21Shares Bytetree BOLD ETP (BOLD)

BOLD
🏛️ 德国 →
40.29
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 32.82 32.86 32.76 32.77 0.0M
2024-12-27 33.12 33.27 32.94 32.94 0.0M
2024-12-23 33.10 33.20 32.85 32.95 0.0M
2024-12-20 33.21 33.35 32.66 33.18 0.0M
2024-12-19 33.62 33.66 33.31 33.31 0.0M
2024-12-18 33.70 33.87 33.69 33.87 0.0M
2024-12-17 34.16 34.16 33.83 33.83 0.0M
2024-12-16 33.82 33.96 33.82 33.96 0.0M
2024-12-13 33.87 33.87 33.58 33.58 0.0M
2024-12-12 34.10 34.14 33.87 33.87 0.0M
2024-12-11 33.64 34.31 33.64 34.16 0.0M
2024-12-10 32.94 33.62 32.94 33.39 0.0M
2024-12-09 33.12 33.32 32.99 33.15 0.0M
2024-12-06 32.86 33.06 32.79 32.98 0.0M
2024-12-05 33.46 33.58 33.11 33.11 0.0M
2024-12-04 32.95 33.05 32.92 32.92 0.0M
2024-12-03 32.88 32.95 32.77 32.88 0.0M
2024-12-02 33.20 33.20 32.76 33.02 0.0M
2024-11-29 32.82 33.17 32.82 33.17 0.0M
2024-11-28 32.71 32.77 32.67 32.67 0.0M
2024-11-27 32.68 32.72 32.62 32.72 0.0M
2024-11-26 32.52 32.73 32.39 32.73 0.0M
2024-11-25 33.53 33.70 32.93 32.93 0.0M
2024-11-22 33.81 34.13 33.81 34.07 0.0M
2024-11-21 33.14 33.42 33.11 33.31 0.0M
2024-11-20 32.20 32.79 32.20 32.79 0.0M
2024-11-19 32.05 32.31 32.05 32.29 0.0M
2024-11-18 31.93 32.04 31.76 32.04 0.0M
2024-11-15 31.31 31.53 31.31 31.41 0.0M
2024-11-14 31.46 31.65 31.32 31.32 0.0M
2024-11-13 31.35 31.87 31.35 31.87 0.0M
2024-11-12 31.61 31.67 30.89 31.32 0.0M
2024-11-11 31.00 31.93 30.98 31.93 0.1M
2024-11-08 30.31 30.56 30.27 30.51 0.0M
2024-11-07 30.08 30.37 30.08 30.37 0.0M
2024-11-06 30.48 30.66 30.16 30.16 0.0M
2024-11-05 29.72 29.78 29.72 29.78 0.0M
2024-11-04 29.70 29.81 29.68 29.68 0.0M
2024-11-01 29.96 30.09 29.96 30.07 0.0M
2024-10-31 30.55 30.55 30.04 30.04 0.0M
2024-10-30 30.63 30.63 30.53 30.53 0.0M
2024-10-29 30.28 30.63 30.21 30.63 0.0M
2024-10-28 29.91 29.95 29.84 29.95 0.0M
2024-10-25 29.83 29.87 29.56 29.87 0.0M
2024-10-24 29.79 29.89 29.71 29.81 0.0M
2024-10-23 29.89 29.96 29.56 29.56 0.0M
2024-10-22 29.74 29.85 29.61 29.84 0.0M
2024-10-21 29.71 29.77 29.53 29.53 0.0M
2024-10-18 29.52 29.62 29.52 29.62 0.0M
2024-10-17 29.17 29.36 29.16 29.33 0.0M
2024-10-16 28.93 29.69 28.93 29.14 0.0M
2024-10-15 28.65 28.77 28.62 28.74 0.0M
2024-10-14 28.50 28.61 28.50 28.58 0.0M
2024-10-11 27.91 28.14 27.91 28.14 0.0M
2024-10-10 27.72 27.85 27.72 27.75 0.0M
2024-10-09 27.80 27.86 27.80 27.80 0.0M
2024-10-08 27.92 28.11 27.71 27.71 0.0M
2024-10-07 28.19 28.28 28.16 28.19 0.0M
2024-10-04 27.88 28.06 27.88 28.06 0.0M
2024-10-03 27.85 27.85 27.68 27.76 0.0M
2024-10-02 27.79 27.84 27.70 27.84 0.0M
2024-10-01 27.79 27.98 27.79 27.95 0.0M
