86,695€
-2,06%
Echtzeitkurs 21Shares Solana ETP
Bid:
Ask:
Aktienkurse zum 21Shares Solana ETP Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 89,94 | 91,90 | 85,54 | 86,44 | -2,87% | 6.225,00 |
| 09.05.2024 | 85,02 | 89,02 | 83,19 | 89,00 | 3,95% | 3.071,00 |
| 08.05.2024 | 87,05 | 87,70 | 85,14 | 85,62 | -2,94% | 3.750,00 |
| 07.05.2024 | 91,14 | 93,87 | 88,12 | 88,21 | -2,18% | 5.597,00 |
| 06.05.2024 | 87,48 | 93,11 | 86,97 | 90,18 | 6,77% | 11.961,00 |
| 03.05.2024 | 82,08 | 84,47 | 80,14 | 84,46 | 3,70% | 36.869,00 |
| 02.05.2024 | 76,47 | 82,93 | 74,43 | 81,44 | 11,86% | 39.743,00 |
| 30.04.2024 | 80,00 | 81,15 | 71,72 | 72,81 | -8,81% | 14.052,00 |
| 29.04.2024 | 80,70 | 81,40 | 78,68 | 79,84 | -5,64% | 10.134,00 |
| 26.04.2024 | 85,64 | 86,53 | 83,55 | 84,61 | -2,60% | 2.394,00 |
| 25.04.2024 | 88,12 | 88,51 | 84,12 | 86,88 | -2,49% | 15.519,00 |
| 24.04.2024 | 93,52 | 94,85 | 87,89 | 89,09 | -4,50% | 11.303,00 |
| 23.04.2024 | 92,65 | 94,84 | 90,90 | 93,29 | 1,46% | 7.142,00 |
| 22.04.2024 | 90,80 | 92,98 | 90,23 | 91,95 | 6,25% | 4.346,00 |
| 19.04.2024 | 82,84 | 87,73 | 82,03 | 86,55 | 3,48% | 5.966,00 |
| 18.04.2024 | 80,35 | 85,38 | 76,13 | 83,63 | 3,44% | 15.290,00 |
| 17.04.2024 | 83,33 | 84,56 | 75,65 | 80,85 | 2,19% | 11.659,00 |
| 16.04.2024 | 79,90 | 82,75 | 75,20 | 79,12 | -3,18% | 8.015,00 |
| 15.04.2024 | 90,28 | 93,92 | 80,10 | 81,72 | -7,19% | 4.583,00 |
| 12.04.2024 | 104,59 | 104,59 | 85,38 | 88,05 | -16,33% | 5.102,00 |
| 11.04.2024 | 102,87 | 105,56 | 100,21 | 105,23 | 3,87% | 8.771,00 |
| 10.04.2024 | 99,68 | 103,17 | 95,46 | 101,31 | 0,41% | 11.419,00 |
| 09.04.2024 | 103,87 | 103,98 | 98,47 | 100,90 | -3,49% | 5.923,00 |
| 08.04.2024 | 103,24 | 107,60 | 102,54 | 104,55 | 2,84% | 26.262,00 |
| 05.04.2024 | 101,71 | 103,94 | 97,42 | 101,67 | -6,07% | 39.604,00 |
| 04.04.2024 | 107,29 | 110,63 | 106,76 | 108,24 | -0,74% | 873,00 |
| 03.04.2024 | 111,25 | 112,57 | 108,12 | 109,05 | 1,20% | 2.833,00 |
| 02.04.2024 | 108,54 | 110,02 | 103,15 | 107,76 | -2,16% | 8.688,00 |
| 28.03.2024 | 109,05 | 111,35 | 107,14 | 110,14 | 1,59% | 10.083,00 |
| 27.03.2024 | 110,23 | 111,19 | 105,32 | 108,41 | -1,85% | 6.033,00 |
| 26.03.2024 | 114,00 | 114,83 | 109,29 | 110,46 | -0,74% | 6.928,00 |
| 25.03.2024 | 109,98 | 114,24 | 108,27 | 111,28 | 9,79% | 10.498,00 |
