CoinXview PortföljApp
SV
Mynt: 1 242Börser: 22Börsvärde: $2,54T −0,80%Volym 24h: $24,59BDominans: BTC 58,9% ETH 10,0%ETH-gas: 0,70 gweiRädsla & girighet: 35/100

Prishistorik för ASML (bStocks) (ASMLB)

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

Månadsavkastning ASMLB

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————-1,0%+7,4%-13%-4,7%—-12%

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
2026-11-09$1 417,72$1 507,42$1 397,31 $1 502,64$92,40K+5.99%
2026-11-08$1 428,26$1 438,72$1 410,79 $1 418,91$11,36K-0.65%
2026-11-07$1 429,97$1 435,13$1 424,71 $1 427,79$5,49K-0.15%
2026-11-06$1 357,90$1 462,63$1 357,64 $1 428,10$124,22K+5.17%
2026-11-05$1 492,10$1 492,96$1 340,46 $1 354,17$207,09K-9.24%
2026-11-04$1 566,48$1 577,50$1 481,55 $1 492,10$211,36K-4.75%
2026-11-03$1 537,25$1 583,68$1 524,15 $1 565,23$88,10K+1.82%
2026-11-02$1 582,20$1 602,00$1 521,96 $1 538,63$109,26K-2.75%
2026-11-01$1 577,14$1 584,82$1 575,54 $1 583,10$11,88K+0.38%
2026-10-31$1 573,82$1 582,39$1 572,82 $1 578,25$23,24K+0.28%
2026-10-30$1 639,76$1 639,76$1 537,78 $1 575,92$195,06K-3.89%
2026-10-29$1 640,91$1 691,22$1 615,55 $1 639,29$206,48K-0.10%
2026-10-28$1 639,45$1 673,30$1 633,83 $1 639,20$184,41K-0.02%
2026-10-27$1 599,01$1 644,28$1 575,53 $1 640,55$110,17K+2.60%
2026-10-26$1 579,18$1 613,31$1 565,34 $1 599,61$80,35K+1.29%
2026-10-25$1 572,14$1 589,79$1 569,55 $1 579,93$60,70K+0.50%
2026-10-24$1 573,08$1 575,83$1 563,50 $1 572,32$17,41K-0.05%
2026-10-23$1 559,90$1 599,93$1 544,27 $1 573,98$56,77K+0.90%
2026-10-22$1 653,26$1 662,79$1 556,26 $1 557,57$211,04K-5.79%
2026-10-21$1 666,94$1 688,34$1 643,73 $1 649,05$193,64K-1.07%
2026-10-20$1 650,67$1 676,59$1 617,14 $1 669,05$109,03K+1.11%
2026-10-19$1 672,98$1 686,71$1 647,77 $1 649,67$149,91K-1.39%
2026-10-18$1 637,43$1 692,95$1 624,85 $1 672,99$96,95K+2.17%
2026-10-17$1 644,07$1 649,00$1 622,78 $1 639,48$64,13K-0.28%
2026-10-16$1 649,50$1 685,78$1 635,98 $1 640,25$98,22K-0.56%
2026-10-15$1 639,81$1 665,76$1 595,30 $1 647,51$302,43K+0.47%
2026-10-14$1 709,93$1 753,96$1 636,86 $1 637,04$381,33K-4.26%
2026-10-13$1 746,09$1 749,74$1 683,63 $1 707,01$178,56K-2.24%
2026-10-12$1 801,25$1 807,92$1 744,32 $1 744,32$50,82K-3.16%
2026-10-11$1 787,04$1 802,46$1 782,76 $1 802,22$12,42K+0.85%
2026-10-10$1 783,43$1 790,45$1 779,91 $1 786,66$42,42K+0.18%
2026-10-09$1 775,93$1 828,37$1 772,45 $1 784,42$58,58K+0.48%
2026-10-08$1 808,04$1 841,64$1 756,23 $1 776,36$156,78K-1.75%
2026-10-07$1 834,87$1 838,83$1 775,58 $1 808,21$59,29K-1.45%
2026-10-06$1 865,99$1 880,95$1 821,37 $1 834,78$129,72K-1.67%
2026-10-05$1 868,79$1 888,02$1 839,32 $1 865,99$153,15K-0.15%
2026-10-04$1 863,51$1 870,26$1 860,32 $1 868,79$13,81K+0.28%
2026-10-03$1 866,59$1 870,92$1 859,37 $1 864,61$25,65K-0.11%
2026-10-02$1 812,38$1 873,17$1 811,01 $1 864,82$62,34K+2.89%
2026-10-01$1 819,52$1 852,51$1 793,80 $1 812,38$97,44K-0.39%
2026-09-30$1 835,56$1 848,68$1 808,66 $1 820,23$106,90K-0.84%
2026-09-29$1 768,03$1 840,05$1 751,84 $1 835,56$136,26K+3.82%
2026-09-28$1 740,24$1 783,36$1 706,65 $1 768,50$124,14K+1.62%
2026-09-27$1 740,45$1 754,54$1 736,71 $1 736,71$29,66K-0.21%
2026-09-26$1 741,87$1 743,86$1 735,26 $1 740,45$9,04K-0.08%