2024-09-30 27.86 27.86 27.55 27.64 0.0M
2024-09-27 28.09 28.10 28.01 28.01 0.0M
2024-09-26 27.84 28.04 27.84 28.04 0.0M
2024-09-25 27.69 27.80 27.68 27.80 0.0M
2024-09-24 27.67 27.67 27.60 27.64 0.0M
2024-09-23 27.63 27.64 27.59 27.64 0.0M
2024-09-20 27.34 27.55 27.34 27.55 0.0M
2024-09-19 26.95 27.20 26.95 27.20 0.0M
2024-09-18 26.84 26.84 26.77 26.77 0.0M
2024-09-17 26.73 26.89 26.70 26.89 0.0M
2024-09-16 26.78 26.78 26.66 26.66 0.0M
2024-09-13 26.64 26.91 26.64 26.91 0.0M
2024-09-12 26.42 26.61 26.38 26.61 0.0M
2024-09-11 26.25 26.25 26.20 26.20 0.0M
2024-09-10 26.11 26.29 26.11 26.29 0.0M
2024-09-09 25.75 25.91 25.75 25.91 0.0M
2024-09-06 25.99 25.99 25.80 25.80 0.0M
2024-09-05 26.03 26.10 25.98 25.98 0.0M
2024-09-04 26.20 26.20 25.94 26.05 0.0M
2024-09-03 26.44 26.44 26.08 26.08 0.0M
2024-09-02 26.19 26.24 26.19 26.24 0.0M
2024-08-30 25.90 26.54 25.90 26.25 0.0M
2024-08-29 26.33 26.62 26.33 26.62 0.0M
2024-08-28 26.17 26.28 26.17 26.17 0.0M
2024-08-27 26.59 26.59 26.42 26.44 0.0M
2024-08-26 26.59 26.73 26.59 26.61 0.0M
2024-08-23 26.31 26.40 26.31 26.39 0.0M
2024-08-22 26.34 26.38 26.14 26.14 0.0M
2024-08-21 26.35 26.35 26.16 26.26 0.0M
2024-08-20 26.48 26.65 26.32 26.32 0.0M
2024-08-19 26.32 26.32 26.18 26.29 0.0M
2024-08-16 26.07 26.30 26.07 26.27 0.0M
2024-08-15 25.96 26.17 25.96 26.17 0.0M
2024-08-14 26.38 26.38 25.96 25.96 0.0M
2024-08-13 26.35 26.37 26.30 26.34 0.0M
2024-08-12 26.07 26.30 26.07 26.30 0.0M
2024-08-09 26.18 26.26 26.18 26.19 0.0M
2024-08-08 25.58 26.00 25.57 26.00 0.0M
2024-08-07 25.55 25.65 25.48 25.48 0.0M
2024-08-06 25.51 25.60 25.31 25.36 0.0M
2024-08-05 25.35 25.35 24.32 25.35 0.0M
2024-08-02 27.33 27.33 26.54 26.54 0.0M
2024-08-01 27.47 27.47 27.01 27.01 0.0M
2024-07-31 26.97 27.12 26.97 27.09 0.0M
2024-07-30 26.84 26.84 26.78 26.78 0.0M
2024-07-29 27.15 27.15 26.80 26.80 0.0M
2024-07-26 26.63 26.78 26.63 26.78 0.0M
2024-07-25 26.42 26.42 26.33 26.33 0.0M
2024-07-24 26.89 27.15 26.89 27.03 0.0M
2024-07-23 27.15 27.15 26.68 26.81 0.0M
2024-07-22 26.30 26.82 26.30 26.65 0.0M
2024-07-19 26.76 26.76 26.54 26.64 0.0M
2024-07-18 26.44 26.91 26.44 26.91 0.0M
2024-07-17 27.66 27.66 26.94 27.00 0.0M
2024-07-16 26.76 27.01 26.65 27.01 0.0M
2024-07-15 26.36 26.57 26.36 26.57 0.0M
2024-07-12 26.04 26.04 25.73 25.86 0.0M
2024-07-11 25.84 26.01 25.80 26.01 0.0M
2024-07-10 25.84 25.84 25.78 25.78 0.0M
2024-07-09 25.61 25.61 25.54 25.54 0.0M
2024-07-08 25.54 25.66 25.49 25.51 0.0M
2024-07-05 25.29 25.69 25.29 25.69 0.0M
2024-07-04 25.69 25.69 25.61 25.61 0.0M
2024-07-03 25.97 25.98 25.93 25.98 0.0M
