CoinXview PortfolioApp
NL
Coin: 1.260Beurzen: 22Marktkapitalisatie: $2,75T +0,88%Vol 24u: $29,84BDominantie: BTC 59,0% ETH 10,8%ETH-gas: 4,5 gweiAngst & hebzucht: 65/100

Lịch sử giá REDSTONE

Dagelijkse open, hoog, laag, sluit en volume (UTC), van de beurs met het meeste volume in REDSTONE. Toont de laatste 365 dagen.

Maandelijkse rendementen REDSTONE

JaarjanfebmrtaprmeijunjulaugsepoktnovdecVolledig jaar
2026——————————+1,8%—+2%

Verandering van de opening van de eerste dag tot de slotkoers van de laatste dag van elke maand (UTC); de huidige maand is tot nu toe (stippelrand). "Volledig jaar" stapelt de maanden met data samengesteld op. Resultaten uit het verleden bieden geen garantie voor de toekomst.

Volledige geschiedenis downloaden (CSV, opent in Excel)

DatumOpenHoogLaagSluitVolumeMarktkapitalisatieVerandering
04-11-2026$0,1376$0,1410$0,1376 $0,1393$1,00K$78,44M+1.24%
03-11-2026$0,1370$0,1415$0,1336 $0,1399$1,12K$78,78M+2.12%
02-11-2026$0,1362$0,1504$0,1344 $0,1370$21,10K$77,15M+0.59%
01-11-2026$0,1369$0,1390$0,1338 $0,1352$6,58K$75,85M-1.24%
31-10-2026$0,1279$0,1553$0,1279 $0,1377$36,82K$77,11M+7.66%
30-10-2026$0,1356$0,1356$0,1101 $0,1280$34,61K$71,55M-5.60%
29-10-2026$0,1504$0,1518$0,1337 $0,1337$3,11K—-11.10%
28-10-2026$0,1547$0,1547$0,1504 $0,1543$243,23—-0.26%
27-10-2026$0,1475$0,1564$0,1446 $0,1553$641,58—+5.29%
25-10-2026$0,1501$0,1501$0,1466 $0,1473$903,54$81,42M-1.87%
24-10-2026$0,1404$0,1585$0,1404 $0,1513$12,15K$83,63M+7.76%
23-10-2026$0,1412$0,1440$0,1370 $0,1397$385,00—-1.06%
22-10-2026$0,1493$0,1499$0,1390 $0,1397$442,59—-6.43%
21-10-2026$0,1445$0,1530$0,1430 $0,1478$787,65—+2.28%
16-10-2026$0,1544$0,1544$0,1476 $0,1515$724,26—-1.88%
15-10-2026$0,1581$0,1645$0,1456 $0,1553$15,64K—-1.77%
14-10-2026$0,1568$0,1593$0,1511 $0,1587$18,78K$86,07M+1.21%
13-10-2026$0,1533$0,1598$0,1472 $0,1565$12,06K$84,71M+2.09%
12-10-2026$0,1497$0,1887$0,1495 $0,1532$92,19K$82,77M+2.34%
11-10-2026$0,1474$0,1520$0,1470 $0,1515$1,90K—+2.78%
10-10-2026$0,1497$0,1512$0,1481 $0,1510$271,08—+0.87%
09-10-2026$0,1434$0,1490$0,1434 $0,1483$807,37—+3.42%
08-10-2026$0,1508$0,1540$0,1395 $0,1445$2,43K—-4.18%
07-10-2026$0,1604$0,1607$0,1487 $0,1506$3,39K—-6.11%
06-10-2026$0,1716$0,1717$0,1609 $0,1610$3,01K—-6.18%
05-10-2026$0,1770$0,1808$0,1678 $0,1720$2,79K—-2.82%
04-10-2026$0,1806$0,1811$0,1721 $0,1767$2,39K—-2.16%
03-10-2026$0,1679$0,1838$0,1645 $0,1814$10,72K—+8.04%
02-10-2026$0,1764$0,1774$0,1612 $0,1667$7,03K—-5.50%
01-10-2026$0,1760$0,1859$0,1751 $0,1763$12,98K—+0.17%
30-09-2026$0,1594$0,1871$0,1594 $0,1773$23,71K—+11.23%
