Prishistorik för Aventus (AVT)

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

Månadsavkastning AVT

År	jan	feb	mar	apr	Maj	jun	jul	aug	sep	Okt	nov	dec	Hela året
2026	—	—	—	—	—	—	—	—	—	—	-11%	—	-11%

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)

Datum	Öppning	Högsta	Lägsta	Stängning	Volym	Börsvärde	Förändring
2026-11-13	$0,2307	$0,2327	$0,2270	$0,2322	$6,69K	—	+0.65%
2026-11-12	$0,2390	$0,2856	$0,2232	$0,2324	$57,44K	$2,02M	-2.74%
2026-11-11	$0,2413	$0,2515	$0,2396	$0,2396	$10,45K	—	-0.70%
2026-11-10	$0,2464	$0,2464	$0,2364	$0,2459	$14,33K	—	-0.21%
2026-11-09	$0,2606	$0,2670	$0,2380	$0,2444	$27,18K	—	-6.21%
2026-10-26	$0,3277	$0,3950	$0,3206	$0,3850	$37,64K	—	+17.47%
2026-10-25	$0,3056	$0,3529	$0,3014	$0,3253	$60,84K	—	+6.45%
2026-10-24	$0,3149	$0,3175	$0,2900	$0,3056	$53,93K	—	-2.95%
2026-10-23	$0,3495	$0,3519	$0,3005	$0,3005	$72,94K	—	-14.02%
2026-10-22	$0,3520	$0,3580	$0,3226	$0,3512	$73,07K	—	-0.23%
2026-10-21	$0,3462	$0,4100	$0,3400	$0,3538	$168,44K	—	+2.21%
2026-10-20	$0,3487	$0,3530	$0,3171	$0,3462	$100,05K	—	-0.72%
2026-10-19	$0,3710	$0,4180	$0,3450	$0,3486	$120,64K	$2,93M	-6.03%
2026-10-18	$0,3460	$0,4200	$0,3300	$0,3737	$259,80K	—	+7.99%
2026-10-17	$0,3070	$0,3650	$0,3043	$0,3470	$199,00K	—	+13.03%
2026-10-16	$0,3320	$0,3355	$0,3043	$0,3070	$28,32K	—	-7.53%
2026-10-15	$0,3070	$0,3390	$0,2871	$0,3299	$136,14K	—	+7.45%
2026-10-14	$0,3350	$0,3491	$0,3010	$0,3070	$590,49K	—	-8.36%
2026-10-13	$0,2915	$0,3497	$0,2817	$0,3380	$1,11M	—	+15.94%
2026-10-12	$0,3163	$0,3550	$0,2790	$0,2915	$864,22K	$2,41M	-7.83%
2026-10-11	$0,3311	$0,4170	$0,2800	$0,3169	$3,05M	$2,62M	-4.27%
2026-10-10	$0,2754	$0,3473	$0,2663	$0,3330	$759,27K	—	+20.90%
2026-10-09	$0,2719	$0,2800	$0,2632	$0,2734	$85,49K	—	+0.56%
2026-10-08	$0,2593	$0,2808	$0,2550	$0,2732	$53,46K	—	+5.38%
2026-10-07	$0,2868	$0,3023	$0,2575	$0,2605	$51,05K	—	-9.17%
2026-10-06	$0,2720	$0,3096	$0,2557	$0,2868	$93,89K	—	+5.43%
2026-10-05	$0,2840	$0,3129	$0,2710	$0,2747	$65,63K	—	-3.30%
2026-10-04	$0,2694	$0,3113	$0,2647	$0,2840	$137,44K	—	+5.42%
2026-10-03	$0,2681	$0,2707	$0,2621	$0,2694	$32,01K	—	+0.47%
2026-10-02	$0,2877	$0,2880	$0,2643	$0,2681	$109,23K	—	-6.80%