| 22.03.2024 | 105,08 | 105,56 | 98,08 | 101,36 | -3,18% | 11.017,00 |
| 21.03.2024 | 111,45 | 112,53 | 103,35 | 104,68 | -4,33% | 10.897,00 |
| 20.03.2024 | 97,30 | 111,15 | 96,20 | 109,42 | 7,77% | 11.022,00 |
| 19.03.2024 | 104,66 | 108,24 | 97,84 | 101,53 | -11,95% | 26.885,00 |
| 18.03.2024 | 115,20 | 120,83 | 113,12 | 115,31 | 12,83% | 32.465,00 |
| 15.03.2024 | 103,49 | 109,44 | 92,54 | 102,19 | 9,62% | 55.941,00 |
| 14.03.2024 | 98,22 | 101,80 | 90,17 | 93,23 | 0,34% | 8.321,00 |
| 13.03.2024 | 88,52 | 93,95 | 87,16 | 92,91 | 7,94% | 8.047,00 |
| 12.03.2024 | 89,08 | 89,25 | 81,86 | 86,08 | 0,27% | 4.482,00 |
| 11.03.2024 | 82,79 | 87,55 | 82,21 | 85,85 | 0,85% | 11.151,00 |
| 08.03.2024 | 84,10 | 87,84 | 81,40 | 85,12 | 0,74% | 7.559,00 |
| 07.03.2024 | 80,84 | 86,57 | 79,42 | 84,50 | 11,29% | 20.160,00 |
| 06.03.2024 | 76,74 | 80,74 | 72,36 | 75,93 | 6,67% | 24.070,00 |
| 05.03.2024 | 77,41 | 83,82 | 64,84 | 71,18 | -6,74% | 22.206,00 |
| 04.03.2024 | 74,99 | 81,30 | 74,87 | 76,32 | -0,91% | 10.645,00 |
| 01.03.2024 | 78,23 | 79,44 | 73,98 | 77,02 | 0,65% | 33.772,00 |
| 29.02.2024 | 72,15 | 79,45 | 71,37 | 76,52 | 17,99% | 20.769,00 |
| 28.02.2024 | 64,08 | 68,31 | 62,93 | 64,86 | 1,15% | 13.101,00 |
| 27.02.2024 | 64,48 | 67,74 | 62,16 | 64,12 | 0,28% | 7.283,00 |
| 26.02.2024 | 60,93 | 63,96 | 57,66 | 63,94 | 7,67% | 6.973,00 |
| 23.02.2024 | 60,30 | 60,35 | 57,72 | 59,39 | -2,96% | 4.778,00 |
| 22.02.2024 | 61,27 | 62,74 | 60,11 | 61,20 | 3,03% | 8.238,00 |
| 21.02.2024 | 61,63 | 61,75 | 58,59 | 59,39 | -5,28% | 8.612,00 |
| 20.02.2024 | 64,72 | 64,93 | 60,52 | 62,70 | -3,52% | 5.128,00 |
| 19.02.2024 | 65,74 | 67,00 | 64,69 | 64,99 | 1,52% | 11.220,00 |
| 16.02.2024 | 65,87 | 66,53 | 63,31 | 64,02 | -3,83% | 13.505,00 |
| 15.02.2024 | 67,70 | 69,03 | 66,27 | 66,57 | -3,21% | 26.639,00 |
| 14.02.2024 | 66,52 | 70,33 | 66,42 | 68,78 | 3,78% | 18.923,00 |
| 13.02.2024 | 66,57 | 68,34 | 63,74 | 66,27 | 2,07% | 8.201,00 |
| 12.02.2024 | 61,59 | 65,12 | 60,75 | 64,93 | 5,23% | 41.380,00 |
| 09.02.2024 | 61,34 | 62,63 | 61,02 | 61,71 | 1,91% | 4.816,00 |
| 08.02.2024 | 59,11 | 61,68 | 56,46 | 60,55 | 5,21% | 4.033,00 |
| 07.02.2024 | 56,34 | 57,77 | 55,56 | 57,55 | 0,36% | 5.685,00 |
| 06.02.2024 | 56,23 | 57,69 | 53,97 | 57,34 | 1,35% | 11.061,00 |