2024-07-02 26.13 26.13 26.00 26.00 0.0M
2024-07-01 26.06 26.15 26.06 26.15 0.0M
2024-06-28 26.08 26.09 25.97 25.97 0.0M
2024-06-27 25.76 26.04 25.76 26.04 0.0M
2024-06-26 25.97 25.99 25.83 25.83 0.0M
2024-06-25 25.93 26.03 25.93 25.99 0.0M
2024-06-24 26.28 26.28 25.87 25.97 0.0M
2024-06-21 26.66 26.66 26.30 26.30 0.0M
2024-06-20 26.50 26.58 26.50 26.58 0.0M
2024-06-19 26.29 26.33 26.27 26.27 0.0M
2024-06-18 26.26 26.26 26.23 26.25 0.0M
2024-06-17 26.37 26.37 26.22 26.22 0.0M
2024-06-14 26.55 26.63 26.55 26.55 0.0M
2024-06-13 26.28 26.29 26.18 26.18 0.0M
2024-06-12 26.39 26.51 26.38 26.51 0.0M
2024-06-11 26.26 26.34 26.26 26.34 0.0M
2024-06-10 26.37 26.55 26.37 26.55 0.0M
2024-06-07 26.90 26.90 26.52 26.52 0.0M
2024-06-06 26.84 26.96 26.81 26.96 0.0M
2024-06-05 26.58 26.83 26.58 26.83 0.0M
2024-06-04 26.41 26.41 26.36 26.40 0.0M
2024-06-03 26.36 26.46 26.36 26.46 0.0M
2024-05-31 26.53 26.53 26.23 26.25 0.0M
2024-05-30 26.48 26.51 26.48 26.51 0.0M
2024-05-29 26.57 26.57 26.39 26.45 0.0M
2024-05-28 26.37 26.51 26.37 26.51 0.0M
2024-05-27 26.46 26.76 26.46 26.76 0.0M
2024-05-24 26.37 26.43 26.37 26.38 0.0M
2024-05-23 26.81 26.84 26.52 26.52 0.0M
2024-05-22 27.22 27.30 27.07 27.07 0.0M
2024-05-21 27.31 27.39 27.29 27.37 0.0M
2024-05-20 27.01 27.08 26.96 26.99 0.0M
2024-05-17 26.57 26.89 26.57 26.87 0.0M
2024-05-16 26.80 26.80 26.49 26.49 0.0M
2024-05-15 26.22 26.71 26.22 26.60 0.0M
2024-05-14 26.17 26.21 26.16 26.20 0.0M
2024-05-13 26.25 26.25 26.21 26.21 0.0M
2024-05-10 26.52 26.55 26.30 26.35 0.0M
2024-05-09 25.99 26.08 25.91 26.08 0.0M
2024-05-08 26.06 26.12 26.05 26.06 0.0M
2024-05-07 26.12 26.21 26.12 26.12 0.0M
2024-05-06 26.14 26.29 26.09 26.09 0.0M
2024-05-03 25.53 25.66 25.45 25.66 0.0M
2024-05-02 25.58 25.69 25.49 25.61 0.0M
2024-04-30 26.24 26.24 25.83 25.83 0.0M
2024-04-29 26.25 26.34 26.25 26.34 0.0M
2024-04-26 26.49 26.63 26.47 26.47 0.0M
2024-04-25 26.43 26.45 26.37 26.45 0.0M
2024-04-24 26.60 26.60 26.50 26.58 0.0M
2024-04-23 26.49 26.57 26.43 26.54 0.0M
2024-04-22 26.93 26.95 26.78 26.78 0.0M
2024-04-19 27.13 27.13 27.04 27.08 0.0M
2024-04-18 26.65 26.94 26.62 26.94 0.0M
2024-04-17 26.98 27.01 26.72 26.72 0.0M
2024-04-16 26.91 26.91 26.72 26.89 0.0M
2024-04-15 26.90 27.01 26.72 26.72 0.0M
2024-04-12 27.60 27.86 27.60 27.62 0.0M
2024-04-11 26.95 26.95 26.93 26.95 0.0M
2024-04-10 26.69 26.77 26.55 26.77 0.0M
2024-04-09 26.72 26.82 26.57 26.57 0.0M
2024-04-08 26.60 26.87 26.49 26.67 0.0M
2024-04-05 25.88 26.38 25.88 26.33 0.0M
2024-04-04 25.85 25.93 25.85 25.93 0.0M
2024-04-03 25.92 25.92 25.78 25.82 0.0M
