.77 36.91 36.74 36.91 0.0M
2025-07-09 36.30 36.50 36.25 36.49 0.0M
2025-07-08 36.50 36.64 36.32 36.32 0.0M
2025-07-07 36.52 36.52 36.20 36.47 0.0M
2025-07-04 36.54 37.00 36.32 36.40 0.0M
2025-07-03 36.83 36.83 36.50 36.50 0.0M
2025-07-02 36.23 36.47 36.23 36.45 0.0M
2025-07-01 36.20 36.32 36.20 36.31 0.0M
2025-06-30 36.14 36.18 36.02 36.02 0.0M
2025-06-27 36.37 36.37 35.93 35.93 0.0M
2025-06-26 36.68 36.68 36.36 36.41 0.0M
2025-06-25 36.72 36.79 36.61 36.61 0.0M
2025-06-24 36.78 36.78 36.37 36.40 0.0M
2025-06-23 36.67 37.02 36.67 36.88 0.0M
2025-06-20 37.16 37.27 37.03 37.06 0.0M
2025-06-19 37.22 37.32 37.22 37.26 0.0M
2025-06-18 37.27 37.36 37.23 37.35 0.0M
2025-06-17 37.36 37.38 37.11 37.11 0.0M
2025-06-16 37.58 37.58 37.30 37.48 0.0M
2025-06-13 37.38 37.76 37.38 37.50 0.0M
2025-06-12 37.54 37.54 37.20 37.34 0.0M
2025-06-11 37.74 37.77 37.47 37.47 0.0M
2025-06-10 37.69 37.76 37.49 37.49 0.0M
2025-06-09 37.17 37.46 37.14 37.46 0.0M
2025-06-06 37.21 37.31 37.17 37.25 0.0M
2025-06-05 37.48 37.68 37.22 37.22 0.0M
2025-06-04 37.57 37.57 37.43 37.54 0.0M
2025-06-03 37.35 37.65 37.35 37.65 0.0M
2025-06-02 37.36 37.42 37.34 37.34 0.0M
2025-05-30 37.25 37.34 37.05 37.18 0.0M
2025-05-29 37.50 37.79 37.41 37.48 0.0M
2025-05-28 37.76 37.82 37.54 37.54 0.0M
2025-05-27 37.65 37.77 37.65 37.68 0.0M
2025-05-26 37.77 37.92 37.77 37.92 0.0M
2025-05-23 38.12 38.14 37.97 38.14 0.0M
2025-05-22 38.09 38.15 37.86 37.97 0.0M
2025-05-21 37.72 37.77 37.38 37.64 0.0M
2025-05-20 36.98 37.28 36.81 37.28 0.0M
2025-05-19 36.78 37.00 36.69 37.00 0.0M
2025-05-16 36.84 36.84 36.50 36.77 0.0M
2025-05-15 36.09 36.75 36.09 36.75 0.0M
2025-05-14 36.98 36.98 36.49 36.53 0.0M
2025-05-13 37.39 37.46 37.18 37.18 0.0M
2025-05-12 37.60 37.60 37.21 37.21 0.0M
2025-05-09 37.55 37.61 37.39 37.55 0.0M
2025-05-08 36.98 37.29 36.98 37.29 0.0M
2025-05-07 36.90 37.00 36.86 36.95 0.0M
2025-05-06 36.61 36.81 36.61 36.81 0.0M
2025-05-05 35.81 36.15 35.81 36.15 0.0M
2025-05-02 35.97 36.05 35.90 35.90 0.0M
2025-04-30 35.97 36.07 35.83 36.07 0.0M
2025-04-29 36.05 36.07 35.98 35.98 0.0M
2025-04-28 35.94 36.09 35.86 36.03 0.0M
2025-04-25 35.96 35.99 35.81 35.81 0.0M
2025-04-24 36.03 36.07 35.90 36.07 0.0M
2025-04-23 35.85 36.02 35.53 35.53 0.0M
2025-04-22 36.27 36.45 36.10 36.15 0.0M
2025-04-17 35.21 35.21 34.87 34.89 0.0M
2025-04-16 34.85 35.15 34.85 35.15 0.0M
2025-04-15 34.62 34.62 34.52 34.58 0.0M
2025-04-14 34.25 34.28 34.21 34.21 0.0M
2025-04-11 33.99 34.30 33.92 34.30 0.0M
2025-04-10 34.27 34.45 33.91 33.91 0.0M
2025-04-09 32.99 33.38 32.98 33.34 0.0M
2025-04-08 33.21 33.46 33.21 33.31 0.0M
2025-04-07 32.57 33.29 32.57 33.12 0.0M
2025-04-04 34.10 34.33 33.69 33.69 0.0M
