Prijsgeschiedenis SanDisk (bStocks) (SNDKB)

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

Maandelijkse rendementen SNDKB

Jaar	jan	feb	mrt	apr	mei	jun	jul	aug	sep	okt	nov	dec	Volledig jaar
2026	—	—	—	—	—	—	-46%	+28%	+12%	-34%	-16%	—	-57%

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)

Datum	Open	Hoog	Laag	Sluit	Volume	Verandering
11-11-2026	$871,53	$971,07	$869,43	$969,78	$39,51M	+11.27%
10-11-2026	$897,19	$915,86	$827,77	$871,58	$55,92M	-2.85%
09-11-2026	$817,67	$904,83	$790,72	$897,28	$54,76M	+9.74%
08-11-2026	$836,67	$858,45	$806,40	$817,76	$13,84M	-2.26%
07-11-2026	$838,11	$846,23	$825,60	$836,63	$4,85M	-0.18%
06-11-2026	$810,78	$912,51	$810,78	$838,07	$67,18M	+3.37%
05-11-2026	$1.029,82	$1.029,87	$794,03	$810,70	$96,28M	-21.28%
04-11-2026	$1.134,68	$1.147,49	$1.015,56	$1.029,58	$61,60M	-9.26%
03-11-2026	$1.094,99	$1.154,17	$1.075,58	$1.134,62	$21,78M	+3.62%
02-11-2026	$1.172,11	$1.197,98	$1.068,90	$1.094,78	$53,22M	-6.60%
01-11-2026	$1.151,80	$1.177,42	$1.149,17	$1.172,10	$7,43M	+1.76%
31-10-2026	$1.158,78	$1.166,16	$1.140,62	$1.151,76	$3,64M	-0.61%
30-10-2026	$1.282,95	$1.320,39	$1.116,67	$1.158,78	$61,20M	-9.68%
29-10-2026	$1.366,15	$1.391,29	$1.268,23	$1.282,84	$45,79M	-6.10%
28-10-2026	$1.309,96	$1.419,13	$1.296,10	$1.365,94	$45,67M	+4.27%
27-10-2026	$1.270,61	$1.317,05	$1.253,65	$1.309,96	$29,52M	+3.10%
26-10-2026	$1.250,93	$1.288,57	$1.223,46	$1.270,66	$32,59M	+1.58%
25-10-2026	$1.236,87	$1.264,94	$1.229,66	$1.251,03	$8,24M	+1.14%
24-10-2026	$1.242,25	$1.245,47	$1.197,37	$1.236,76	$16,64M	-0.44%
23-10-2026	$1.234,56	$1.316,68	$1.225,00	$1.242,52	$49,56M	+0.64%
22-10-2026	$1.352,33	$1.371,38	$1.225,52	$1.234,67	$54,97M	-8.70%
21-10-2026	$1.402,90	$1.425,94	$1.331,35	$1.352,33	$32,84M	-3.60%
20-10-2026	$1.373,01	$1.413,26	$1.323,68	$1.402,89	$33,08M	+2.18%
19-10-2026	$1.297,43	$1.408,17	$1.297,43	$1.373,01	$34,94M	+5.83%
18-10-2026	$1.266,16	$1.305,18	$1.250,00	$1.297,58	$31,79M	+2.48%
17-10-2026	$1.293,60	$1.305,22	$1.214,34	$1.266,07	$24,66M	-2.13%
16-10-2026	$1.372,69	$1.407,51	$1.285,79	$1.293,57	$39,88M	-5.76%
15-10-2026	$1.358,41	$1.401,84	$1.278,31	$1.372,74	$41,18M	+1.05%
14-10-2026	$1.484,71	$1.504,41	$1.355,14	$1.358,37	$26,61M	-8.51%
13-10-2026	$1.456,72	$1.498,55	$1.403,81	$1.484,69	$29,88M	+1.92%
12-10-2026	$1.609,36	$1.609,36	$1.455,81	$1.456,70	$25,19M	-9.49%
11-10-2026	$1.597,03	$1.619,19	$1.586,10	$1.609,44	$2,11M	+0.78%
10-10-2026	$1.582,74	$1.607,40	$1.582,49	$1.596,90	$1,04M	+0.89%
09-10-2026	$1.614,69	$1.648,70	$1.577,18	$1.582,77	$10,96M	-1.98%
08-10-2026	$1.703,19	$1.714,51	$1.585,25	$1.614,81	$17,63M	-5.19%
07-10-2026	$1.663,73	$1.732,94	$1.617,88	$1.703,22	$35,08M	+2.37%
