35,354$
-0,79%
Echtzeitkurs Amun Bitcoin Crypto Single Tracker
Bid:
Ask:
Aktienkurse zum Amun Bitcoin Crypto Single Tracker Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 35,41 | 35,86 | 35,27 | 35,63 | 1,64% | - |
| 02.06.2025 | 34,91 | 35,13 | 34,80 | 35,06 | -0,10% | - |
| 30.05.2025 | 35,47 | 35,59 | 34,83 | 35,10 | -1,00% | - |
| 29.05.2025 | 36,36 | 36,37 | 35,44 | 35,45 | -1,06% | - |
| 28.05.2025 | 36,52 | 36,60 | 35,83 | 35,83 | -2,80% | - |
| 27.05.2025 | 37,08 | 37,18 | 36,51 | 36,86 | 0,90% | - |
| 23.05.2025 | 36,49 | 36,94 | 36,32 | 36,53 | -2,33% | - |
| 22.05.2025 | 37,43 | 37,66 | 37,12 | 37,40 | 2,75% | - |
| 21.05.2025 | 35,74 | 36,83 | 35,64 | 36,40 | 1,04% | - |
| 20.05.2025 | 35,14 | 36,09 | 34,98 | 36,03 | 1,80% | - |
| 19.05.2025 | 34,44 | 35,39 | 34,40 | 35,39 | 1,36% | - |
| 16.05.2025 | 34,79 | 35,09 | 34,73 | 34,91 | 0,83% | - |
| 15.05.2025 | 34,47 | 34,97 | 34,07 | 34,62 | -0,13% | - |
| 14.05.2025 | 34,96 | 35,05 | 34,48 | 34,67 | -1,47% | - |
| 13.05.2025 | 34,87 | 35,23 | 34,57 | 35,19 | 3,09% | - |
| 12.05.2025 | 35,00 | 35,14 | 33,83 | 34,13 | -1,45% | - |
| 09.05.2025 | 34,61 | 34,89 | 34,39 | 34,63 | 1,85% | - |
| 08.05.2025 | 33,43 | 34,14 | 33,28 | 34,00 | 5,23% | - |
| 07.05.2025 | 32,50 | 32,75 | 32,17 | 32,31 | 1,27% | - |
| 06.05.2025 | 31,49 | 31,96 | 31,37 | 31,91 | 0,77% | - |
| 05.05.2025 | 31,64 | 31,84 | 31,46 | 31,66 | -2,51% | - |
| 02.05.2025 | 32,60 | 32,92 | 32,42 | 32,48 | 2,75% | - |
| 30.04.2025 | 31,79 | 31,79 | 31,25 | 31,61 | -1,31% | - |
| 29.04.2025 | 31,90 | 32,12 | 31,77 | 32,03 | 0,47% | - |
| 28.04.2025 | 31,97 | 31,99 | 31,48 | 31,88 | -0,53% | - |
| 25.04.2025 | 31,70 | 32,23 | 31,63 | 32,05 | 1,83% | - |
| 24.04.2025 | 31,19 | 31,50 | 31,13 | 31,47 | 0,11% | - |
| 23.04.2025 | 31,63 | 31,73 | 30,89 | 31,44 | 2,21% | - |
| 22.04.2025 | 30,15 | 30,91 | 30,09 | 30,76 | 7,75% | - |
| 17.04.2025 | 28,46 | 28,73 | 28,16 | 28,54 | 0,82% | - |
| 16.04.2025 | 28,16 | 28,68 | 28,02 | 28,31 | 0,49% | - |
| 15.04.2025 | 28,87 | 29,07 | 28,15 | 28,17 | -1,08% | - |
| 14.04.2025 | 28,56 | 28,86 | 28,11 | 28,48 | 0,86% | - |
| 11.04.2025 | 27,60 | 28,24 | 27,33 | 28,24 | 5,12% | - |
| 10.04.2025 | 27,46 | 27,49 | 26,48 | 26,87 | -2,92% | - |
| 09.04.2025 | 25,82 | 27,88 | 25,81 | 27,67 | 7,48% | - |
| 08.04.2025 | 26,95 | 27,00 | 25,62 | 25,75 | -1,94% | - |
| 07.04.2025 | 25,82 | 27,27 | 25,50 | 26,26 | -7,00% | - |
| 04.04.2025 | 27,77 | 28,39 | 27,54 | 28,23 | 2,72% | - |
| 03.04.2025 | 27,60 | 27,83 | 27,34 | 27,49 | -5,80% | - |
| 02.04.2025 | 28,47 | 29,30 | 28,44 | 29,18 | 1,81% | - |
| 01.04.2025 | 28,14 | 28,75 | 27,76 | 28,66 | 3,32% | - |
| 31.03.2025 | 27,76 | 28,24 | 27,47 | 27,74 | -1,37% | - |
| 28.03.2025 | 28,70 | 28,79 | 28,06 | 28,12 | -3,78% | - |
| 27.03.2025 | 29,05 | 29,45 | 28,87 | 29,23 | 0,52% | - |
| 26.03.2025 | 29,45 | 29,58 | 28,85 | 29,08 | -1,81% | - |
| 25.03.2025 | 29,51 | 29,70 | 29,32 | 29,61 | -0,26% | - |
| 24.03.2025 | 29,37 | 29,85 | 29,35 | 29,69 | 5,14% | - |
| 21.03.2025 | 28,15 | 28,36 | 27,99 | 28,24 | -0,21% | - |
