WisdomTree Blockchain UCITS ETF - USD Acc

WBKN
🏛️ Alemania →
51.45
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 44.56 44.57 43.81 43.81 0.0M
2024-12-27 45.94 46.77 44.77 45.23 0.0M
2024-12-23 46.15 46.55 44.12 44.52 0.0M
2024-12-20 45.27 46.90 42.78 46.90 0.0M
2024-12-19 48.18 48.79 46.04 46.58 0.0M
2024-12-18 50.52 51.23 49.67 50.47 0.0M
2024-12-17 52.74 53.12 51.02 51.44 0.0M
2024-12-16 51.79 53.05 51.00 53.05 0.0M
2024-12-13 50.41 50.65 49.58 50.18 0.0M
2024-12-12 50.55 51.81 50.00 51.09 0.0M
2024-12-11 48.71 50.18 48.50 50.14 0.0M
2024-12-10 49.99 50.31 48.07 48.07 0.0M
2024-12-09 52.71 52.81 49.96 50.65 0.0M
2024-12-06 50.30 52.83 49.84 52.61 0.0M
2024-12-05 52.84 53.61 51.27 51.74 0.0M
2024-12-04 48.71 50.13 48.53 48.80 0.0M
2024-12-03 48.47 48.64 47.56 48.52 0.0M
2024-12-02 49.62 50.01 48.96 49.47 0.0M
2024-11-29 48.76 51.15 48.59 50.81 0.0M
2024-11-28 48.50 48.60 48.09 48.44 0.0M
2024-11-27 46.73 47.67 46.39 46.77 0.0M
2024-11-26 48.37 48.38 46.72 48.23 0.0M
2024-11-25 49.59 50.40 47.48 49.37 0.0M
2024-11-22 47.69 48.21 46.50 47.79 0.0M
2024-11-21 49.90 50.70 46.20 48.04 0.0M
2024-11-20 47.71 49.46 47.48 48.22 0.0M
2024-11-19 46.10 47.19 45.47 46.75 0.0M
2024-11-18 46.00 47.24 44.50 47.24 0.0M
2024-11-15 43.85 44.96 43.66 44.44 0.0M
2024-11-14 46.27 46.75 43.66 43.66 0.0M
2024-11-13 47.04 49.96 46.95 48.57 0.0M
2024-11-12 50.50 50.52 46.37 47.04 0.0M
2024-11-11 45.10 47.85 45.10 47.08 0.0M
2024-11-08 41.51 41.94 41.20 41.40 0.0M
2024-11-07 40.14 40.69 39.84 40.69 0.0M
2024-11-06 38.07 39.71 37.76 39.70 0.0M
2024-11-05 33.81 34.84 33.81 34.84 0.0M
2024-11-04 34.15 34.15 33.52 33.75 0.0M
2024-11-01 34.54 35.13 34.54 34.91 0.0M
2024-10-31 36.76 37.14 35.10 35.10 0.0M
2024-10-30 38.34 38.35 37.16 38.14 0.0M
2024-10-29 39.57 39.57 38.15 38.62 0.0M
2024-10-28 36.59 37.94 36.59 37.71 0.0M
2024-10-25 36.28 36.89 36.28 36.48 0.0M
2024-10-24 35.73 36.91 35.73 36.19 0.0M
2024-10-23 36.61 36.61 35.73 35.73 0.0M
2024-10-22 36.17 36.97 35.79 36.97 0.0M
2024-10-21 35.99 36.11 35.05 35.79 0.0M
2024-10-18 34.68 35.32 34.44 34.98 0.0M
2024-10-17 34.75 34.89 34.41 34.41 0.0M
2024-10-16 33.11 34.27 33.11 34.27 0.0M
2024-10-15 33.15 33.50 33.03 33.03 0.0M
2024-10-14 32.41 33.55 32.41 33.55 0.0M
2024-10-11 30.42 31.41 30.37 31.41 0.0M
2024-10-10 30.56 30.76 30.32 30.32 0.0M
2024-10-09 30.79 30.99 30.79 30.97 0.0M
2024-10-08 30.27 30.99 30.17 30.80 0.0M
2024-10-07 30.92 31.41 30.72 30.96 0.0M
2024-10-04 29.81 30.45 29.81 30.41 0.0M
2024-10-03 29.96 29.97 29.57 29.64 0.0M
2024-10-02 29.31 29.72 29.16 29.72 0.0M