29-09-2026$0,1617$0,1683$0,1565 $0,1612$7,11K—-0.31%
28-09-2026$0,1700$0,1703$0,1582 $0,1610$3,75K—-5.29%
27-09-2026$0,1688$0,1780$0,1687 $0,1716$7,91K—+1.66%
26-09-2026$0,1730$0,1752$0,1660 $0,1686$5,30K—-2.54%
25-09-2026$0,1608$0,1752$0,1604 $0,1725$18,51K—+7.28%
24-09-2026$0,1511$0,1624$0,1499 $0,1604$12,79K—+6.15%
23-09-2026$0,1569$0,1637$0,1506 $0,1511$4,41K—-3.70%
22-09-2026$0,1523$0,1600$0,1523 $0,1591$6,92K—+4.46%
21-09-2026$0,1514$0,1549$0,1498 $0,1517$14,59K—+0.20%
20-09-2026$0,1489$0,1538$0,1479 $0,1517$7,43K—+1.88%
19-09-2026$0,1467$0,1729$0,1427 $0,1498$58,48K—+2.11%
18-09-2026$0,1330$0,1463$0,1330 $0,1459$3,85K—+9.70%
17-09-2026$0,1329$0,1357$0,1290 $0,1322$564,05—-0.53%
16-09-2026$0,1299$0,1356$0,1262 $0,1303$15,56K—+0.31%
15-09-2026$0,1397$0,1636$0,1298 $0,1319$49,93K—-5.58%
14-09-2026$0,1293$0,1473$0,1293 $0,1405$90,62K—+8.66%
13-09-2026$0,1311$0,1345$0,1282 $0,1282$7,31K—-2.21%
12-09-2026$0,1269$0,1315$0,1269 $0,1296$20,86K—+2.13%
11-09-2026$0,1203$0,1272$0,1192 $0,1254$5,17K—+4.24%
10-09-2026$0,1288$0,1290$0,1199 $0,1217$7,16K—-5.51%
09-09-2026$0,1290$0,1339$0,1250 $0,1309$22,96K—+1.47%
08-09-2026$0,1314$0,1342$0,1271 $0,1271$6,79K—-3.27%
07-09-2026$0,1274$0,1350$0,1262 $0,1309$15,32K—+2.75%
06-09-2026$0,1263$0,1309$0,1254 $0,1276$18,83K—+1.03%
05-09-2026$0,1227$0,1285$0,1227 $0,1268$6,10K—+3.34%
04-09-2026$0,1239$0,1255$0,1184 $0,1213$12,09K—-2.10%
03-09-2026$0,1141$0,1269$0,1141 $0,1240$30,47K—+8.68%
02-09-2026$0,1154$0,1156$0,1106 $0,1146$9,21K—-0.69%
01-09-2026$0,1059$0,1169$0,1059 $0,1146$25,70K—+8.22%
31-08-2026$0,1074$0,1111$0,1048 $0,1048$10,72K—-2.42%
30-08-2026$0,1099$0,1116$0,1063 $0,1066$5,60K—-3.00%
29-08-2026$0,1071$0,1148$0,1070 $0,1101$12,06K—+2.80%
28-08-2026$0,1099$0,1120$0,1015 $0,1082$6,68K—-1.55%
27-08-2026$0,1103$0,1129$0,1066 $0,1086$16,37K—-1.54%
26-08-2026$0,1128$0,1181$0,1081 $0,1097$16,71K—-2.75%
25-08-2026$0,1149$0,1247$0,1131 $0,1132$10,03K—-1.48%
24-08-2026$0,1109$0,1172$0,1083 $0,1154$2,36K—+4.06%
23-08-2026$0,1145$0,1202$0,1099 $0,1134$4,81K—-0.96%
22-08-2026$0,1258$0,1317$0,09300 $0,1134$6,27K—-9.86%
21-08-2026$0,1054$0,1414$0,1025 $0,1242$39,48K—+17.84%
20-08-2026$0,09590$0,1219$0,09540 $0,1055$22,48K—+10.01%
19-08-2026$0,09260$0,1030$0,08670 $0,09590$20,77K—+3.56%
18-08-2026$0,08670$0,1143$0,08640 $0,09380$69,96K—+8.19%
17-08-2026$0,08660$0,1155$0,08000 $0,08720$22,63K—+0.69%
16-08-2026$0,09130$0,09160$0,08630 $0,08670$4,62K—-5.04%
15-08-2026$0,08740$0,1169$0,08720 $0,09110$34,66K—+4.23%
14-08-2026$0,08600$0,09470$0,08530 $0,08810$5,48K—+2.44%
13-08-2026$0,08400$0,08680$0,08400 $0,08630$520,59—+2.74%