06-10-2026	$1.706,12	$1.718,20	$1.650,50	$1.663,72	$15,32M	-2.49%
05-10-2026	$1.730,28	$1.742,40	$1.681,89	$1.706,08	$13,71M	-1.40%
04-10-2026	$1.719,33	$1.730,29	$1.715,19	$1.730,29	$1,97M	+0.64%
03-10-2026	$1.719,01	$1.723,65	$1.713,23	$1.719,31	$1,23M	+0.02%
02-10-2026	$1.783,77	$1.806,55	$1.714,87	$1.719,06	$26,85M	-3.63%
01-10-2026	$1.736,54	$1.801,40	$1.710,00	$1.783,50	$27,41M	+2.70%
30-09-2026	$1.727,28	$1.756,48	$1.716,87	$1.736,55	$14,97M	+0.54%
29-09-2026	$1.712,58	$1.750,47	$1.686,54	$1.727,25	$11,22M	+0.86%
28-09-2026	$1.772,27	$1.777,34	$1.660,86	$1.712,58	$12,99M	-3.37%
27-09-2026	$1.768,87	$1.785,99	$1.768,54	$1.772,21	$1,06M	+0.19%
26-09-2026	$1.773,27	$1.777,70	$1.761,35	$1.768,87	$1,07M	-0.25%
25-09-2026	$1.754,33	$1.814,09	$1.743,09	$1.773,06	$13,00M	+1.07%
24-09-2026	$1.819,66	$1.823,84	$1.727,47	$1.754,33	$30,37M	-3.59%
23-09-2026	$1.897,81	$1.904,37	$1.803,26	$1.819,67	$22,48M	-4.12%
22-09-2026	$1.776,53	$1.908,45	$1.742,49	$1.897,75	$38,99M	+6.82%
21-09-2026	$1.791,06	$1.835,00	$1.736,92	$1.776,53	$29,15M	-0.81%
20-09-2026	$1.784,51	$1.792,40	$1.752,24	$1.791,09	$2,75M	+0.37%
19-09-2026	$1.796,64	$1.799,58	$1.773,85	$1.784,54	$2,39M	-0.67%
18-09-2026	$1.616,27	$1.798,17	$1.605,89	$1.796,64	$37,88M	+11.16%
17-09-2026	$1.540,31	$1.625,57	$1.529,70	$1.616,19	$17,32M	+4.93%
16-09-2026	$1.528,18	$1.560,97	$1.507,08	$1.540,31	$17,63M	+0.79%
15-09-2026	$1.563,32	$1.580,29	$1.511,84	$1.528,13	$11,81M	-2.25%
14-09-2026	$1.563,50	$1.581,21	$1.506,50	$1.563,31	$20,98M	-0.01%
13-09-2026	$1.626,86	$1.632,96	$1.554,86	$1.563,26	$9,65M	-3.91%
12-09-2026	$1.632,09	$1.642,52	$1.620,92	$1.627,00	$1,49M	-0.31%
11-09-2026	$1.677,52	$1.734,66	$1.619,21	$1.632,09	$17,75M	-2.71%
10-09-2026	$1.763,50	$1.772,74	$1.674,36	$1.677,65	$22,22M	-4.87%
09-09-2026	$1.742,91	$1.806,75	$1.721,27	$1.763,53	$19,85M	+1.18%
08-09-2026	$1.781,92	$1.821,21	$1.731,34	$1.742,92	$20,55M	-2.19%
07-09-2026	$1.778,81	$1.793,46	$1.763,31	$1.781,92	$3,58M	+0.17%
06-09-2026	$1.762,90	$1.796,61	$1.757,52	$1.778,72	$6,18M	+0.90%
05-09-2026	$1.731,93	$1.781,62	$1.729,35	$1.762,93	$6,76M	+1.79%
04-09-2026	$1.548,25	$1.744,69	$1.547,02	$1.732,33	$41,94M	+11.89%
03-09-2026	$1.546,71	$1.577,14	$1.514,00	$1.548,31	$17,78M	+0.10%
02-09-2026	$1.533,05	$1.588,48	$1.511,09	$1.546,71	$21,66M	+0.89%
01-09-2026	$1.549,37	$1.608,26	$1.510,23	$1.533,04	$31,33M	-1.05%
31-08-2026	$1.456,28	$1.577,90	$1.447,98	$1.549,36	$41,96M	+6.39%
30-08-2026	$1.491,84	$1.503,85	$1.450,00	$1.456,25	$8,09M	-2.39%
29-08-2026	$1.482,97	$1.495,08	$1.480,14	$1.491,83	$2,24M	+0.60%
28-08-2026	$1.465,66	$1.515,38	$1.436,00	$1.482,97	$29,01M	+1.18%