2024-10-01 30.60 30.87 29.40 29.40 0.0M
2024-09-30 31.25 31.25 30.44 30.86 0.0M
2024-09-27 31.22 31.47 31.12 31.38 0.0M
2024-09-26 30.49 31.12 30.37 31.12 0.0M
2024-09-25 29.89 30.52 29.89 30.37 0.0M
2024-09-24 29.60 29.70 29.23 29.23 0.0M
2024-09-23 28.88 29.40 28.88 29.40 0.0M
2024-09-20 28.70 28.78 28.28 28.44 0.0M
2024-09-19 29.16 29.56 28.93 29.32 0.0M
2024-09-18 28.48 28.63 28.25 28.33 0.0M
2024-09-17 28.17 28.85 28.17 28.85 0.0M
2024-09-16 28.41 28.41 28.00 28.07 0.0M
2024-09-13 27.95 28.71 27.95 28.71 0.0M
2024-09-12 27.57 27.90 27.57 27.90 0.0M
2024-09-11 27.20 27.24 26.80 27.13 0.0M
2024-09-10 26.82 26.92 26.79 26.92 0.0M
2024-09-09 25.76 26.31 25.76 26.31 0.0M
2024-09-06 26.38 26.52 25.49 25.49 0.0M
2024-09-05 26.13 26.57 26.08 26.35 0.0M
2024-09-04 26.18 26.42 26.01 26.42 0.0M
2024-09-03 28.45 28.45 27.22 27.22 0.0M
2024-09-02 28.10 28.12 28.01 28.12 0.0M
2024-08-30 28.66 28.91 28.08 28.08 0.0M
2024-08-29 28.60 29.26 28.55 29.26 0.0M
2024-08-28 28.86 29.24 28.28 28.28 0.0M
2024-08-27 30.10 30.13 29.11 29.11 0.0M
2024-08-26 30.54 30.56 30.00 30.48 0.0M
2024-08-23 29.36 29.53 29.36 29.53 0.0M
2024-08-22 29.78 29.98 29.51 29.51 0.0M
2024-08-21 29.14 29.28 29.09 29.28 0.0M
2024-08-20 29.74 29.90 29.21 29.21 0.0M
2024-08-19 28.73 28.98 28.56 28.98 0.0M
2024-08-16 28.66 28.66 28.14 28.14 0.0M
2024-08-15 27.38 28.43 27.31 28.43 0.0M
2024-08-14 27.81 28.11 27.62 27.62 0.0M
2024-08-13 27.98 28.15 27.69 27.69 0.0M
2024-08-12 27.87 28.07 27.30 27.73 0.0M
2024-08-09 29.06 29.20 28.22 28.22 0.0M
2024-08-08 27.17 28.20 26.95 28.20 0.0M
2024-08-07 28.29 28.83 27.59 27.59 0.0M
2024-08-06 28.75 28.95 27.47 27.81 0.0M
2024-08-05 25.84 27.08 24.06 27.08 0.0M
2024-08-02 31.73 31.73 29.24 29.56 0.0M
2024-08-01 33.51 33.51 32.36 32.36 0.0M
2024-07-31 33.23 33.75 33.09 33.64 0.0M
2024-07-30 33.51 33.57 32.86 32.86 0.0M
2024-07-29 34.99 35.58 33.68 33.68 0.0M
2024-07-26 33.98 34.75 33.98 34.15 0.0M
2024-07-25 34.71 34.94 33.64 33.64 0.0M
2024-07-24 36.54 36.91 36.11 36.38 0.0M
2024-07-23 37.41 37.98 37.26 37.57 0.0M
2024-07-22 37.53 37.82 36.58 36.58 0.0M
2024-07-19 35.67 35.89 35.11 35.89 0.0M
2024-07-18 38.27 38.27 36.23 36.23 0.0M
2024-07-17 38.94 39.01 38.19 38.30 0.0M
2024-07-16 37.53 38.19 37.00 38.19 0.0M
2024-07-15 36.32 37.00 35.33 36.44 0.0M
2024-07-12 32.78 33.33 32.55 33.33 0.0M
2024-07-11 33.49 34.47 33.29 33.29 0.0M
2024-07-10 34.01 34.28 33.63 33.87 0.0M
2024-07-09 35.39 35.62 33.57 33.86 0.0M
2024-07-08 34.82 35.70 34.57 35.45 0.0M
2024-07-05 32.81 33.89 31.91 33.89 0.0M
2024-07-04 34.33 34.65 33.62 33.62 0.0M
2024-07-03 34.65 34.75 34.20 34.45 0.0M