12-08-2026$0,08620$0,08730$0,08390 $0,08420$2,32K—-2.32%
11-08-2026$0,08800$0,08800$0,08500 $0,08500$199,78—-3.41%
10-08-2026$0,08840$0,08870$0,08840 $0,08860$331,77—+0.23%
09-08-2026$0,08840$0,09010$0,08840 $0,08970$54,77—+1.47%
08-08-2026$0,08650$0,08910$0,08650 $0,08860$10,48—+2.43%
07-08-2026$0,08880$0,09050$0,08690 $0,08690$1,35K—-2.14%
06-08-2026$0,08620$0,08980$0,08500 $0,08920$2,04K—+3.48%
05-08-2026$0,08530$0,08750$0,08520 $0,08700$834,11—+1.99%
04-08-2026$0,08670$0,08670$0,08500 $0,08600$1,21K—-0.81%
03-08-2026$0,08710$0,08760$0,08540 $0,08750$974,74—+0.46%
02-08-2026$0,08940$0,08940$0,08800 $0,08860$118,74—-0.89%
01-08-2026$0,08970$0,08970$0,08730 $0,08770$235,12—-2.23%
31-07-2026$0,09050$0,09410$0,08930 $0,09080$1,36K—+0.33%
30-07-2026$0,08960$0,09070$0,08960 $0,09040$1,47K—+0.89%
29-07-2026$0,09010$0,09120$0,08870 $0,08900$153,26—-1.22%
28-07-2026$0,09340$0,09420$0,09180 $0,09380$732,28—+0.43%
27-07-2026$0,09810$0,09860$0,09380 $0,09380$6,60K—-4.38%
26-07-2026$0,09770$0,1001$0,09720 $0,09790$1,19K—+0.20%
25-07-2026$0,09670$0,09780$0,09610 $0,09690$356,57—+0.21%
24-07-2026$0,09930$0,1004$0,09560 $0,09610$805,06—-3.22%
23-07-2026$0,1014$0,1014$0,09890 $0,09900$721,97—-2.37%
22-07-2026$0,1015$0,1016$0,09970 $0,1016$30,14—+0.10%
21-07-2026$0,1025$0,1058$0,1012 $0,1022$1,34K—-0.29%
20-07-2026$0,09920$0,1020$0,09740 $0,1009$177,79—+1.71%
19-07-2026$0,09990$0,1003$0,09790 $0,09900$2,73K—-0.90%
18-07-2026$0,1016$0,1016$0,09880 $0,09960$2,50K—-1.97%
17-07-2026$0,1018$0,1042$0,1005 $0,1009$1,44K—-0.88%
16-07-2026$0,1079$0,1079$0,1037 $0,1037$230,14—-3.89%
15-07-2026$0,1118$0,1118$0,1076 $0,1081$731,14—-3.31%
14-07-2026$0,1114$0,1172$0,1114 $0,1129$1,45K—+1.35%
13-07-2026$0,1151$0,1159$0,1102 $0,1103$2,59K—-4.17%
12-07-2026$0,1130$0,1207$0,1110 $0,1155$1,61K—+2.21%
11-07-2026$0,1103$0,1136$0,1094 $0,1119$1,73K—+1.45%
10-07-2026$0,1071$0,1145$0,1071 $0,1102$2,39K—+2.89%
09-07-2026$0,1012$0,1080$0,1005 $0,1079$3,83K—+6.62%
08-07-2026$0,1002$0,1022$0,09740 $0,1008$9,94K—+0.60%
07-07-2026$0,1046$0,1054$0,09910 $0,1010$8,22K—-3.44%
06-07-2026$0,1014$0,1056$0,09690 $0,1047$4,74K—+3.25%
05-07-2026$0,09870$0,1058$0,09780 $0,1027$2,02K—+4.05%
04-07-2026$0,09880$0,1000$0,09800 $0,09860$539,84—-0.20%
03-07-2026$0,09930$0,1021$0,09750 $0,09960$4,55K—+0.30%
02-07-2026$0,09160$0,1123$0,09130 $0,09900$3,86K—+8.08%
01-07-2026$0,08980$0,09320$0,08810 $0,09110$2,05K—+1.45%
30-06-2026$0,09290$0,09360$0,08860 $0,09040$4,73K—-2.69%
29-06-2026$0,08870$0,09420$0,08870 $0,09270$2,47K—+4.51%
28-06-2026$0,09000$0,09190$0,08870 $0,08870$539,65—-1.44%