2025-04-03 34.54 34.65 33.54 34.04 0.0M
2025-04-02 35.18 35.41 35.18 35.41 0.0M
2025-04-01 35.23 35.36 35.11 35.36 0.0M
2025-03-31 35.10 35.13 34.85 35.13 0.0M
2025-03-28 35.03 35.07 34.79 34.79 0.0M
2025-03-27 34.88 35.05 34.88 34.94 0.0M
2025-03-26 34.86 34.87 34.64 34.65 0.0M
2025-03-25 34.63 34.71 34.57 34.71 0.0M
2025-03-24 34.54 34.78 34.54 34.66 0.0M
2025-03-21 34.33 34.35 33.63 34.26 0.0M
2025-03-20 34.45 34.61 34.32 34.32 0.0M
2025-03-19 34.08 34.30 34.08 34.30 0.0M
2025-03-18 33.85 34.58 33.82 33.92 0.0M
2025-03-17 34.00 34.00 33.73 33.73 0.0M
2025-03-14 33.80 33.95 33.76 33.87 0.0M
2025-03-13 33.37 33.52 33.37 33.52 0.0M
2025-03-12 33.03 33.13 32.93 33.13 0.0M
2025-03-11 32.73 32.88 32.69 32.88 0.0M
2025-03-10 33.19 33.19 32.79 32.79 0.0M
2025-03-07 33.86 33.91 33.66 33.67 0.0M
2025-03-06 33.98 34.14 33.98 34.03 0.0M
2025-03-05 34.22 34.38 33.98 34.07 0.0M
2025-03-04 34.13 34.37 34.01 34.01 0.0M
2025-03-03 35.06 35.06 34.76 34.83 0.0M
2025-02-28 33.85 34.05 33.69 34.03 0.0M
2025-02-27 34.50 34.61 34.46 34.50 0.0M
2025-02-26 34.95 35.01 34.65 34.78 0.0M
2025-02-25 35.34 35.34 34.56 34.56 0.0M
2025-02-24 35.87 35.96 35.68 35.82 0.0M
2025-02-21 35.85 36.16 35.81 36.15 0.0M
2025-02-20 36.16 36.22 35.89 36.03 0.0M
2025-02-19 35.85 35.99 35.85 35.95 0.0M
2025-02-18 35.50 35.73 35.50 35.69 0.0M
2025-02-17 35.45 35.45 35.38 35.38 0.0M
2025-02-14 35.88 35.89 35.31 35.31 0.0M
2025-02-13 35.81 35.90 35.70 35.70 0.0M
2025-02-12 35.71 35.81 35.64 35.76 0.0M
2025-02-11 36.31 36.31 35.97 35.97 0.0M
2025-02-10 36.18 36.18 36.07 36.07 0.0M
2025-02-07 35.41 35.79 35.40 35.72 0.0M
2025-02-06 35.48 35.76 35.36 35.36 0.0M
2025-02-05 35.60 35.64 35.50 35.51 0.0M
2025-02-04 35.49 35.53 35.45 35.53 0.0M
2025-02-03 35.22 35.65 35.22 35.58 0.0M
2025-01-31 35.47 35.84 35.47 35.62 0.0M
2025-01-30 35.23 35.47 35.23 35.47 0.0M
2025-01-29 34.92 34.99 34.75 34.75 0.0M
2025-01-28 34.67 34.81 34.66 34.81 0.0M
2025-01-27 34.36 34.38 34.32 34.32 0.0M
2025-01-24 35.19 35.29 34.81 35.09 0.0M
2025-01-23 34.88 35.10 34.79 35.10 0.0M
2025-01-22 35.00 35.06 34.98 34.98 0.0M
2025-01-21 34.69 34.99 34.69 34.99 0.0M
2025-01-20 35.40 35.40 34.79 34.79 0.0M
2025-01-17 35.04 35.16 34.87 35.16 0.0M
2025-01-16 34.54 34.74 34.54 34.74 0.0M
2025-01-15 34.13 34.41 34.11 34.41 0.0M
2025-01-14 33.92 34.16 33.91 33.91 0.0M
2025-01-13 34.07 34.53 33.66 33.79 0.0M
2025-01-10 33.86 34.11 33.83 34.06 0.0M
2025-01-09 33.69 33.70 33.57 33.67 0.0M
2025-01-08 33.52 33.72 33.52 33.72 0.0M
2025-01-07 33.71 33.93 33.60 33.62 0.0M
2025-01-06 33.78 33.80 33.35 33.80 0.0M
2025-01-03 33.86 33.97 33.83 33.89 0.0M
2025-01-02 33.21 34.08 33.21 34.08 0.0M