2024-04-02 25.85 25.87 25.65 25.65 0.0M
2024-03-28 25.45 25.75 25.45 25.75 0.0M
2024-03-27 25.24 25.36 25.24 25.28 0.0M
2024-03-26 25.21 25.39 25.21 25.22 0.0M
2024-03-25 24.88 25.19 24.88 25.19 0.0M
2024-03-22 24.86 24.86 24.59 24.59 0.0M
2024-03-21 25.01 25.10 24.85 24.89 0.0M
2024-03-20 24.39 24.50 24.37 24.37 0.0M
2024-03-19 24.53 24.53 24.27 24.51 0.0M
2024-03-18 24.74 24.86 24.69 24.82 0.0M
2024-03-15 24.95 24.95 24.66 24.85 0.0M
2024-03-14 25.21 25.26 25.07 25.07 0.0M
2024-03-13 25.12 25.22 25.12 25.17 0.0M
2024-03-12 25.20 25.20 24.98 24.98 0.0M
2024-03-11 25.17 25.28 25.15 25.28 0.0M
2024-03-08 24.64 24.73 24.64 24.71 0.0M
2024-03-07 24.62 24.66 24.59 24.59 0.0M
2024-03-06 24.46 24.58 24.44 24.47 0.0M
2024-03-05 24.35 24.66 24.32 24.32 0.0M
2024-03-04 23.87 24.34 23.87 24.34 0.0M
2024-03-01 23.38 23.61 23.38 23.56 0.0M
2024-02-29 23.35 23.78 23.27 23.44 0.0M
2024-02-28 22.83 23.36 22.83 23.19 0.0M
2024-02-27 22.53 22.65 22.53 22.61 0.0M
2024-02-26 21.97 22.12 21.87 22.12 0.0M
2024-02-23 21.84 21.98 21.84 21.96 0.0M
2024-02-22 21.96 21.96 21.93 21.93 0.0M
2024-02-21 22.00 22.00 21.90 21.90 0.0M
2024-02-20 22.07 22.11 22.00 22.00 0.0M
2024-02-19 22.11 22.11 22.06 22.06 0.0M
2024-02-16 21.97 22.06 21.97 22.06 0.0M
2024-02-15 21.91 21.99 21.91 21.99 0.0M
2024-02-14 21.70 22.00 21.70 21.90 0.0M
2024-02-13 21.87 21.87 21.58 21.58 0.0M
2024-02-12 21.59 21.74 21.59 21.74 0.0M
2024-02-09 21.44 21.60 21.44 21.47 0.0M
2024-02-08 21.24 21.31 21.24 21.31 0.0M
2024-02-07 21.06 21.17 21.06 21.13 0.0M
2024-02-06 21.04 21.18 21.04 21.18 0.0M
2024-02-05 21.01 21.09 20.98 21.02 0.0M
2024-02-02 21.03 21.06 21.03 21.06 0.0M
2024-02-01 20.99 21.04 20.87 21.04 0.0M
2024-01-31 21.01 21.10 20.93 21.10 0.0M
2024-01-30 21.03 21.03 20.98 20.98 0.0M
2024-01-29 20.83 20.97 20.83 20.97 0.0M
2024-01-26 20.51 20.63 20.51 20.63 0.0M
2024-01-25 20.36 20.42 20.36 20.42 0.0M
2024-01-24 20.48 20.51 20.30 20.30 0.0M
2024-01-23 20.39 20.39 20.30 20.38 0.0M
2024-01-22 20.51 20.51 20.46 20.46 0.0M
2024-01-19 20.62 20.67 20.51 20.51 0.0M
2024-01-18 20.68 20.69 20.64 20.69 0.0M
2024-01-17 20.78 20.78 20.68 20.68 0.0M
2024-01-16 20.88 20.95 20.88 20.89 0.0M
2024-01-15 20.80 20.80 20.77 20.77 0.0M
2024-01-12 21.11 21.47 20.90 20.90 0.0M
2024-01-11 21.07 21.25 21.02 21.02 0.0M
2024-01-10 21.11 21.11 20.97 20.97 0.0M
2024-01-09 21.26 21.28 21.22 21.27 0.0M
2024-01-08 20.91 20.98 20.91 20.98 0.0M
2024-01-05 21.06 21.06 20.95 20.95 0.0M
2024-01-04 20.88 20.98 20.87 20.96 0.0M
2024-01-03 21.22 21.22 20.69 20.87 0.0M
2024-01-02 21.23 21.34 21.20 21.27 0.0M