27-06-2026$0,09250$0,09300$0,08920 $0,08940$4,73K—-3.35%
26-06-2026$0,08960$0,09460$0,08720 $0,09200$5,79K—+2.68%
25-06-2026$0,09190$0,09510$0,08640 $0,09030$9,03K—-1.74%
24-06-2026$0,1004$0,1010$0,08900 $0,09240$12,07K—-7.97%
23-06-2026$0,1098$0,1140$0,1000 $0,1011$6,16K—-7.92%
22-06-2026$0,1062$0,1195$0,1062 $0,1098$1,86K—+3.39%
21-06-2026$0,1114$0,1115$0,1052 $0,1052$512,15—-5.57%
20-06-2026$0,1013$0,1175$0,09960 $0,1124$3,58K—+10.96%
19-06-2026$0,1045$0,1059$0,1003 $0,1011$6,01K—-3.25%
18-06-2026$0,1071$0,1095$0,09840 $0,1036$10,66K—-3.27%
17-06-2026$0,1006$0,1088$0,09760 $0,1070$5,41K—+6.36%
16-06-2026$0,09570$0,1029$0,09410 $0,1020$1,03K—+6.58%
15-06-2026$0,09750$0,09880$0,09580 $0,09590$7,12K—-1.64%
14-06-2026$0,09180$0,09920$0,09160 $0,09750$9,39K—+6.21%
13-06-2026$0,09630$0,09680$0,09100 $0,09120$5,83K—-5.30%
12-06-2026$0,09780$0,09780$0,09510 $0,09570$765,91—-2.15%
11-06-2026$0,09230$0,09770$0,09230 $0,09740$3,64K—+5.53%
10-06-2026$0,09440$0,09570$0,08960 $0,09050$572,71—-4.13%
09-06-2026$0,09650$0,09650$0,09300 $0,09440$824,00—-2.18%
08-06-2026$0,09690$0,09930$0,09450 $0,09680$4,16K—-0.10%
07-06-2026$0,09460$0,09920$0,09260 $0,09690$1,13K—+2.43%
06-06-2026$0,09710$0,09710$0,08890 $0,09340$993,00—-3.81%
05-06-2026$0,1041$0,1041$0,09290 $0,09510$1,89K—-8.65%
04-06-2026$0,1141$0,1141$0,1014 $0,1042$2,35K—-8.68%
03-06-2026$0,1114$0,1166$0,1096 $0,1137$1,71K—+2.06%
02-06-2026$0,1198$0,1215$0,1095 $0,1110$3,82K—-7.35%
01-06-2026$0,1205$0,1224$0,1177 $0,1209$3,14K—+0.33%
31-05-2026$0,1200$0,1211$0,1173 $0,1198$21,42K—-0.17%
30-05-2026$0,1197$0,1251$0,1193 $0,1200$2,44K—+0.25%
29-05-2026$0,1184$0,1211$0,1144 $0,1191$31,54K—+0.59%
28-05-2026$0,1265$0,1265$0,1169 $0,1181$3,12K—-6.64%
27-05-2026$0,1316$0,1329$0,1255 $0,1259$2,27K—-4.33%
26-05-2026$0,1366$0,1366$0,1309 $0,1318$5,27K—-3.51%
25-05-2026$0,1316$0,1429$0,1301 $0,1368$5,19K—+3.95%
24-05-2026$0,1330$0,1389$0,1289 $0,1314$12,38K—-1.20%
23-05-2026$0,1302$0,1344$0,1260 $0,1331$8,76K—+2.23%
22-05-2026$0,1343$0,1414$0,1297 $0,1297$17,63K—-3.43%
21-05-2026$0,1287$0,1355$0,1287 $0,1345$3,20K—+4.51%
20-05-2026$0,1253$0,1306$0,1240 $0,1289$4,16K—+2.87%
19-05-2026$0,1283$0,1297$0,1249 $0,1252$1,58K—-2.42%
18-05-2026$0,1246$0,1282$0,1236 $0,1282$1,79K—+2.89%
17-05-2026$0,1294$0,1304$0,1229 $0,1254$5,10K—-3.09%
16-05-2026$0,1354$0,1410$0,1290 $0,1295$9,21K—-4.36%
15-05-2026$0,1418$0,1441$0,1335 $0,1355$5,83K—-4.44%
14-05-2026$0,1376$0,1439$0,1352 $0,1417$11,89K—+2.98%
13-05-2026$0,1417$0,1472$0,1373 $0,1373$12,98K—-3.11%
12-05-2026$0,1527$0,1576$0,1416 $0,1416$23,16K—-7.27%