2026-10-01	$0,2897	$0,3114	$0,2750	$0,2806	$176,06K	—	-3.16%
2026-09-30	$0,3165	$0,3394	$0,2655	$0,2897	$347,16K	—	-8.47%
2026-09-29	$0,3611	$0,3800	$0,2528	$0,3051	$976,79K	—	-15.50%
2026-09-28	$0,2286	$0,4250	$0,2286	$0,3611	$3,43M	—	+57.91%
2026-09-27	$0,2115	$0,2500	$0,2000	$0,2265	$160,56K	—	+7.08%
2026-09-26	$0,2072	$0,2240	$0,1994	$0,2098	$58,16K	—	+1.28%
2026-09-25	$0,1967	$0,2117	$0,1954	$0,2079	$55,23K	—	+5.68%
2026-09-24	$0,2013	$0,2300	$0,1833	$0,1979	$170,74K	—	-1.72%
2026-09-23	$0,1955	$0,2486	$0,1918	$0,2017	$199,16K	—	+3.17%
2026-09-22	$0,1884	$0,1975	$0,1831	$0,1955	$38,92K	—	+3.78%
2026-09-21	$0,1830	$0,2000	$0,1713	$0,1882	$75,38K	—	+2.84%
2026-09-20	$0,1746	$0,1830	$0,1669	$0,1830	$46,05K	—	+4.83%
2026-09-19	$0,1848	$0,1902	$0,1600	$0,1770	$49,66K	—	-4.22%
2026-09-18	$0,1726	$0,2000	$0,1726	$0,1850	$36,52K	—	+7.17%
2026-09-17	$0,1761	$0,1849	$0,1726	$0,1743	$10,58K	—	-0.99%
2026-09-16	$0,1802	$0,1810	$0,1700	$0,1750	$20,22K	—	-2.89%
2026-09-15	$0,1934	$0,1972	$0,1792	$0,1804	$23,05K	—	-6.75%
2026-09-14	$0,1914	$0,1937	$0,1866	$0,1906	$26,15K	—	-0.40%
2026-09-13	$0,2000	$0,2030	$0,1870	$0,1914	$39,08K	—	-4.28%
2026-09-12	$0,1950	$0,2090	$0,1935	$0,2000	$18,13K	—	+2.57%
2026-09-11	$0,1935	$0,1985	$0,1906	$0,1955	$8,26K	—	+1.06%
2026-09-10	$0,1972	$0,2080	$0,1900	$0,1901	$40,37K	—	-3.57%
2026-09-09	$0,2060	$0,2068	$0,1915	$0,1932	$27,95K	—	-6.20%
2026-09-08	$0,2008	$0,2100	$0,2004	$0,2027	$14,56K	—	+0.93%
2026-09-07	$0,2013	$0,2075	$0,1950	$0,2007	$25,00K	—	-0.31%
2026-09-06	$0,2062	$0,2149	$0,1980	$0,1987	$25,29K	—	-3.61%
2026-09-05	$0,2034	$0,2150	$0,2002	$0,2103	$33,68K	—	+3.40%
2026-09-04	$0,1939	$0,2073	$0,1920	$0,2027	$50,78K	—	+4.55%
2026-09-03	$0,2096	$0,2239	$0,1915	$0,1940	$148,77K	—	-7.47%
2026-09-02	$0,1954	$0,2500	$0,1950	$0,2093	$190,21K	—	+7.12%
2026-09-01	$0,1987	$0,2169	$0,1923	$0,1940	$27,58K	—	-2.37%
2026-08-31	$0,1956	$0,2046	$0,1920	$0,1993	$21,69K	—	+1.91%
2026-08-30	$0,2134	$0,2233	$0,1900	$0,1965	$147,11K	—	-7.91%
2026-08-29	$0,1830	$0,2475	$0,1826	$0,2153	$401,58K	—	+17.62%
2026-08-28	$0,1952	$0,1989	$0,1755	$0,1829	$54,58K	—	-6.29%
2026-08-27	$0,2015	$0,2135	$0,1758	$0,1951	$94,26K	—	-3.16%
2026-08-26	$0,1940	$0,2250	$0,1825	$0,2020	$247,00K	—	+4.13%
