CoinXview PortföljApp
SV
Mynt: 1 234Börser: 22Börsvärde: $2,51T −0,91%Volym 24h: $27,28BDominans: BTC 59,0% ETH 10,0%ETH-gas: 0,17 gweiRädsla & girighet: 39/100

Prishistorik för Astera Labs (bStocks) (ALABB)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest ALABB-volym. Visar de senaste 365 dagarna.

Månadsavkastning ALABB

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————-18%+21%-27%-14%—-38%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-11-10$219,07$226,23$208,11 $222,83$61,46K+1.72%
2026-11-09$187,77$220,00$184,22 $218,61$136,93K+16.42%
2026-11-08$191,43$192,48$185,46 $187,77$19,78K-1.91%
2026-11-07$191,61$192,94$189,70 $191,44$7,57K-0.09%
2026-11-06$176,67$198,23$176,67 $191,37$186,27K+8.32%
2026-11-05$220,13$220,94$173,88 $176,36$229,58K-19.88%
2026-11-04$229,46$244,09$209,00 $220,45$513,03K-3.93%
2026-11-03$232,61$255,81$214,18 $229,19$505,43K-1.47%
2026-11-02$261,55$267,62$226,40 $232,15$189,16K-11.24%
2026-11-01$259,75$262,07$259,26 $261,40$21,87K+0.64%
2026-10-31$260,44$261,09$258,92 $259,65$50,18K-0.30%
2026-10-30$276,78$277,75$249,84 $260,02$512,37K-6.06%
2026-10-29$290,66$294,69$274,68 $276,88$204,83K-4.74%
2026-10-28$287,96$301,24$285,73 $290,19$184,16K+0.77%
2026-10-27$265,53$288,86$256,79 $288,43$181,60K+8.62%
2026-10-26$256,09$268,38$250,02 $265,44$164,44K+3.65%
2026-10-25$256,93$258,81$254,03 $256,77$7,92K-0.06%
2026-10-24$257,02$257,45$253,35 $256,91$17,95K-0.04%
2026-10-23$256,73$269,30$253,77 $257,23$153,79K+0.19%
2026-10-22$282,62$285,86$254,96 $256,65$139,68K-9.19%
2026-10-21$296,30$300,71$280,20 $282,20$134,41K-4.76%
2026-10-20$287,04$297,25$275,93 $296,45$114,85K+3.28%
2026-10-19$286,41$301,84$285,24 $287,27$350,47K+0.30%
2026-10-18$281,33$286,37$277,33 $286,37$44,06K+1.79%
2026-10-17$284,54$285,22$275,70 $281,96$26,34K-0.91%
2026-10-16$299,07$307,75$282,92 $284,45$224,67K-4.89%
2026-10-15$292,24$304,70$282,00 $298,66$236,62K+2.20%
2026-10-14$325,62$329,79$290,64 $291,69$158,42K-10.42%
2026-10-13$319,28$327,73$301,58 $325,46$128,44K+1.94%
2026-10-12$345,10$346,22$318,83 $318,96$142,95K-7.57%
2026-10-11$344,19$346,22$342,65 $345,39$17,06K+0.35%
2026-10-10$340,63$345,99$340,35 $344,06$16,76K+1.01%
2026-10-09$346,98$359,69$327,00 $340,53$152,96K-1.86%
2026-10-08$384,67$385,38$343,38 $346,83$135,22K-9.84%
2026-10-07$391,19$391,89$360,82 $384,27$102,55K-1.77%
2026-10-06$365,43$402,19$363,45 $391,17$140,36K+7.04%
2026-10-05$354,07$366,01$345,99 $365,57$118,32K+3.25%
2026-10-04$354,07$355,42$351,36 $354,42$9,58K+0.10%
2026-10-03$350,35$354,18$347,96 $353,80$11,89K+0.98%
2026-10-02$346,00$363,52$343,26 $351,27$71,37K+1.52%
2026-10-01$357,53$370,71$333,05 $345,27$104,84K-3.43%
2026-09-30$360,56$362,15$344,60 $357,18$94,43K-0.94%
2026-09-29$351,37$366,83$345,17 $359,54$52,12K+2.33%
2026-09-28$365,88$366,72$342,60 $352,48$93,38K-3.66%
2026-09-27$367,27$369,38$365,25 $366,30$9,95K-0.26%