11-05-2026$0,1543$0,1548$0,1503 $0,1533$5,02K—-0.65%
10-05-2026$0,1528$0,1557$0,1495 $0,1549$22,85K—+1.37%
09-05-2026$0,1541$0,1565$0,1521 $0,1538$15,97K—-0.19%
08-05-2026$0,1467$0,1549$0,1449 $0,1540$24,34K—+4.98%
07-05-2026$0,1424$0,1476$0,1406 $0,1467$22,14K—+3.02%
06-05-2026$0,1431$0,1482$0,1410 $0,1432$29,36K—+0.07%
05-05-2026$0,1384$0,1450$0,1360 $0,1426$43,85K—+3.03%
04-05-2026$0,1361$0,1506$0,1349 $0,1390$43,49K—+2.13%
03-05-2026$0,1330$0,1380$0,1305 $0,1363$29,28K—+2.48%
02-05-2026$0,1332$0,1332$0,1300 $0,1329$10,69K—-0.23%
01-05-2026$0,1349$0,1350$0,1316 $0,1335$13,60K—-1.04%
30-04-2026$0,1320$0,1373$0,1282 $0,1348$45,37K—+2.12%
29-04-2026$0,1331$0,1336$0,1283 $0,1318$22,13K—-0.98%
28-04-2026$0,1302$0,1364$0,1284 $0,1329$31,17K—+2.07%
27-04-2026$0,1321$0,1360$0,1277 $0,1303$25,27K—-1.36%
26-04-2026$0,1309$0,1339$0,1284 $0,1329$43,91K—+1.53%
25-04-2026$0,1405$0,1430$0,1298 $0,1313$48,90K—-6.55%
24-04-2026$0,1348$0,1814$0,1348 $0,1404$480,19K—+4.15%
23-04-2026$0,1276$0,1542$0,1270 $0,1348$170,73K—+5.64%
22-04-2026$0,1299$0,1323$0,1275 $0,1276$32,42K—-1.77%
21-04-2026$0,1340$0,1358$0,1277 $0,1301$33,57K—-2.91%
20-04-2026$0,1326$0,1410$0,1319 $0,1339$61,82K—+0.98%
19-04-2026$0,1422$0,1432$0,1322 $0,1327$47,22K—-6.68%
18-04-2026$0,1450$0,1451$0,1373 $0,1424$46,45K—-1.79%
17-04-2026$0,1468$0,1477$0,1431 $0,1452$37,06K—-1.09%
16-04-2026$0,1566$0,1621$0,1439 $0,1472$79,62K—-6.00%
15-04-2026$0,1442$0,1841$0,1407 $0,1573$319,35K—+9.08%
14-04-2026$0,1438$0,1461$0,1370 $0,1444$160,15K—+0.42%
13-04-2026$0,1412$0,1504$0,1374 $0,1443$136,23K—+2.20%
12-04-2026$0,1549$0,1626$0,1407 $0,1411$112,87K—-8.91%
11-04-2026$0,1548$0,1748$0,1490 $0,1550$180,26K—+0.13%
10-04-2026$0,1687$0,1697$0,1541 $0,1557$130,20K—-7.71%
09-04-2026$0,1786$0,1872$0,1651 $0,1692$190,13K—-5.26%
08-04-2026$0,1982$0,2227$0,1799 $0,1817$84,93K—-8.32%
07-04-2026$0,1824$0,2419$0,1590 $0,1988$462,52K—+8.99%
06-04-2026$0,1040$0,2317$0,1037 $0,1828$503,73K—+75.77%
05-04-2026$0,1049$0,1050$0,1006 $0,1032$4,78K—-1.62%
04-04-2026$0,1039$0,1065$0,1023 $0,1054$11,28K—+1.44%
03-04-2026$0,1029$0,1053$0,1025 $0,1041$5,55K—+1.17%
02-04-2026$0,1077$0,1082$0,1016 $0,1030$6,83K—-4.36%
01-04-2026$0,1033$0,1093$0,1033 $0,1076$13,04K—+4.16%
31-03-2026$0,1029$0,1064$0,09980 $0,1035$32,36K—+0.58%
30-03-2026$0,1049$0,1096$0,1021 $0,1026$19,41K—-2.19%
29-03-2026$0,1075$0,1082$0,1014 $0,1033$50,06K—-3.91%
28-03-2026$0,1101$0,1101$0,1070 $0,1080$4,05K—-1.91%
27-03-2026$0,1154$0,1156$0,1097 $0,1102$7,05K—-4.51%
26-03-2026$0,1252$0,1256$0,1140 $0,1163$8,61K—-7.11%