| 20.03.2025 | 28,68 | 29,12 | 28,13 | 28,30 | -1,60% | - |
| 19.03.2025 | 28,26 | 28,88 | 28,14 | 28,76 | 3,73% | - |
| 18.03.2025 | 27,72 | 27,80 | 27,31 | 27,73 | -2,46% | - |
| 17.03.2025 | 27,92 | 28,51 | 27,78 | 28,43 | -0,40% | - |
| 14.03.2025 | 28,07 | 28,74 | 27,84 | 28,54 | 5,94% | - |
| 13.03.2025 | 27,89 | 27,94 | 26,88 | 26,94 | -3,55% | - |
| 12.03.2025 | 28,06 | 28,21 | 27,15 | 27,93 | -0,04% | - |
| 11.03.2025 | 27,41 | 28,41 | 26,61 | 27,94 | 5,34% | - |
| 10.03.2025 | 27,83 | 27,90 | 26,04 | 26,53 | -9,52% | - |
| 07.03.2025 | 30,00 | 30,68 | 29,21 | 29,32 | -2,10% | - |
| 06.03.2025 | 30,29 | 30,82 | 29,53 | 29,95 | -1,91% | - |
| 05.03.2025 | 30,21 | 30,54 | 29,51 | 30,53 | 4,58% | - |
| 04.03.2025 | 27,86 | 29,99 | 27,49 | 29,19 | 0,94% | - |
| 03.03.2025 | 31,38 | 31,41 | 28,64 | 28,92 | 2,15% | - |
| 28.02.2025 | 27,55 | 28,60 | 27,31 | 28,31 | 0,93% | - |
| 27.02.2025 | 29,04 | 29,07 | 27,66 | 28,05 | -0,98% | - |
| 26.02.2025 | 28,89 | 29,76 | 27,71 | 28,33 | -4,28% | - |
| 25.02.2025 | 29,99 | 29,99 | 28,94 | 29,60 | -6,57% | - |
| 24.02.2025 | 32,16 | 32,29 | 31,60 | 31,68 | -0,95% | - |
| 21.02.2025 | 33,40 | 33,50 | 31,97 | 31,98 | -3,80% | - |
| 20.02.2025 | 32,95 | 33,32 | 32,63 | 33,25 | 2,78% | - |
| 19.02.2025 | 32,47 | 32,59 | 32,10 | 32,35 | 2,10% | - |
| 18.02.2025 | 32,52 | 32,55 | 31,43 | 31,68 | -2,14% | - |
| 17.02.2025 | 32,57 | 32,65 | 32,11 | 32,38 | -1,09% | - |
| 14.02.2025 | 32,57 | 33,29 | 32,47 | 32,73 | 0,92% | - |
| 13.02.2025 | 32,36 | 32,52 | 32,09 | 32,43 | -1,08% | - |
| 12.02.2025 | 31,93 | 33,01 | 31,87 | 32,79 | 1,85% | - |
| 11.02.2025 | 32,66 | 32,80 | 32,02 | 32,19 | -1,87% | - |
| 10.02.2025 | 32,97 | 33,04 | 32,66 | 32,80 | 1,64% | - |
| 07.02.2025 | 33,62 | 33,78 | 32,27 | 32,27 | -1,22% | - |
| 06.02.2025 | 33,14 | 33,36 | 32,27 | 32,67 | -0,33% | - |
| 05.02.2025 | 33,31 | 33,46 | 32,54 | 32,78 | -1,55% | - |
| 04.02.2025 | 33,49 | 33,98 | 33,04 | 33,30 | -2,44% | - |
| 03.02.2025 | 31,98 | 34,41 | 31,89 | 34,13 | -0,60% | - |
| 31.01.2025 | 35,31 | 35,75 | 34,27 | 34,34 | -2,81% | - |
| 30.01.2025 | 35,39 | 35,89 | 35,28 | 35,33 | 0,93% | - |
| 29.01.2025 | 34,44 | 35,29 | 34,11 | 35,00 | 2,57% | - |
| 28.01.2025 | 34,59 | 34,96 | 34,12 | 34,13 | -0,22% | - |
| 27.01.2025 | 33,98 | 34,49 | 33,34 | 34,20 | -3,69% | - |
| 24.01.2025 | 35,53 | 36,14 | 35,31 | 35,51 | 1,63% | - |
| 23.01.2025 | 34,54 | 36,02 | 34,52 | 34,94 | -0,66% | - |
| 22.01.2025 | 35,32 | 35,47 | 34,87 | 35,17 | -1,67% | - |
| 21.01.2025 | 35,47 | 36,16 | 34,69 | 35,77 | 1,52% | - |
| 17.01.2025 | 34,65 | 35,61 | 34,53 | 35,24 | 4,19% | - |
| 16.01.2025 | 33,52 | 33,94 | 32,87 | 33,82 | 0,83% | - |
| 15.01.2025 | 33,31 | 33,89 | 33,09 | 33,54 | 3,16% | - |
| 14.01.2025 | 32,64 | 32,81 | 32,11 | 32,51 | 2,66% | - |
| 13.01.2025 | 30,68 | 31,68 | 30,16 | 31,67 | -0,94% | - |
| 10.01.2025 | 31,88 | 32,27 | 31,15 | 31,97 | 0,74% | - |
| 08.01.2025 | 32,22 | 32,38 | 31,28 | 31,74 | -2,30% | - |
| 07.01.2025 | 34,02 | 34,05 | 32,45 | 32,48 | -5,89% | - |