2026-08-25	$0,1786	$0,2150	$0,1702	$0,1920	$203,24K	—	+7.50%
2026-08-24	$0,1870	$0,1980	$0,1750	$0,1786	$125,24K	—	-4.49%
2026-08-23	$0,1860	$0,1940	$0,1820	$0,1880	$66,06K	—	+1.06%
2026-08-22	$0,1930	$0,1997	$0,1815	$0,1860	$102,32K	—	-3.62%
2026-08-21	$0,1970	$0,2120	$0,1850	$0,1919	$169,41K	—	-2.59%
2026-08-20	$0,1970	$0,2200	$0,1915	$0,1982	$146,13K	—	+0.59%
2026-08-19	$0,2233	$0,2256	$0,1770	$0,1970	$259,14K	—	-11.79%
2026-08-18	$0,2878	$0,2878	$0,2100	$0,2170	$335,32K	—	-24.59%
2026-08-17	$0,3200	$0,3900	$0,1821	$0,2800	$1,87M	—	-12.50%
2026-08-16	$0,3900	$0,3900	$0,09000	$0,3200	$594,36K	—	-17.95%
2026-08-15	$0,3900	$0,4000	$0,3900	$0,3900	$1,18K	—	+0.00%
2026-08-14	$0,4200	$0,4300	$0,3900	$0,4000	$10,95K	—	-4.76%
2026-08-13	$0,3900	$0,4400	$0,3800	$0,4200	$24,78K	—	+7.69%
2026-08-12	$0,3900	$0,4300	$0,3900	$0,3900	$11,35K	—	+0.00%
2026-08-11	$0,3900	$0,4200	$0,3800	$0,4000	$11,35K	—	+2.56%
2026-08-10	$0,3900	$0,4000	$0,3800	$0,3800	$534,53	—	-2.56%
2026-08-09	$0,3900	$0,4100	$0,3800	$0,4000	$5,24K	—	+2.56%
2026-08-08	$0,3900	$0,3900	$0,3800	$0,3800	$854,92	—	-2.56%
2026-08-07	$0,3900	$0,4000	$0,3900	$0,4000	$1,70K	—	+2.56%
2026-08-06	$0,3900	$0,4100	$0,3800	$0,3900	$4,51K	—	+0.00%
2026-08-05	$0,3900	$0,4000	$0,3800	$0,4000	$4,65K	—	+2.56%
2026-08-04	$0,3900	$0,4000	$0,3800	$0,3900	$2,97K	—	+0.00%
2026-08-03	$0,3900	$0,4100	$0,3800	$0,4000	$1,31K	—	+2.56%
2026-08-02	$0,3900	$0,4100	$0,3900	$0,3900	$3,15K	—	+0.00%
2026-08-01	$0,4000	$0,4100	$0,3900	$0,3900	$728,77	—	-2.50%
2026-07-31	$0,4100	$0,4200	$0,3900	$0,4100	$3,90K	—	+0.00%
2026-07-30	$0,4000	$0,4200	$0,3900	$0,4100	$1,59K	—	+2.50%
2026-07-29	$0,4200	$0,4200	$0,3900	$0,4100	$2,81K	—	-2.38%
2026-07-28	$0,4200	$0,4300	$0,4100	$0,4200	$3,84K	—	+0.00%
2026-07-27	$0,4300	$0,4300	$0,4100	$0,4200	$2,43K	—	-2.33%
2026-07-26	$0,4300	$0,4300	$0,4100	$0,4300	$1,81K	—	+0.00%
2026-07-25	$0,4300	$0,4500	$0,4200	$0,4200	$1,90K	—	-2.33%
2026-07-24	$0,4200	$0,4500	$0,4100	$0,4400	$7,89K	—	+4.76%
2026-07-23	$0,4300	$0,4400	$0,4100	$0,4300	$8,43K	—	+0.00%
2026-07-22	$0,4400	$0,4400	$0,4100	$0,4300	$9,63K	—	-2.27%
2026-07-21	$0,4500	$0,4500	$0,4200	$0,4400	$9,09K	—	-2.22%