25-03-2026$0,1242$0,1262$0,1215 $0,1245$6,88K—+0.24%
24-03-2026$0,1196$0,1248$0,1174 $0,1240$18,88K—+3.68%
23-03-2026$0,1183$0,1219$0,1160 $0,1195$4,23K—+1.01%
22-03-2026$0,1240$0,1248$0,1173 $0,1179$6,76K—-4.92%
21-03-2026$0,1307$0,1307$0,1246 $0,1246$15,05K—-4.67%
20-03-2026$0,1314$0,1346$0,1295 $0,1316$1,40K—+0.15%
19-03-2026$0,1319$0,1325$0,1278 $0,1312$7,34K—-0.53%
18-03-2026$0,1359$0,1389$0,1287 $0,1332$8,16K—-1.99%
17-03-2026$0,1340$0,1392$0,1313 $0,1364$11,15K—+1.79%
16-03-2026$0,1306$0,1349$0,1296 $0,1338$3,99K—+2.45%
15-03-2026$0,1258$0,1304$0,1256 $0,1304$2,57K—+3.66%
14-03-2026$0,1280$0,1287$0,1250 $0,1250$1,82K—-2.34%
13-03-2026$0,1296$0,1319$0,1275 $0,1284$9,04K—-0.93%
12-03-2026$0,1289$0,1383$0,1270 $0,1290$22,87K—+0.08%
11-03-2026$0,1259$0,1305$0,1239 $0,1278$14,63K—+1.51%
10-03-2026$0,1244$0,1295$0,1228 $0,1268$10,89K—+1.93%
09-03-2026$0,1224$0,1284$0,1224 $0,1240$30,42K—+1.31%
08-03-2026$0,1278$0,1311$0,1222 $0,1222$9,31K—-4.38%
07-03-2026$0,1329$0,1329$0,1262 $0,1280$8,75K—-3.69%
06-03-2026$0,1392$0,1412$0,1311 $0,1336$28,77K—-4.02%
05-03-2026$0,1420$0,1436$0,1362 $0,1382$14,17K—-2.68%
04-03-2026$0,1416$0,1439$0,1371 $0,1419$21,14K—+0.21%
03-03-2026$0,1501$0,1543$0,1421 $0,1444$47,25K—-3.80%
02-03-2026$0,1483$0,1557$0,1479 $0,1502$20,31K—+1.28%
01-03-2026$0,1516$0,1541$0,1460 $0,1477$11,15K—-2.57%
28-02-2026$0,1635$0,1635$0,1449 $0,1523$22,09K—-6.85%
27-02-2026$0,1614$0,2004$0,1609 $0,1649$80,54K—+2.17%
26-02-2026$0,1654$0,1654$0,1560 $0,1613$6,43K—-2.48%
25-02-2026$0,1571$0,1676$0,1566 $0,1627$6,18K—+3.56%
24-02-2026$0,1575$0,1575$0,1520 $0,1549$3,47K—-1.65%
23-02-2026$0,1651$0,1651$0,1538 $0,1538$3,06K—-6.84%
22-02-2026$0,1749$0,1751$0,1617 $0,1649$7,65K—-5.72%
21-02-2026$0,1752$0,1806$0,1751 $0,1758$6,96K—+0.34%
20-02-2026$0,1712$0,1760$0,1683 $0,1746$3,99K—+1.99%
19-02-2026$0,1728$0,1742$0,1647 $0,1707$4,14K—-1.22%
18-02-2026$0,1806$0,1828$0,1720 $0,1721$1,19K—-4.71%
17-02-2026$0,1872$0,1872$0,1800 $0,1818$3,22K—-2.88%
16-02-2026$0,1863$0,1886$0,1816 $0,1878$6,17K—+0.81%
15-02-2026$0,1945$0,1945$0,1826 $0,1845$11,52K—-5.14%
14-02-2026$0,1896$0,1977$0,1882 $0,1952$14,51K—+2.95%
13-02-2026$0,1818$0,1913$0,1804 $0,1888$6,24K—+3.85%
12-02-2026$0,1788$0,1922$0,1788 $0,1827$6,55K—+2.18%
11-02-2026$0,1809$0,1815$0,1733 $0,1764$21,92K—-2.49%
10-02-2026$0,1869$0,1870$0,1800 $0,1800$3,08K—-3.69%
09-02-2026$0,1873$0,1918$0,1811 $0,1894$4,39K—+1.12%
08-02-2026$0,2014$0,2021$0,1876 $0,1879$4,93K—-6.70%
07-02-2026$0,1896$0,2010$0,1863 $0,2010$7,47K—+6.01%
06-02-2026$0,1698$0,1928$0,1532 $0,1918$13,30K—+12.96%
