CoinXview PortfelApp
PL
Coin: 1247Giełdy: 22Kapitalizacja: $2,62T −0,39%Wol. 24h: $25,86BDominacja: BTC 58,3% ETH 10,4%Gas ETH: 0,05 gweiStrach i chciwość: 55/100

Historia cen SanDisk (bStocks) (SNDKB)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie SNDKB. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu SNDKB

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026——————-46%+28%+12%-34%-24%—-61%

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenZmiana
06.11.2026$810,78$912,51$810,78 $877,27$44,10M+8.20%
05.11.2026$1029,82$1029,87$794,03 $810,70$96,28M-21.28%
04.11.2026$1134,68$1147,49$1015,56 $1029,58$61,60M-9.26%
03.11.2026$1094,99$1154,17$1075,58 $1134,62$21,78M+3.62%
02.11.2026$1172,11$1197,98$1068,90 $1094,78$53,22M-6.60%
01.11.2026$1151,80$1177,42$1149,17 $1172,10$7,43M+1.76%
31.10.2026$1158,78$1166,16$1140,62 $1151,76$3,64M-0.61%
30.10.2026$1282,95$1320,39$1116,67 $1158,78$61,20M-9.68%
29.10.2026$1366,15$1391,29$1268,23 $1282,84$45,79M-6.10%
28.10.2026$1309,96$1419,13$1296,10 $1365,94$45,67M+4.27%
27.10.2026$1270,61$1317,05$1253,65 $1309,96$29,52M+3.10%
26.10.2026$1250,93$1288,57$1223,46 $1270,66$32,59M+1.58%
25.10.2026$1236,87$1264,94$1229,66 $1251,03$8,24M+1.14%
24.10.2026$1242,25$1245,47$1197,37 $1236,76$16,64M-0.44%
23.10.2026$1234,56$1316,68$1225,00 $1242,52$49,56M+0.64%
22.10.2026$1352,33$1371,38$1225,52 $1234,67$54,97M-8.70%
21.10.2026$1402,90$1425,94$1331,35 $1352,33$32,84M-3.60%
20.10.2026$1373,01$1413,26$1323,68 $1402,89$33,08M+2.18%
19.10.2026$1297,43$1408,17$1297,43 $1373,01$34,94M+5.83%
18.10.2026$1266,16$1305,18$1250,00 $1297,58$31,79M+2.48%
17.10.2026$1293,60$1305,22$1214,34 $1266,07$24,66M-2.13%
16.10.2026$1372,69$1407,51$1285,79 $1293,57$39,88M-5.76%
15.10.2026$1358,41$1401,84$1278,31 $1372,74$41,18M+1.05%
14.10.2026$1484,71$1504,41$1355,14 $1358,37$26,61M-8.51%
13.10.2026$1456,72$1498,55$1403,81 $1484,69$29,88M+1.92%
12.10.2026$1609,36$1609,36$1455,81 $1456,70$25,19M-9.49%
11.10.2026$1597,03$1619,19$1586,10 $1609,44$2,11M+0.78%
10.10.2026$1582,74$1607,40$1582,49 $1596,90$1,04M+0.89%
09.10.2026$1614,69$1648,70$1577,18 $1582,77$10,96M-1.98%
08.10.2026$1703,19$1714,51$1585,25 $1614,81$17,63M-5.19%
07.10.2026$1663,73$1732,94$1617,88 $1703,22$35,08M+2.37%
06.10.2026$1706,12$1718,20$1650,50 $1663,72$15,32M-2.49%
05.10.2026$1730,28$1742,40$1681,89 $1706,08$13,71M-1.40%
04.10.2026$1719,33$1730,29$1715,19 $1730,29$1,97M+0.64%
03.10.2026$1719,01$1723,65$1713,23 $1719,31$1,23M+0.02%
02.10.2026$1783,77$1806,55$1714,87 $1719,06$26,85M-3.63%
01.10.2026$1736,54$1801,40$1710,00 $1783,50$27,41M+2.70%
30.09.2026$1727,28$1756,48$1716,87 $1736,55$14,97M+0.54%
29.09.2026$1712,58$1750,47$1686,54 $1727,25$11,22M+0.86%
28.09.2026$1772,27$1777,34$1660,86 $1712,58$12,99M-3.37%
27.09.2026$1768,87$1785,99$1768,54 $1772,21$1,06M+0.19%
26.09.2026$1773,27$1777,70$1761,35 $1768,87$1,07M-0.25%
25.09.2026$1754,33$1814,09$1743,09 $1773,06$13,00M+1.07%
24.09.2026$1819,66$1823,84$1727,47 $1754,33$30,37M-3.59%