2026-07-20	$0,4600	$0,4600	$0,4200	$0,4500	$9,68K	—	-2.17%
2026-07-19	$0,4600	$0,4600	$0,4400	$0,4500	$3,11K	—	-2.17%
2026-07-18	$0,4700	$0,4700	$0,4500	$0,4500	$1,82K	—	-4.26%
2026-07-17	$0,4600	$0,4900	$0,4400	$0,4700	$21,74K	—	+2.17%
2026-07-16	$0,4700	$0,4700	$0,4500	$0,4600	$4,50K	—	-2.13%
2026-07-15	$0,5000	$0,5100	$0,4600	$0,4600	$18,01K	—	-8.00%
2026-07-14	$0,5000	$0,5400	$0,4700	$0,5000	$19,63K	—	+0.00%
2026-07-13	$0,5300	$0,5300	$0,4700	$0,4900	$31,87K	—	-7.55%
2026-07-12	$0,5200	$0,5800	$0,5100	$0,5200	$15,23K	—	+0.00%
2026-07-11	$0,5200	$0,5300	$0,5000	$0,5200	$17,74K	—	+0.00%
2026-07-10	$0,5100	$0,5600	$0,5000	$0,5200	$65,63K	—	+1.96%
2026-07-09	$0,5000	$0,6500	$0,4900	$0,5200	$220,02K	—	+4.00%
2026-07-08	$0,5300	$0,5400	$0,4600	$0,4900	$25,41K	—	-7.55%
2026-07-07	$0,4500	$0,5400	$0,4400	$0,5200	$138,35K	—	+15.56%
2026-07-06	$0,4400	$0,4500	$0,4300	$0,4500	$5,03K	—	+2.27%
2026-07-05	$0,4400	$0,4700	$0,4200	$0,4400	$12,10K	—	+0.00%
2026-07-04	$0,4700	$0,4800	$0,4300	$0,4400	$25,34K	—	-6.38%
2026-07-03	$0,4200	$0,5900	$0,4100	$0,4500	$99,12K	—	+7.14%
2026-07-02	$0,3900	$0,5400	$0,3700	$0,4200	$82,14K	—	+7.69%
2026-07-01	$0,4200	$0,4300	$0,3700	$0,3800	$56,43K	—	-9.52%
2026-06-30	$0,3800	$0,5200	$0,3600	$0,4300	$217,93K	—	+13.16%
2026-06-29	$0,3500	$0,3800	$0,3400	$0,3800	$24,40K	—	+8.57%
2026-06-28	$0,3600	$0,3600	$0,3400	$0,3500	$1,78K	—	-2.78%
2026-06-27	$0,3600	$0,3700	$0,3400	$0,3500	$15,72K	—	-2.78%
2026-06-26	$0,3600	$0,3600	$0,3500	$0,3600	$2,48K	—	+0.00%
2026-06-25	$0,3500	$0,3700	$0,3400	$0,3600	$14,06K	—	+2.86%
2026-06-24	$0,3800	$0,3900	$0,3500	$0,3600	$19,33K	—	-5.26%
2026-06-23	$0,3900	$0,3900	$0,3700	$0,3800	$3,95K	—	-2.56%
2026-06-22	$0,3900	$0,4200	$0,3800	$0,3800	$12,08K	—	-2.56%
2026-06-21	$0,4000	$0,4000	$0,3800	$0,3900	$5,47K	—	-2.50%
2026-06-20	$0,3900	$0,4000	$0,3800	$0,3900	$3,78K	—	+0.00%
2026-06-19	$0,3800	$0,4000	$0,3700	$0,4000	$9,60K	—	+5.26%
2026-06-18	$0,4200	$0,4400	$0,3500	$0,3800	$27,30K	—	-9.52%
2026-06-17	$0,4200	$0,4400	$0,4100	$0,4200	$8,53K	—	+0.00%
2026-06-16	$0,4100	$0,4300	$0,4100	$0,4300	$3,14K	—	+4.88%
2026-06-15	$0,4300	$0,4300	$0,4000	$0,4200	$7,38K	—	-2.33%
2026-06-14	$0,4200	$0,4300	$0,4100	$0,4200	$3,10K	—	+0.00%