| 05.02.2024 | 56,79 | 58,03 | 56,03 | 56,58 | -3,39% | 4.821,00 |
| 02.02.2024 | 58,45 | 59,98 | 57,65 | 58,57 | 3,27% | 4.474,00 |
| 01.02.2024 | 55,31 | 57,21 | 54,93 | 56,71 | -1,44% | 3.519,00 |
| 31.01.2024 | 59,00 | 59,85 | 56,60 | 57,54 | -6,08% | 10.924,00 |
| 30.01.2024 | 60,53 | 62,80 | 59,80 | 61,27 | 2,95% | 26.788,00 |
| 29.01.2024 | 56,57 | 60,58 | 55,96 | 59,51 | 11,06% | 30.193,00 |
| 26.01.2024 | 50,89 | 54,79 | 50,60 | 53,59 | 5,73% | 12.124,00 |
| 25.01.2024 | 51,12 | 51,92 | 49,65 | 50,68 | 0,10% | 3.110,00 |
| 24.01.2024 | 49,05 | 51,42 | 48,96 | 50,63 | 7,54% | 33.673,00 |
| 23.01.2024 | 49,01 | 49,06 | 45,64 | 47,08 | -5,16% | 28.026,00 |
| 22.01.2024 | 52,01 | 52,15 | 47,51 | 49,65 | -6,70% | 14.169,00 |
| 19.01.2024 | 55,26 | 55,46 | 49,96 | 53,21 | -2,26% | 13.328,00 |
| 18.01.2024 | 58,75 | 58,98 | 53,16 | 54,44 | -7,47% | 14.104,00 |
| 17.01.2024 | 56,90 | 59,88 | 55,55 | 58,84 | 3,72% | 8.424,00 |
| 16.01.2024 | 54,72 | 58,01 | 54,22 | 56,72 | 3,72% | 17.450,00 |
| 15.01.2024 | 54,39 | 55,39 | 53,32 | 54,69 | 1,01% | 8.799,00 |
| 12.01.2024 | 56,95 | 57,36 | 52,93 | 54,15 | -5,97% | 6.572,00 |
| 11.01.2024 | 56,75 | 61,75 | 56,10 | 57,58 | 3,97% | 10.940,00 |
| 10.01.2024 | 56,98 | 57,04 | 53,03 | 55,38 | 0,42% | 1.817,00 |
| 09.01.2024 | 59,05 | 59,37 | 55,14 | 55,15 | -1,54% | 5.623,00 |
| 08.01.2024 | 51,27 | 57,73 | 51,11 | 56,01 | -2,38% | 5.910,00 |
| 05.01.2024 | 58,76 | 59,55 | 55,03 | 57,38 | -6,53% | 3.000,00 |
| 04.01.2024 | 58,25 | 62,52 | 55,51 | 61,39 | 6,60% | 19.853,00 |
| 03.01.2024 | 63,12 | 64,11 | 49,74 | 57,59 | -7,51% | 10.733,00 |
| 02.01.2024 | 64,14 | 72,45 | 61,90 | 62,26 | 1,52% | 52.342,00 |
| 29.12.2023 | 61,67 | 62,87 | 59,67 | 61,33 | 8,16% | 10.084,00 |
| 28.12.2023 | 58,64 | 59,98 | 49,22 | 56,70 | -9,27% | 15.523,00 |
| 27.12.2023 | 63,42 | 65,54 | 57,42 | 62,49 | 12,72% | 24.332,00 |
| 22.12.2023 | 54,03 | 56,53 | 51,62 | 55,44 | 0,46% | 13.758,00 |
| 21.12.2023 | 49,34 | 55,41 | 49,03 | 55,19 | 20,62% | 26.104,00 |
| 20.12.2023 | 43,57 | 48,30 | 43,41 | 45,75 | 8,92% | 37.814,00 |
| 19.12.2023 | 43,52 | 44,13 | 41,45 | 42,00 | -0,41% | 22.249,00 |
| 18.12.2023 | 40,30 | 42,39 | 38,68 | 42,18 | -4,87% | 15.801,00 |
| 15.12.2023 | 43,24 | 45,67 | 42,63 | 44,34 | 5,24% | 14.571,00 |