23.09.2026$1897,81$1904,37$1803,26 $1819,67$22,48M-4.12%
22.09.2026$1776,53$1908,45$1742,49 $1897,75$38,99M+6.82%
21.09.2026$1791,06$1835,00$1736,92 $1776,53$29,15M-0.81%
20.09.2026$1784,51$1792,40$1752,24 $1791,09$2,75M+0.37%
19.09.2026$1796,64$1799,58$1773,85 $1784,54$2,39M-0.67%
18.09.2026$1616,27$1798,17$1605,89 $1796,64$37,88M+11.16%
17.09.2026$1540,31$1625,57$1529,70 $1616,19$17,32M+4.93%
16.09.2026$1528,18$1560,97$1507,08 $1540,31$17,63M+0.79%
15.09.2026$1563,32$1580,29$1511,84 $1528,13$11,81M-2.25%
14.09.2026$1563,50$1581,21$1506,50 $1563,31$20,98M-0.01%
13.09.2026$1626,86$1632,96$1554,86 $1563,26$9,65M-3.91%
12.09.2026$1632,09$1642,52$1620,92 $1627,00$1,49M-0.31%
11.09.2026$1677,52$1734,66$1619,21 $1632,09$17,75M-2.71%
10.09.2026$1763,50$1772,74$1674,36 $1677,65$22,22M-4.87%
09.09.2026$1742,91$1806,75$1721,27 $1763,53$19,85M+1.18%
08.09.2026$1781,92$1821,21$1731,34 $1742,92$20,55M-2.19%
07.09.2026$1778,81$1793,46$1763,31 $1781,92$3,58M+0.17%
06.09.2026$1762,90$1796,61$1757,52 $1778,72$6,18M+0.90%
05.09.2026$1731,93$1781,62$1729,35 $1762,93$6,76M+1.79%
04.09.2026$1548,25$1744,69$1547,02 $1732,33$41,94M+11.89%
03.09.2026$1546,71$1577,14$1514,00 $1548,31$17,78M+0.10%
02.09.2026$1533,05$1588,48$1511,09 $1546,71$21,66M+0.89%
01.09.2026$1549,37$1608,26$1510,23 $1533,04$31,33M-1.05%
31.08.2026$1456,28$1577,90$1447,98 $1549,36$41,96M+6.39%
30.08.2026$1491,84$1503,85$1450,00 $1456,25$8,09M-2.39%
29.08.2026$1482,97$1495,08$1480,14 $1491,83$2,24M+0.60%
28.08.2026$1465,66$1515,38$1436,00 $1482,97$29,01M+1.18%
27.08.2026$1553,58$1585,31$1457,82 $1465,67$36,89M-5.66%
26.08.2026$1476,45$1566,00$1443,21 $1553,25$48,72M+5.20%
25.08.2026$1474,00$1565,00$1455,00 $1476,72$27,52M+0.18%
24.08.2026$1625,44$1625,75$1418,51 $1473,58$43,39M-9.34%
23.08.2026$1593,34$1626,59$1582,76 $1625,75$3,65M+2.03%
22.08.2026$1593,27$1602,41$1580,16 $1592,47$3,27M-0.05%
21.08.2026$1577,49$1627,08$1572,00 $1593,41$16,35M+1.01%
20.08.2026$1604,36$1634,80$1528,38 $1577,50$46,22M-1.67%
19.08.2026$1588,67$1711,99$1546,00 $1604,50$83,34M+1.00%
18.08.2026$1805,80$1816,00$1581,75 $1587,70$46,96M-12.08%
17.08.2026$1657,44$1827,50$1657,44 $1806,20$46,37M+8.98%
16.08.2026$1653,59$1674,06$1648,33 $1657,68$1,62M+0.25%
15.08.2026$1659,27$1659,58$1644,00 $1653,62$2,12M-0.34%
14.08.2026$1570,14$1678,77$1533,00 $1659,27$59,00M+5.68%
13.08.2026$1361,20$1579,95$1330,86 $1570,14$70,45M+15.35%
12.08.2026$1278,01$1388,88$1270,60 $1362,35$41,95M+6.60%
11.08.2026$1236,53$1287,21$1232,16 $1278,01$34,60M+3.35%
10.08.2026$1220,60$1277,75$1189,30 $1236,59$51,46M+1.31%
09.08.2026$1218,89$1233,21$1214,38 $1220,75$2,92M+0.15%
08.08.2026$1219,00$1221,48$1209,02 $1218,89$2,68M-0.01%
07.08.2026$1276,82$1328,05$1185,84 $1219,00$44,30M-4.53%
06.08.2026$1248,36$1323,63$1166,45 $1276,76$114,44M+2.27%
05.08.2026$1436,81$1482,24$1243,22 $1247,62$76,30M-13.17%
04.08.2026$1326,61$1446,91$1266,73 $1437,10$53,58M+8.33%
03.08.2026$1242,87$1329,69$1124,20 $1329,18$49,69M+6.94%
02.08.2026$1217,88$1259,10$1213,91 $1243,37$5,95M+2.09%