2026-06-13	$0,4400	$0,4400	$0,4100	$0,4200	$5,00K	—	-4.55%
2026-06-12	$0,4100	$0,4600	$0,4000	$0,4400	$18,15K	—	+7.32%
2026-06-11	$0,4000	$0,4200	$0,3900	$0,4200	$8,72K	—	+5.00%
2026-06-10	$0,4300	$0,4300	$0,3700	$0,4000	$33,24K	—	-6.98%
2026-06-09	$0,4300	$0,4400	$0,4200	$0,4200	$4,69K	—	-2.33%
2026-06-08	$0,4200	$0,4500	$0,4200	$0,4400	$10,41K	—	+4.76%
2026-06-07	$0,4200	$0,4400	$0,4100	$0,4300	$6,80K	—	+2.38%
2026-06-06	$0,4100	$0,4500	$0,4100	$0,4300	$21,55K	—	+4.88%
2026-06-05	$0,4500	$0,4500	$0,3900	$0,4000	$15,51K	—	-11.11%
2026-06-04	$0,4600	$0,4600	$0,4400	$0,4500	$3,39K	—	-2.17%
2026-06-03	$0,4600	$0,4800	$0,4400	$0,4600	$19,07K	—	+0.00%
2026-06-02	$0,5200	$0,5200	$0,4300	$0,4600	$22,10K	—	-11.54%
2026-06-01	$0,5400	$0,5400	$0,5000	$0,5200	$4,03K	—	-3.70%
2026-05-31	$0,5400	$0,5400	$0,5200	$0,5300	$2,80K	—	-1.85%
2026-05-30	$0,5300	$0,5400	$0,5100	$0,5400	$7,67K	—	+1.89%
2026-05-29	$0,5100	$0,5400	$0,5100	$0,5300	$5,04K	—	+3.92%
2026-05-28	$0,5400	$0,5400	$0,5000	$0,5200	$7,63K	—	-3.70%
2026-05-27	$0,5400	$0,5500	$0,5200	$0,5200	$4,88K	—	-3.70%
2026-05-26	$0,5300	$0,5600	$0,5200	$0,5400	$24,25K	—	+1.89%
2026-05-25	$0,5500	$0,5600	$0,5200	$0,5400	$14,62K	—	-1.82%
2026-05-24	$0,5700	$0,5700	$0,5400	$0,5500	$15,39K	—	-3.51%
2026-05-23	$0,5500	$0,5800	$0,5400	$0,5600	$9,16K	—	+1.82%
2026-05-22	$0,5800	$0,5900	$0,5500	$0,5500	$24,40K	—	-5.17%
2026-05-21	$0,5400	$0,6100	$0,5100	$0,5600	$68,51K	—	+3.70%
2026-05-20	$0,5600	$0,6700	$0,5100	$0,5400	$218,29K	—	-3.57%
2026-05-19	$0,5600	$0,5700	$0,5300	$0,5600	$12,66K	—	+0.00%
2026-05-18	$0,5500	$0,5700	$0,5100	$0,5400	$39,26K	—	-1.82%
2026-05-17	$0,5700	$0,5800	$0,5400	$0,5500	$48,93K	—	-3.51%
2026-05-16	$0,5800	$0,6000	$0,5600	$0,5700	$8,14K	—	-1.72%
2026-05-15	$0,6000	$0,6200	$0,5600	$0,5900	$24,19K	—	-1.67%
2026-05-14	$0,6200	$0,6200	$0,5800	$0,6000	$26,96K	—	-3.23%
2026-05-13	$0,6500	$0,6500	$0,5800	$0,6100	$42,57K	—	-6.15%
2026-05-12	$0,6500	$0,7400	$0,6000	$0,6400	$84,13K	—	-1.54%
2026-05-11	$0,6600	$0,8200	$0,6100	$0,6600	$411,53K	—	+0.00%
2026-05-10	$0,5900	$0,7600	$0,5700	$0,6800	$440,25K	—	+15.25%
2026-05-09	$0,5700	$0,6000	$0,5500	$0,5900	$60,24K	—	+3.51%
2026-05-08	$0,5500	$0,5700	$0,5400	$0,5600	$13,40K	—	+1.82%