05-02-2026$0,2030$0,2131$0,1693 $0,1699$8,76K—-16.31%
04-02-2026$0,2095$0,2147$0,2003 $0,2076$1,54K—-0.91%
03-02-2026$0,2155$0,3535$0,2002 $0,2099$5,70K—-2.60%
02-02-2026$0,2125$0,2204$0,2037 $0,2159$14,05K—+1.60%
01-02-2026$0,2163$0,2348$0,2103 $0,2118$4,22K—-2.08%
31-01-2026$0,2401$0,2546$0,2014 $0,2147$52,75K—-10.58%
30-01-2026$0,2589$0,2591$0,2398 $0,2416$25,84K—-6.68%
29-01-2026$0,2683$0,2743$0,2575 $0,2610$35,56K—-2.72%
28-01-2026$0,2595$0,2757$0,2580 $0,2698$36,47K—+3.97%
27-01-2026$0,2502$0,2601$0,2452 $0,2600$12,94K—+3.92%
26-01-2026$0,2329$0,2648$0,2309 $0,2522$17,03K—+8.29%
25-01-2026$0,2479$0,2698$0,2263 $0,2311$18,00K—-6.78%
24-01-2026$0,2321$0,2526$0,2286 $0,2474$9,65K—+6.59%
23-01-2026$0,2215$0,2333$0,2215 $0,2283$6,01K—+3.07%
22-01-2026$0,2298$0,2300$0,2195 $0,2215$10,35K—-3.61%
21-01-2026$0,2205$0,2310$0,2185 $0,2310$8,94K—+4.76%
20-01-2026$0,2305$0,2329$0,2188 $0,2189$3,44K—-5.03%
19-01-2026$0,2391$0,2391$0,2087 $0,2320$13,03K—-2.97%
18-01-2026$0,2524$0,2524$0,2398 $0,2398$10,51K—-4.99%
17-01-2026$0,2519$0,2572$0,2491 $0,2540$2,71K—+0.83%
16-01-2026$0,2490$0,2523$0,2424 $0,2519$6,63K—+1.16%
15-01-2026$0,2638$0,2638$0,2430 $0,2496$12,88K—-5.38%
14-01-2026$0,2662$0,2794$0,2633 $0,2633$1,83K—-1.09%
13-01-2026$0,2551$0,2644$0,2515 $0,2641$4,79K—+3.53%
12-01-2026$0,2653$0,2664$0,2503 $0,2540$5,18K—-4.26%
11-01-2026$0,2501$0,2785$0,2495 $0,2665$17,88K—+6.56%
10-01-2026$0,2577$0,2611$0,2499 $0,2507$8,37K—-2.72%
09-01-2026$0,2563$0,2591$0,2491 $0,2591$8,78K—+1.09%
08-01-2026$0,2518$0,2618$0,2380 $0,2573$55,80K—+2.18%
07-01-2026$0,2554$0,2554$0,2421 $0,2521$25,19K—-1.29%
06-01-2026$0,2382$0,2688$0,2363 $0,2579$69,20K—+8.27%
05-01-2026$0,2342$0,2403$0,2298 $0,2395$8,03K—+2.26%
04-01-2026$0,2322$0,2369$0,2299 $0,2336$9,29K—+0.60%
03-01-2026$0,2316$0,2320$0,2237 $0,2320$10,38K—+0.17%
02-01-2026$0,2224$0,2316$0,2204 $0,2316$17,10K—+4.14%
01-01-2026$0,2138$0,2246$0,2077 $0,2225$16,65K—+4.07%
31-12-2025$0,2148$0,2281$0,2104 $0,2130$23,74K—-0.84%
30-12-2025$0,2173$0,2173$0,2126 $0,2146$4,00K—-1.24%
29-12-2025$0,2236$0,2270$0,2177 $0,2177$1,14K—-2.64%
28-12-2025$0,2297$0,2297$0,2215 $0,2226$2,99K—-3.09%
27-12-2025$0,2277$0,2316$0,2250 $0,2316$3,44K—+1.71%
26-12-2025$0,2246$0,2297$0,2193 $0,2276$10,95K—+1.34%
25-12-2025$0,2194$0,2311$0,2190 $0,2221$13,27K—+1.23%
24-12-2025$0,2131$0,2231$0,2095 $0,2206$12,67K—+3.52%
23-12-2025$0,2141$0,2160$0,2069 $0,2142$11,35K—+0.05%
22-12-2025$0,2128$0,2170$0,2086 $0,2122$12,72K—-0.28%
21-12-2025$0,2208$0,2391$0,2068 $0,2114$19,37K—-4.26%
20-12-2025$0,2128$0,2211$0,2128 $0,2185$21,98K—+2.68%