27-08-2026	$1.553,58	$1.585,31	$1.457,82	$1.465,67	$36,89M	-5.66%
26-08-2026	$1.476,45	$1.566,00	$1.443,21	$1.553,25	$48,72M	+5.20%
25-08-2026	$1.474,00	$1.565,00	$1.455,00	$1.476,72	$27,52M	+0.18%
24-08-2026	$1.625,44	$1.625,75	$1.418,51	$1.473,58	$43,39M	-9.34%
23-08-2026	$1.593,34	$1.626,59	$1.582,76	$1.625,75	$3,65M	+2.03%
22-08-2026	$1.593,27	$1.602,41	$1.580,16	$1.592,47	$3,27M	-0.05%
21-08-2026	$1.577,49	$1.627,08	$1.572,00	$1.593,41	$16,35M	+1.01%
20-08-2026	$1.604,36	$1.634,80	$1.528,38	$1.577,50	$46,22M	-1.67%
19-08-2026	$1.588,67	$1.711,99	$1.546,00	$1.604,50	$83,34M	+1.00%
18-08-2026	$1.805,80	$1.816,00	$1.581,75	$1.587,70	$46,96M	-12.08%
17-08-2026	$1.657,44	$1.827,50	$1.657,44	$1.806,20	$46,37M	+8.98%
16-08-2026	$1.653,59	$1.674,06	$1.648,33	$1.657,68	$1,62M	+0.25%
15-08-2026	$1.659,27	$1.659,58	$1.644,00	$1.653,62	$2,12M	-0.34%
14-08-2026	$1.570,14	$1.678,77	$1.533,00	$1.659,27	$59,00M	+5.68%
13-08-2026	$1.361,20	$1.579,95	$1.330,86	$1.570,14	$70,45M	+15.35%
12-08-2026	$1.278,01	$1.388,88	$1.270,60	$1.362,35	$41,95M	+6.60%
11-08-2026	$1.236,53	$1.287,21	$1.232,16	$1.278,01	$34,60M	+3.35%
10-08-2026	$1.220,60	$1.277,75	$1.189,30	$1.236,59	$51,46M	+1.31%
09-08-2026	$1.218,89	$1.233,21	$1.214,38	$1.220,75	$2,92M	+0.15%
08-08-2026	$1.219,00	$1.221,48	$1.209,02	$1.218,89	$2,68M	-0.01%
07-08-2026	$1.276,82	$1.328,05	$1.185,84	$1.219,00	$44,30M	-4.53%
06-08-2026	$1.248,36	$1.323,63	$1.166,45	$1.276,76	$114,44M	+2.27%
05-08-2026	$1.436,81	$1.482,24	$1.243,22	$1.247,62	$76,30M	-13.17%
04-08-2026	$1.326,61	$1.446,91	$1.266,73	$1.437,10	$53,58M	+8.33%
03-08-2026	$1.242,87	$1.329,69	$1.124,20	$1.329,18	$49,69M	+6.94%
02-08-2026	$1.217,88	$1.259,10	$1.213,91	$1.243,37	$5,95M	+2.09%
01-08-2026	$1.207,78	$1.229,26	$1.167,39	$1.218,16	$3,81M	+0.86%
31-07-2026	$1.352,86	$1.430,71	$1.190,38	$1.207,19	$93,43M	-10.77%
30-07-2026	$1.010,14	$1.363,51	$995,67	$1.352,85	$135,50M	+33.93%
29-07-2026	$1.120,96	$1.166,82	$971,47	$1.009,34	$89,30M	-9.96%
28-07-2026	$1.249,56	$1.267,03	$1.027,06	$1.120,33	$60,56M	-10.34%
27-07-2026	$1.487,26	$1.517,96	$1.224,24	$1.248,88	$36,89M	-16.03%
26-07-2026	$1.442,38	$1.490,02	$1.437,89	$1.487,09	$2,98M	+3.10%
25-07-2026	$1.434,49	$1.453,88	$1.428,33	$1.443,34	$2,70M	+0.62%
24-07-2026	$1.616,34	$1.625,30	$1.412,00	$1.435,35	$9,40M	-11.20%
23-07-2026	$1.620,72	$1.694,39	$1.547,51	$1.616,90	$18,02M	-0.24%
22-07-2026	$1.631,47	$1.668,05	$1.506,00	$1.619,24	$17,34M	-0.75%
21-07-2026	$1.408,51	$1.639,59	$1.391,24	$1.631,47	$19,53M	+15.83%
20-07-2026	$1.377,75	$1.455,96	$1.341,30	$1.409,14	$16,62M	+2.28%
19-07-2026	$1.345,20	$1.394,21	$1.344,68	$1.378,60	$6,90M	+2.48%