2026-05-07	$0,5600	$0,5700	$0,5500	$0,5500	$13,02K	—	-1.79%
2026-05-06	$0,5700	$0,5700	$0,5300	$0,5600	$31,22K	—	-1.75%
2026-05-05	$0,5600	$0,5800	$0,5400	$0,5600	$13,52K	—	+0.00%
2026-05-04	$0,5600	$0,5900	$0,5300	$0,5600	$19,29K	—	+0.00%
2026-05-03	$0,5600	$0,5700	$0,5500	$0,5500	$3,63K	—	-1.79%
2026-05-02	$0,5500	$0,5800	$0,5400	$0,5600	$13,57K	—	+1.82%
2026-05-01	$0,5500	$0,5700	$0,5400	$0,5500	$18,07K	—	+0.00%
2026-04-30	$0,5300	$0,5700	$0,5200	$0,5500	$14,64K	—	+3.77%
2026-04-29	$0,5500	$0,5600	$0,5300	$0,5400	$17,17K	—	-1.82%
2026-04-28	$0,5500	$0,5600	$0,5400	$0,5400	$6,78K	—	-1.82%
2026-04-27	$0,5500	$0,5700	$0,5400	$0,5500	$3,45K	—	+0.00%
2026-04-26	$0,5500	$0,5700	$0,5400	$0,5500	$9,00K	—	+0.00%
2026-04-25	$0,5600	$0,5800	$0,5400	$0,5500	$7,79K	—	-1.79%
2026-04-24	$0,5600	$0,5700	$0,5300	$0,5600	$9,29K	—	+0.00%
2026-04-23	$0,5600	$0,5700	$0,5400	$0,5500	$6,99K	—	-1.79%
2026-04-22	$0,5600	$0,5700	$0,5500	$0,5600	$14,49K	—	+0.00%
2026-04-21	$0,5700	$0,5800	$0,5500	$0,5600	$2,76K	—	-1.75%
2026-04-20	$0,5600	$0,5800	$0,5600	$0,5700	$2,96K	—	+1.79%
2026-04-19	$0,5600	$0,5900	$0,5500	$0,5600	$10,45K	—	+0.00%
2026-04-18	$0,5900	$0,6100	$0,5500	$0,5600	$34,90K	—	-5.08%
2026-04-17	$0,5800	$0,5900	$0,5600	$0,5900	$22,46K	—	+1.72%
2026-04-16	$0,5700	$0,5800	$0,5600	$0,5800	$4,61K	—	+1.75%
2026-04-15	$0,5700	$0,5900	$0,5500	$0,5700	$44,21K	—	+0.00%
2026-04-14	$0,5800	$0,6000	$0,5600	$0,5800	$19,96K	—	+0.00%
2026-04-13	$0,5800	$0,5900	$0,5600	$0,5800	$14,23K	—	+0.00%
2026-04-12	$0,5900	$0,5900	$0,5800	$0,5800	$1,10K	—	-1.69%
2026-04-11	$0,5900	$0,6200	$0,5800	$0,5900	$14,27K	—	+0.00%
2026-04-10	$0,5800	$0,6200	$0,5700	$0,5900	$39,16K	—	+1.72%
2026-04-09	$0,5900	$0,5900	$0,5600	$0,5800	$11,39K	—	-1.69%
2026-04-08	$0,5900	$0,6000	$0,5800	$0,5900	$8,45K	—	+0.00%
2026-04-07	$0,5900	$0,6100	$0,5700	$0,5900	$12,29K	—	+0.00%
2026-04-06	$0,5800	$0,5900	$0,5800	$0,5900	$1,15K	—	+1.72%
2026-04-05	$0,5700	$0,6200	$0,5700	$0,5900	$18,17K	—	+3.51%
2026-04-04	$0,5800	$0,5800	$0,5400	$0,5800	$16,68K	—	+0.00%
2026-04-03	$0,5700	$0,6000	$0,5600	$0,5700	$22,97K	—	+0.00%
2026-04-02	$0,5900	$0,5900	$0,5600	$0,5700	$6,29K	—	-3.39%