2024-07-02 34.64 34.73 34.57 34.73 0.0M
2024-07-01 33.94 34.57 33.80 34.57 0.0M
2024-06-28 34.08 34.26 33.33 33.44 0.0M
2024-06-27 33.61 34.29 33.56 33.72 0.0M
2024-06-26 34.11 35.05 34.11 34.68 0.0M
2024-06-25 33.07 34.88 32.78 34.43 0.0M
2024-06-24 33.46 33.49 32.40 33.19 0.0M
2024-06-21 35.03 35.29 33.78 33.90 0.0M
2024-06-20 35.09 35.58 35.00 35.36 0.0M
2024-06-19 34.70 34.99 34.65 34.72 0.0M
2024-06-18 34.72 35.00 34.00 34.42 0.0M
2024-06-17 33.87 34.10 33.09 33.93 0.0M
2024-06-14 34.04 34.51 34.04 34.25 0.0M
2024-06-13 33.27 34.27 33.27 33.33 0.0M
2024-06-12 32.31 33.67 32.31 33.67 0.0M
2024-06-11 31.40 31.41 30.32 31.25 0.0M
2024-06-10 31.55 32.03 31.43 32.03 0.0M
2024-06-07 32.41 33.10 32.29 33.10 0.0M
2024-06-06 30.98 32.29 30.98 32.29 0.0M
2024-06-05 30.55 30.86 30.47 30.49 0.0M
2024-06-04 29.58 29.78 29.00 29.78 0.0M
2024-06-03 29.73 30.06 29.72 29.72 0.0M
2024-05-31 29.61 29.90 29.28 29.28 0.0M
2024-05-30 29.68 29.90 29.68 29.89 0.0M
2024-05-29 30.13 30.13 29.81 29.81 0.0M
2024-05-28 30.01 30.47 29.73 30.35 0.0M
2024-05-27 30.10 30.40 29.94 30.40 0.0M
2024-05-24 29.13 30.32 28.99 30.32 0.0M
2024-05-23 30.60 30.83 29.50 29.91 0.0M
2024-05-22 30.42 31.00 30.34 31.00 0.0M
2024-05-21 31.05 31.05 30.28 30.44 0.0M
2024-05-20 28.86 29.31 28.86 29.31 0.0M
2024-05-17 28.36 29.45 28.36 29.45 0.0M
2024-05-16 29.01 29.27 28.60 28.60 0.0M
2024-05-15 27.68 28.28 27.65 28.28 0.0M
2024-05-14 27.01 27.48 26.80 27.48 0.0M
2024-05-13 27.56 28.08 27.38 27.66 0.0M
2024-05-10 28.75 28.97 27.75 27.75 0.0M
2024-05-09 28.31 28.69 28.31 28.69 0.0M
2024-05-08 28.49 28.62 27.96 28.37 0.0M
2024-05-07 29.48 29.83 28.93 28.98 0.0M
2024-05-06 28.57 29.61 28.57 29.61 0.0M
2024-05-03 28.12 29.11 28.00 28.14 0.0M
2024-05-02 27.66 28.09 27.34 27.92 0.0M
2024-04-30 29.31 29.31 28.07 28.07 0.0M
2024-04-29 29.92 29.92 29.28 29.48 0.0M
2024-04-26 30.16 30.27 29.84 29.84 0.0M
2024-04-25 30.10 30.10 28.94 29.40 0.0M
2024-04-24 31.26 31.37 30.49 30.49 0.0M
2024-04-23 29.70 30.94 29.70 30.82 0.0M
2024-04-22 28.55 28.86 28.35 28.35 0.0M
2024-04-19 27.72 28.19 27.63 27.91 0.0M
2024-04-18 26.87 27.89 26.87 27.89 0.0M
2024-04-17 26.96 27.09 26.43 26.43 0.0M
2024-04-16 27.03 27.03 26.47 26.47 0.0M
2024-04-15 28.43 28.53 28.14 28.14 0.0M
2024-04-12 29.76 29.90 29.15 29.15 0.0M
2024-04-11 29.53 29.58 28.75 28.80 0.0M
2024-04-10 29.35 29.48 28.94 29.28 0.0M
2024-04-09 29.68 29.68 28.96 28.96 0.0M
2024-04-08 29.84 31.06 29.84 29.99 0.0M
2024-04-05 30.37 30.37 29.76 29.90 0.0M
2024-04-04 30.68 31.38 30.65 30.79 0.0M
2024-04-03 30.68 30.96 30.45 30.64 0.0M