2026-09-26$363,78$369,13$360,83 $366,76$14,81K+0.82%
2026-09-25$358,31$376,91$357,49 $363,90$98,67K+1.56%
2026-09-24$358,60$367,55$344,45 $358,21$202,69K-0.11%
2026-09-23$363,21$366,98$351,36 $357,66$97,74K-1.53%
2026-09-22$342,12$368,56$330,43 $363,44$273,54K+6.23%
2026-09-21$304,53$342,71$304,42 $342,09$548,74K+12.33%
2026-09-20$298,44$306,13$296,17 $304,43$44,32K+2.01%
2026-09-19$302,51$302,75$297,85 $298,43$43,93K-1.35%
2026-09-18$290,36$304,50$287,40 $302,16$200,94K+4.06%
2026-09-17$275,02$293,96$272,75 $290,81$189,67K+5.74%
2026-09-16$254,21$275,18$252,06 $274,57$230,09K+8.01%
2026-09-15$259,08$263,81$252,20 $254,52$105,09K-1.76%
2026-09-14$270,67$284,80$256,32 $259,00$262,41K-4.31%
2026-09-13$289,95$290,22$270,42 $270,42$52,60K-6.74%
2026-09-12$291,17$291,17$289,21 $289,93$8,54K-0.43%
2026-09-11$283,96$297,08$281,16 $290,99$125,29K+2.48%
2026-09-10$299,49$299,97$281,22 $283,13$175,45K-5.46%
2026-09-09$289,82$309,47$284,40 $299,21$391,51K+3.24%
2026-09-08$309,91$314,05$287,32 $289,79$638,73K-6.49%
2026-09-07$306,32$315,50$305,90 $310,44$101,38K+1.34%
2026-09-06$304,71$306,66$303,66 $306,32$86,07K+0.53%
2026-09-05$303,18$305,58$302,03 $304,71$83,74K+0.50%
2026-09-04$282,96$321,50$282,94 $303,27$444,11K+7.18%
2026-09-03$275,02$282,89$262,26 $282,34$119,44K+2.66%
2026-09-02$279,49$280,48$267,93 $275,30$141,16K-1.50%
2026-09-01$295,98$298,85$276,53 $279,60$103,22K-5.53%
2026-08-31$287,26$297,04$282,70 $295,93$144,19K+3.02%
2026-08-30$291,88$294,19$285,76 $286,24$46,88K-1.93%
2026-08-29$290,28$292,09$288,77 $291,89$24,06K+0.55%
2026-08-28$300,52$304,27$286,61 $290,10$164,92K-3.47%
2026-08-27$300,14$308,92$293,92 $300,08$208,22K-0.02%
2026-08-26$282,79$300,56$278,63 $300,05$154,57K+6.10%
2026-08-25$277,23$289,02$275,11 $282,67$149,87K+1.96%
2026-08-24$285,10$287,82$266,77 $276,94$189,33K-2.86%
2026-08-23$284,23$285,57$281,94 $285,10$27,71K+0.31%
2026-08-22$285,15$287,82$278,33 $284,33$81,39K-0.29%
2026-08-21$289,46$298,59$278,00 $284,67$400,55K-1.65%
2026-08-20$291,59$295,42$282,65 $288,79$137,37K-0.96%
2026-08-19$298,79$308,86$279,19 $291,54$362,36K-2.43%
2026-08-18$321,46$322,84$293,48 $298,51$404,88K-7.14%
2026-08-17$323,02$353,48$320,00 $321,31$319,01K-0.53%
2026-08-16$319,22$322,86$319,22 $322,70$21,82K+1.09%
2026-08-15$321,15$321,84$318,31 $319,81$24,04K-0.42%
2026-08-14$325,66$328,21$312,69 $321,22$97,62K-1.36%
2026-08-13$319,99$333,42$312,08 $325,58$58,50K+1.75%
2026-08-12$313,66$337,77$312,63 $321,40$101,13K+2.47%
2026-08-11$316,26$325,05$308,00 $313,54$103,21K-0.86%
2026-08-10$336,23$342,02$317,44 $317,44$58,72K-5.59%
2026-08-09$334,61$343,96$333,51 $337,13$37,74K+0.75%
2026-08-08$334,85$338,24$328,92 $334,89$38,15K+0.01%
2026-08-07$336,45$350,16$328,95 $333,57$79,37K-0.86%
2026-08-06$318,41$344,57$309,87 $338,03$63,91K+6.16%
2026-08-05$361,67$362,63$312,43 $318,15$203,83K-12.03%
Alla sektioner