19-12-2025$0,2038$0,2129$0,1966 $0,2117$19,26K—+3.88%
18-12-2025$0,2161$0,2173$0,1962 $0,2010$11,46K—-6.99%
17-12-2025$0,2293$0,2308$0,2145 $0,2160$8,30K—-5.80%
16-12-2025$0,2272$0,2357$0,2247 $0,2317$14,28K—+1.98%
15-12-2025$0,2425$0,2474$0,2226 $0,2294$18,67K—-5.40%
14-12-2025$0,2571$0,2571$0,2421 $0,2426$11,48K—-5.64%
13-12-2025$0,2562$0,2582$0,2554 $0,2574$684,39—+0.47%
12-12-2025$0,2632$0,2673$0,2517 $0,2552$17,83K—-3.04%
11-12-2025$0,2641$0,2649$0,2538 $0,2644$10,36K—+0.11%
10-12-2025$0,2700$0,2867$0,2655 $0,2668$92,56K—-1.19%
09-12-2025$0,2584$0,2751$0,2572 $0,2721$24,82K—+5.30%
08-12-2025$0,2603$0,2641$0,2500 $0,2591$19,46K—-0.46%
07-12-2025$0,2642$0,3026$0,2564 $0,2564$131,68K—-2.95%
06-12-2025$0,2630$0,2792$0,2569 $0,2624$19,64K—-0.23%
05-12-2025$0,2838$0,2863$0,2588 $0,2671$56,63K—-5.88%
04-12-2025$0,2764$0,3467$0,2762 $0,2845$108,34K—+2.93%
03-12-2025$0,2620$0,2760$0,2619 $0,2736$10,28K—+4.43%
02-12-2025$0,2468$0,2678$0,2425 $0,2628$9,89K—+6.48%
01-12-2025$0,2635$0,2635$0,2374 $0,2446$3,35K—-7.17%
30-11-2025$0,2732$0,2732$0,2636 $0,2636$4,86K—-3.51%
29-11-2025$0,2746$0,2810$0,2734 $0,2737$4,17K—-0.33%
28-11-2025$0,2826$0,2927$0,2711 $0,2748$10,59K—-2.76%
27-11-2025$0,2645$0,2863$0,2644 $0,2833$19,50K—+7.11%
26-11-2025$0,2616$0,2648$0,2539 $0,2642$5,94K—+0.99%
25-11-2025$0,2622$0,2642$0,2535 $0,2626$2,33K—+0.15%
24-11-2025$0,2553$0,2650$0,2500 $0,2635$12,22K—+3.21%
23-11-2025$0,2575$0,2662$0,2568 $0,2587$12,97K—+0.47%
22-11-2025$0,2600$0,2817$0,2517 $0,2623$14,17K—+0.88%
21-11-2025$0,2700$0,2708$0,2387 $0,2511$4,74K—-7.00%
20-11-2025$0,2712$0,2838$0,2600 $0,2678$6,36K—-1.25%
19-11-2025$0,2763$0,2791$0,2581 $0,2714$6,86K—-1.77%
18-11-2025$0,2797$0,2839$0,2692 $0,2775$1,42K—-0.79%
17-11-2025$0,2841$0,2920$0,2724 $0,2751$9,30K—-3.17%
16-11-2025$0,2902$0,2965$0,2764 $0,2862$3,81K—-1.38%
15-11-2025$0,2934$0,2986$0,2896 $0,2918$15,71K—-0.55%
14-11-2025$0,3006$0,3074$0,2797 $0,2898$5,23K—-3.59%
13-11-2025$0,3039$0,3226$0,2951 $0,3000$11,39K—-1.28%
12-11-2025$0,3062$0,3184$0,2985 $0,3070$3,18K—+0.26%
11-11-2025$0,3336$0,3488$0,3068 $0,3068$11,94K—-8.03%
10-11-2025$0,3420$0,3931$0,3253 $0,3323$13,33K—-2.84%
09-11-2025$0,3182$0,3395$0,3079 $0,3322$9,01K—+4.40%
08-11-2025$0,3322$0,3322$0,3138 $0,3209$1,53K—-3.40%
07-11-2025$0,2958$0,3328$0,2916 $0,3308$8,80K—+11.83%
06-11-2025$0,2965$0,3004$0,2864 $0,2947$6,41K—-0.61%
05-11-2025$0,2800$0,3025$0,2679 $0,2994$2,43K—+6.93%

Marktkapitalisatie = slotkoers × circulerend aanbod van die dag; we leggen het aanbod vast sinds 02/10/2026, dus eerdere dagen zijn leeg.

Alle secties