18-07-2026	$1.352,62	$1.364,42	$1.340,01	$1.345,72	$5,37M	-0.51%
17-07-2026	$1.369,23	$1.498,00	$1.312,09	$1.352,62	$60,06M	-1.21%
16-07-2026	$1.582,06	$1.614,82	$1.357,02	$1.369,29	$21,44M	-13.45%
15-07-2026	$1.768,64	$1.806,19	$1.483,40	$1.581,44	$15,35M	-10.58%
14-07-2026	$1.638,17	$1.817,14	$1.619,49	$1.770,47	$12,20M	+8.08%
13-07-2026	$1.924,70	$1.927,35	$1.617,82	$1.636,64	$22,21M	-14.97%
12-07-2026	$1.941,37	$1.968,48	$1.920,62	$1.923,96	$1,83M	-0.90%
11-07-2026	$1.930,96	$1.985,00	$1.908,09	$1.942,37	$2,80M	+0.59%
10-07-2026	$1.889,06	$1.941,87	$1.770,15	$1.930,96	$20,61M	+2.22%
09-07-2026	$1.744,19	$1.949,46	$1.659,76	$1.889,95	$12,96M	+8.36%
08-07-2026	$1.582,60	$1.747,48	$1.496,34	$1.746,52	$24,81M	+10.36%
07-07-2026	$1.692,57	$1.723,61	$1.491,40	$1.582,58	$33,85M	-6.50%
06-07-2026	$1.864,85	$1.929,54	$1.684,99	$1.692,56	$15,28M	-9.24%
05-07-2026	$1.839,41	$1.878,07	$1.832,52	$1.865,09	$2,09M	+1.40%
04-07-2026	$1.827,77	$1.840,12	$1.825,89	$1.839,41	$589,64K	+0.64%
03-07-2026	$1.766,06	$1.891,00	$1.750,87	$1.827,78	$3,69M	+3.49%
02-07-2026	$2.016,49	$2.111,94	$1.700,00	$1.766,73	$18,30M	-12.39%
01-07-2026	$2.249,61	$2.254,51	$2.005,60	$2.016,62	$10,89M	-10.36%
30-06-2026	$2.059,29	$2.281,51	$2.033,58	$2.251,57	$4,64M	+9.34%
29-06-2026	$2.123,58	$2.146,69	$1.900,00	$2.061,67	$6,34M	-2.92%
28-06-2026	$2.095,94	$2.136,72	$2.086,74	$2.122,40	$364,17K	+1.26%
27-06-2026	$2.117,79	$2.127,69	$2.084,68	$2.096,63	$905,35K	-1.00%
26-06-2026	$2.320,00	$2.325,10	$2.070,60	$2.113,86	$8,08M	-8.89%
25-06-2026	$2.155,88	$2.376,19	$2.086,34	$2.318,59	$6,14M	+7.55%
24-06-2026	$1.987,65	$2.160,88	$1.865,97	$2.153,55	$7,22M	+8.35%
23-06-2026	$2.267,46	$2.279,15	$1.952,42	$1.987,65	$5,86M	-12.34%
22-06-2026	$2.198,94	$2.360,01	$2.195,55	$2.266,76	$2,97M	+3.08%
21-06-2026	$2.250,58	$2.250,58	$2.198,93	$2.198,93	$155,56K	-2.29%
20-06-2026	$2.214,22	$2.251,28	$2.205,55	$2.251,28	$385,89K	+1.67%
19-06-2026	$2.212,24	$2.222,80	$2.156,73	$2.213,84	$877,47K	+0.07%
18-06-2026	$2.011,25	$2.226,28	$2.011,25	$2.212,22	$1,89M	+9.99%
17-06-2026	$2.023,56	$2.099,99	$1.950,00	$2.012,22	$1,81M	-0.56%
16-06-2026	$2.093,09	$2.166,84	$1.977,66	$2.016,62	$1,38M	-3.65%
15-06-2026	$2.064,94	$2.125,24	$2.022,10	$2.102,14	$1,01M	+1.80%
14-06-2026	$2.005,42	$2.076,20	$1.998,10	$2.062,25	$203,04K	+2.83%
13-06-2026	$1.997,41	$2.006,57	$1.980,01	$2.005,42	$266,46K	+0.40%
12-06-2026	$1.915,19	$2.023,52	$1.840,19	$1.997,22	$703,55K	+4.28%
11-06-2026	$1.700,00	$1.950,00	$1.700,00	$1.916,51	$210,26K	+12.74%

Prijsgeschiedenis SanDisk (bStocks) (SNDKB)

Maandelijkse rendementen SNDKB

Instellingen

Coin

Markt

Derivaten

DeFi & DEX

Beurzen

Tools

Nieuws