2026-09-25$1 721,15$1 757,45$1 718,84 $1 741,86$171,68K+1.20%
2026-09-24$1 742,37$1 744,06$1 693,06 $1 717,27$75,72K-1.44%
2026-09-23$1 744,58$1 754,52$1 706,59 $1 743,26$113,52K-0.08%
2026-09-22$1 716,25$1 748,29$1 678,86 $1 744,58$137,29K+1.65%
2026-09-21$1 676,41$1 721,22$1 676,41 $1 716,26$112,93K+2.38%
2026-09-20$1 672,19$1 678,38$1 665,18 $1 676,40$34,05K+0.25%
2026-09-19$1 670,39$1 676,90$1 665,66 $1 673,32$38,54K+0.18%
2026-09-18$1 629,15$1 680,95$1 622,33 $1 669,97$240,94K+2.51%
2026-09-17$1 616,89$1 649,44$1 611,77 $1 629,77$73,65K+0.80%
2026-09-16$1 594,37$1 641,19$1 588,77 $1 618,46$70,07K+1.51%
2026-09-15$1 591,01$1 629,61$1 576,41 $1 594,70$117,59K+0.23%
2026-09-14$1 672,29$1 683,27$1 573,84 $1 591,61$145,17K-4.82%
2026-09-13$1 698,43$1 699,41$1 672,19 $1 672,19$22,25K-1.54%
2026-09-12$1 701,03$1 705,24$1 695,56 $1 699,35$17,85K-0.10%
2026-09-11$1 683,28$1 738,01$1 682,30 $1 701,02$34,57K+1.05%
2026-09-10$1 732,60$1 739,81$1 682,09 $1 685,25$70,18K-2.73%
2026-09-09$1 762,08$1 770,80$1 716,69 $1 730,24$57,79K-1.81%
2026-09-08$1 735,66$1 789,13$1 717,93 $1 762,08$109,56K+1.52%
2026-09-07$1 719,61$1 743,78$1 717,66 $1 737,46$44,71K+1.04%
2026-09-06$1 718,93$1 723,46$1 714,28 $1 720,31$17,22K+0.08%
2026-09-05$1 711,31$1 718,93$1 708,10 $1 718,91$19,18K+0.44%
2026-09-04$1 647,60$1 722,15$1 646,40 $1 710,47$55,63K+3.82%
2026-09-03$1 681,88$1 687,83$1 623,16 $1 647,76$62,11K-2.03%
2026-09-02$1 667,90$1 689,87$1 654,92 $1 680,32$34,71K+0.74%
2026-09-01$1 694,68$1 708,95$1 651,29 $1 665,97$131,55K-1.69%
2026-08-31$1 691,10$1 721,72$1 681,55 $1 694,68$92,52K+0.21%
2026-08-30$1 713,86$1 720,82$1 692,85 $1 693,44$12,74K-1.19%
2026-08-29$1 702,25$1 714,63$1 702,25 $1 713,26$18,76K+0.65%
2026-08-28$1 730,80$1 739,82$1 694,49 $1 702,12$777,69K-1.66%
2026-08-27$1 783,81$1 793,92$1 722,46 $1 730,28$1,52M-3.00%
2026-08-26$1 744,48$1 784,59$1 727,00 $1 784,59$110,80K+2.30%
2026-08-25$1 739,02$1 771,49$1 732,26 $1 744,37$775,30K+0.31%
2026-08-24$1 770,30$1 770,76$1 727,00 $1 739,31$58,60K-1.75%
2026-08-23$1 763,95$1 773,31$1 756,55 $1 770,80$16,44K+0.39%
2026-08-22$1 763,17$1 767,99$1 755,29 $1 765,00$8,79K+0.10%
2026-08-21$1 754,53$1 790,40$1 740,58 $1 764,08$48,15K+0.54%
2026-08-20$1 762,88$1 779,37$1 740,16 $1 754,45$45,85K-0.48%
2026-08-19$1 796,08$1 815,24$1 748,40 $1 764,53$51,95K-1.76%
2026-08-18$1 882,68$1 888,25$1 778,29 $1 795,67$68,33K-4.62%
2026-08-17$1 851,48$1 895,70$1 848,85 $1 884,37$41,99K+1.78%
2026-08-16$1 851,29$1 852,96$1 843,40 $1 849,98$13,24K-0.07%
2026-08-15$1 843,43$1 850,71$1 839,50 $1 850,71$7,50K+0.39%
2026-08-14$1 859,16$1 862,04$1 822,18 $1 844,90$36,34K-0.77%
2026-08-13$1 820,48$1 875,35$1 814,00 $1 864,82$43,56K+2.44%
2026-08-12$1 801,86$1 843,22$1 801,59 $1 819,54$30,88K+0.98%
2026-08-11$1 742,72$1 818,04$1 733,46 $1 803,77$20,00K+3.50%
2026-08-10$1 747,39$1 798,97$1 735,00 $1 739,10$36,76K-0.47%
2026-08-09$1 750,72$1 757,14$1 743,93 $1 747,13$12,03K-0.21%
2026-08-08$1 745,26$1 751,47$1 732,82 $1 750,72$11,64K+0.31%
2026-08-07$1 708,49$1 770,66$1 708,19 $1 739,49$45,24K+1.81%
2026-08-06$1 675,01$1 737,69$1 670,00 $1 717,03$30,25K+2.51%
2026-08-05$1 711,89$1 731,51$1 670,00 $1 678,11$53,62K-1.97%
Alla sektioner