01.08.2026$1207,78$1229,26$1167,39 $1218,16$3,81M+0.86%
31.07.2026$1352,86$1430,71$1190,38 $1207,19$93,43M-10.77%
30.07.2026$1010,14$1363,51$995,67 $1352,85$135,50M+33.93%
29.07.2026$1120,96$1166,82$971,47 $1009,34$89,30M-9.96%
28.07.2026$1249,56$1267,03$1027,06 $1120,33$60,56M-10.34%
27.07.2026$1487,26$1517,96$1224,24 $1248,88$36,89M-16.03%
26.07.2026$1442,38$1490,02$1437,89 $1487,09$2,98M+3.10%
25.07.2026$1434,49$1453,88$1428,33 $1443,34$2,70M+0.62%
24.07.2026$1616,34$1625,30$1412,00 $1435,35$9,40M-11.20%
23.07.2026$1620,72$1694,39$1547,51 $1616,90$18,02M-0.24%
22.07.2026$1631,47$1668,05$1506,00 $1619,24$17,34M-0.75%
21.07.2026$1408,51$1639,59$1391,24 $1631,47$19,53M+15.83%
20.07.2026$1377,75$1455,96$1341,30 $1409,14$16,62M+2.28%
19.07.2026$1345,20$1394,21$1344,68 $1378,60$6,90M+2.48%
18.07.2026$1352,62$1364,42$1340,01 $1345,72$5,37M-0.51%
17.07.2026$1369,23$1498,00$1312,09 $1352,62$60,06M-1.21%
16.07.2026$1582,06$1614,82$1357,02 $1369,29$21,44M-13.45%
15.07.2026$1768,64$1806,19$1483,40 $1581,44$15,35M-10.58%
14.07.2026$1638,17$1817,14$1619,49 $1770,47$12,20M+8.08%
13.07.2026$1924,70$1927,35$1617,82 $1636,64$22,21M-14.97%
12.07.2026$1941,37$1968,48$1920,62 $1923,96$1,83M-0.90%
11.07.2026$1930,96$1985,00$1908,09 $1942,37$2,80M+0.59%
10.07.2026$1889,06$1941,87$1770,15 $1930,96$20,61M+2.22%
09.07.2026$1744,19$1949,46$1659,76 $1889,95$12,96M+8.36%
08.07.2026$1582,60$1747,48$1496,34 $1746,52$24,81M+10.36%
07.07.2026$1692,57$1723,61$1491,40 $1582,58$33,85M-6.50%
06.07.2026$1864,85$1929,54$1684,99 $1692,56$15,28M-9.24%
05.07.2026$1839,41$1878,07$1832,52 $1865,09$2,09M+1.40%
04.07.2026$1827,77$1840,12$1825,89 $1839,41$589,64K+0.64%
03.07.2026$1766,06$1891,00$1750,87 $1827,78$3,69M+3.49%
02.07.2026$2016,49$2111,94$1700,00 $1766,73$18,30M-12.39%
01.07.2026$2249,61$2254,51$2005,60 $2016,62$10,89M-10.36%
30.06.2026$2059,29$2281,51$2033,58 $2251,57$4,64M+9.34%
29.06.2026$2123,58$2146,69$1900,00 $2061,67$6,34M-2.92%
28.06.2026$2095,94$2136,72$2086,74 $2122,40$364,17K+1.26%
27.06.2026$2117,79$2127,69$2084,68 $2096,63$905,35K-1.00%
26.06.2026$2320,00$2325,10$2070,60 $2113,86$8,08M-8.89%
25.06.2026$2155,88$2376,19$2086,34 $2318,59$6,14M+7.55%
24.06.2026$1987,65$2160,88$1865,97 $2153,55$7,22M+8.35%
23.06.2026$2267,46$2279,15$1952,42 $1987,65$5,86M-12.34%
22.06.2026$2198,94$2360,01$2195,55 $2266,76$2,97M+3.08%
21.06.2026$2250,58$2250,58$2198,93 $2198,93$155,56K-2.29%
20.06.2026$2214,22$2251,28$2205,55 $2251,28$385,89K+1.67%
19.06.2026$2212,24$2222,80$2156,73 $2213,84$877,47K+0.07%
18.06.2026$2011,25$2226,28$2011,25 $2212,22$1,89M+9.99%
17.06.2026$2023,56$2099,99$1950,00 $2012,22$1,81M-0.56%
16.06.2026$2093,09$2166,84$1977,66 $2016,62$1,38M-3.65%
15.06.2026$2064,94$2125,24$2022,10 $2102,14$1,01M+1.80%
14.06.2026$2005,42$2076,20$1998,10 $2062,25$203,04K+2.83%
13.06.2026$1997,41$2006,57$1980,01 $2005,42$266,46K+0.40%
12.06.2026$1915,19$2023,52$1840,19 $1997,22$703,55K+4.28%
11.06.2026$1700,00$1950,00$1700,00 $1916,51$210,26K+12.74%
Wszystkie sekcje