Kurshistorik: Bitcoin

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
16-08-2019
10.319
10.524
9.855,48
10.374
0
 
0
15-08-2019
10.038
10.437
9.675,32
10.312
0
 
0
14-08-2019
10.889
10.890
10.028
10.052
0
 
0
13-08-2019
11.385
11.420
10.830
10.896
0
 
0
12-08-2019
11.528
11.528
11.321
11.383
0
 
0
09-08-2019
11.953
11.970
11.710
11.863
0
 
0
08-08-2019
11.954
11.979
11.556
11.966
0
 
0
07-08-2019
11.476
12.037
11.434
11.942
0
 
0
06-08-2019
11.812
12.274
11.291
11.478
0
 
0
05-08-2019
10.961
11.895
10.961
11.806
0
 
0
02-08-2019
10.402
10.658
10.371
10.518
0
 
0
01-08-2019
10.077
10.447
9.922,02
10.400
0
 
0
31-07-2019
9.604,05
10.086
9.598,10
10.086
0
 
0
30-07-2019
9.522,33
9.701,76
9.437,34
9.607,42
0
 
0
29-07-2019
9.548,18
9.681,65
9.472,95
9.519,15
0
 
0
26-07-2019
9.913,13
9.916,52
9.717,98
9.870,30
0
 
0
25-07-2019
9.809,10
10.154
9.773,96
9.911,84
0
 
0
24-07-2019
9.887,73
9.908,80
9.614,31
9.811,93
0
 
0
23-07-2019
10.347
10.347
9.883,60
9.900,77
0
 
0
22-07-2019
10.597
10.652
10.155
10.343
0
 
0
19-07-2019
10.654
10.717
10.230
10.531
0
 
0
18-07-2019
9.698,50
10.737
9.376,80
10.666
0
 
0
17-07-2019
9.471,21
9.963,13
9.163,13
9.693,80
0
 
0
16-07-2019
10.897
10.997
9.448,11
9.477,64
0
 
0
15-07-2019
10.258
11.053
9.992,01
10.895
0
 
0
12-07-2019
11.354
11.905
11.179
11.816
0
 
0
11-07-2019
12.140
12.145
11.159
11.359
0
 
0
10-07-2019
12.572
13.130
11.711
12.157
0
 
0
09-07-2019
12.284
12.779
12.233
12.574
0
 
0
08-07-2019
11.447
12.346
11.393
12.286
0
 
0
05-07-2019
11.203
11.396
10.875
10.978
0
 
0
04-07-2019
11.973
12.006
11.167
11.215
0
 
0
03-07-2019
10.818
11.968
10.818
11.961
0
 
0
02-07-2019
10.589
10.912
9.737,88
10.802
0
 
0
01-07-2019
10.797
11.206
10.089
10.583
0
 
0
28-06-2019
11.162
12.445
10.914
12.407
0
 
0
27-06-2019
13.017
13.311
10.492
11.183
0
 
0
26-06-2019
11.779
13.796
11.756
13.016
0
 
0
25-06-2019
11.007
11.791
11.007
11.791
0
 
0
24-06-2019
10.854
11.066
10.610
11.011
0
 
0
21-06-2019
9.525,07
10.145
9.525,07
10.145
0
 
0
20-06-2019
9.273,06
9.594,42
9.232,48
9.527,16
0
 
0
19-06-2019
9.078,73
9.299,62
9.070,40
9.273,52
0
 
0
18-06-2019
9.335,47
9.348,37
9.004,90
9.081,76
0
 
0
17-06-2019
8.988,92
9.416,41
8.988,92
9.320,35
0
 
0
14-06-2019
8.230,90
8.710,64
8.183,39
8.693,83
0
 
0
13-06-2019
8.145,55
8.311,57
8.087,06
8.230,92
0
 
0
12-06-2019
7.925,43
8.196,65
7.862,36
8.145,86
0
 
0
11-06-2019
8.004,24
8.026,39
7.772,80
7.927,71
0
 
0
10-06-2019
7.692,28
8.031,91
7.586,73
8.000,33
0
 
0
07-06-2019
7.826,90
8.126,15
7.788,37
8.043,95
0
 
0
06-06-2019
7.819,63
7.937,34
7.571,47
7.822,02
0
 
0
05-06-2019
7.704,34
7.901,85
7.668,67
7.824,23
0
 
0
04-06-2019
8.210,99
8.210,99
7.564,49
7.707,77
0
 
0
03-06-2019
8.741,75
8.743,50
8.204,19
8.208,99
0
 
0
31-05-2019
8.320,29
8.586,66
8.172,55
8.574,50
0
 
0
30-05-2019
8.661,76
9.008,31
8.221,27
8.319,47
0
 
0
29-05-2019
8.718,59
8.755,85
8.482,73
8.659,49
0
 
0
28-05-2019
8.802,76
8.807,02
8.634,72
8.719,96
0
 
0
27-05-2019
8.674,07
8.907,17
8.668,70
8.805,78
0
 
0
24-05-2019
7.881,70
8.140,72
7.824,45
7.987,37
0
 
0
23-05-2019
7.677,27
7.943,79
7.533,20
7.881,85
0
 
0
22-05-2019
7.956,29
7.997,61
7.615,99
7.680,07
0
 
0
21-05-2019
7.977,97
8.062,17
7.843,34
7.963,33
0
 
0
20-05-2019
8.196,92
8.200,97
7.678,78
7.978,31
0
 
0

Copyright Berlingske Media 2019  Handelsbetingelser  |  Cookiedeklaration  |  Cookie- og Privatlivspolitik  |  Ophavsret og vilkår
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
18. august 2019 23:12:12
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20190809.4 - EUROWEB2 - 2019-08-18 23:12:12 - 2019-08-18 23:12:12 - 1 - Website: OKAY