2024-04-02 32.62 32.62 30.80 30.80 0.0M
2024-03-28 33.29 34.49 33.29 34.14 0.0M
2024-03-27 33.24 33.59 32.74 33.04 0.0M
2024-03-26 33.45 33.78 33.15 33.68 0.0M
2024-03-25 32.20 33.06 31.88 32.97 0.0M
2024-03-22 32.65 32.71 31.53 31.53 0.0M
2024-03-21 32.98 32.98 32.22 32.67 0.0M
2024-03-20 28.88 30.74 28.86 30.27 0.0M
2024-03-19 29.36 29.36 28.06 28.86 0.0M
2024-03-18 29.52 30.23 28.80 29.94 0.0M
2024-03-15 28.20 28.80 27.91 28.80 0.0M
2024-03-14 30.11 30.23 28.40 28.40 0.0M
2024-03-13 29.51 30.01 29.24 30.01 0.0M
2024-03-12 29.77 29.77 28.50 28.85 0.0M
2024-03-11 31.50 32.00 30.33 30.33 0.0M
2024-03-08 29.69 31.78 29.42 30.47 0.0M
2024-03-07 29.57 30.15 29.25 29.25 0.0M
2024-03-06 30.00 30.29 28.94 29.68 0.0M
2024-03-05 30.25 30.80 28.90 29.09 0.0M
2024-03-04 31.79 33.37 30.82 30.82 0.0M
2024-03-01 30.83 30.92 30.46 30.92 0.0M
2024-02-29 33.04 33.36 30.38 30.38 0.0M
2024-02-28 34.48 35.35 33.77 33.77 0.0M
2024-02-27 34.04 35.46 33.08 33.28 0.0M
2024-02-26 29.70 32.34 29.60 32.34 0.0M
2024-02-23 30.14 30.14 29.37 29.43 0.0M
2024-02-22 30.57 31.00 30.00 30.52 0.0M
2024-02-21 30.60 30.60 29.69 30.13 0.0M
2024-02-20 32.34 32.34 30.38 30.38 0.0M
2024-02-19 32.81 32.82 32.57 32.57 0.0M
2024-02-16 32.89 33.05 31.28 33.03 0.0M
2024-02-15 33.61 34.20 32.75 32.90 0.0M
2024-02-14 30.33 32.97 30.23 32.50 0.0M
2024-02-13 30.70 30.84 28.52 29.64 0.0M
2024-02-12 28.42 30.07 28.17 30.07 0.0M
2024-02-09 27.02 27.90 27.02 27.04 0.0M
2024-02-08 23.50 24.79 23.50 24.79 0.0M
2024-02-07 22.81 23.01 22.72 22.85 0.0M
2024-02-06 22.21 22.86 22.02 22.86 0.0M
2024-02-05 23.17 23.22 22.20 22.24 0.0M
2024-02-02 23.33 23.49 23.10 23.27 0.0M
2024-02-01 22.87 23.04 22.28 22.28 0.0M
2024-01-31 23.16 23.66 22.74 23.29 0.0M
2024-01-30 23.91 24.27 23.43 23.43 0.0M
2024-01-29 22.97 23.33 22.97 23.09 0.0M
2024-01-26 21.64 22.88 21.60 22.88 0.0M
2024-01-25 21.29 21.58 21.20 21.58 0.0M
2024-01-24 22.13 22.37 21.63 21.71 0.0M
2024-01-23 21.64 21.65 21.31 21.65 0.0M
2024-01-22 21.55 21.69 21.07 21.69 0.0M
2024-01-19 21.42 21.55 20.65 20.65 0.0M
2024-01-18 21.92 22.58 21.92 22.04 0.0M
2024-01-17 22.65 22.65 22.09 22.09 0.0M
2024-01-16 23.13 23.30 22.50 23.03 0.0M
2024-01-15 23.42 23.42 22.67 22.97 0.0M
2024-01-12 29.32 29.32 23.87 23.87 0.0M
2024-01-11 28.48 29.32 28.48 29.32 0.0M
2024-01-10 27.34 27.43 26.73 27.43 0.0M
2024-01-09 27.84 28.18 27.49 27.74 0.0M
2024-01-08 26.65 27.31 26.25 26.56 0.0M
2024-01-05 27.79 27.79 26.39 26.39 0.0M
2024-01-04 27.34 28.18 27.05 27.76 0.0M
2024-01-03 27.71 27.88 25.54 27.23 0.0M
2024-01-02 30.21 30.89 28.13 28.13 0.0M