2026-04-01	$0,5800	$0,5900	$0,5700	$0,5900	$6,52K	—	+1.72%
2026-03-31	$0,5700	$0,5900	$0,5700	$0,5900	$3,66K	—	+3.51%
2026-03-30	$0,5700	$0,6000	$0,5700	$0,5700	$12,41K	—	+0.00%
2026-03-29	$0,5800	$0,5800	$0,5500	$0,5700	$15,60K	—	-1.72%
2026-03-28	$0,5900	$0,5900	$0,5700	$0,5800	$2,75K	—	-1.69%
2026-03-27	$0,6000	$0,6100	$0,5700	$0,5800	$7,02K	—	-3.33%
2026-03-26	$0,6300	$0,6300	$0,5800	$0,6100	$17,69K	—	-3.17%
2026-03-25	$0,6300	$0,6300	$0,6200	$0,6300	$1,30K	—	+0.00%
2026-03-24	$0,6400	$0,6400	$0,6100	$0,6300	$2,96K	—	-1.56%
2026-03-23	$0,6100	$0,6400	$0,6100	$0,6400	$6,79K	—	+4.92%
2026-03-22	$0,6200	$0,6400	$0,6100	$0,6300	$8,69K	—	+1.61%
2026-03-21	$0,6400	$0,6400	$0,6200	$0,6200	$2,76K	—	-3.13%
2026-03-20	$0,6400	$0,6500	$0,6300	$0,6300	$1,94K	—	-1.56%
2026-03-19	$0,6700	$0,6800	$0,6200	$0,6400	$21,53K	—	-4.48%
2026-03-18	$0,6700	$0,7000	$0,6400	$0,6700	$29,67K	—	+0.00%
2026-03-17	$0,6600	$0,7000	$0,6600	$0,6700	$16,45K	—	+1.52%
2026-03-16	$0,6400	$0,6900	$0,6300	$0,6600	$38,58K	—	+3.13%
2026-03-15	$0,6200	$0,6600	$0,6200	$0,6300	$27,15K	—	+1.61%
2026-03-14	$0,6300	$0,6800	$0,5900	$0,6200	$53,12K	—	-1.59%
2026-03-13	$0,6000	$0,6400	$0,5900	$0,6300	$39,28K	—	+5.00%
2026-03-12	$0,5900	$0,6300	$0,5700	$0,6000	$52,64K	—	+1.69%
2026-03-11	$0,6300	$0,6400	$0,5400	$0,5800	$70,16K	—	-7.94%
2026-03-10	$0,6400	$0,6500	$0,6200	$0,6400	$11,36K	—	+0.00%
2026-03-09	$0,6300	$0,7500	$0,6100	$0,6400	$92,91K	—	+1.59%
2026-03-08	$0,6300	$0,8500	$0,6100	$0,6300	$331,69K	—	+0.00%
2026-03-07	$0,6200	$0,6600	$0,5900	$0,6300	$32,22K	—	+1.61%
2026-03-06	$0,6100	$0,6400	$0,5400	$0,6100	$30,35K	—	+0.00%
2026-03-05	$0,6300	$0,6400	$0,5900	$0,6000	$14,20K	—	-4.76%
2026-03-04	$0,6000	$0,6500	$0,5900	$0,6300	$30,46K	—	+5.00%
2026-03-03	$0,6300	$0,7000	$0,5800	$0,6000	$86,79K	—	-4.76%
2026-03-02	$0,6300	$0,6400	$0,6000	$0,6300	$25,43K	—	+0.00%
2026-03-01	$0,6400	$0,6400	$0,6200	$0,6300	$18,98K	—	-1.56%
2026-02-28	$0,6500	$0,6500	$0,5900	$0,6400	$58,82K	—	-1.54%
2026-02-27	$0,6500	$0,7300	$0,6300	$0,6400	$91,31K	—	-1.54%
2026-02-26	$0,6600	$0,6600	$0,6400	$0,6500	$4,78K	—	-1.52%
2026-02-25	$0,6300	$0,6600	$0,6100	$0,6500	$20,77K	—	+3.17%
2026-02-24	$0,6400	$0,6400	$0,6000	$0,6300	$14,38K	—	-1.56%
2026-02-23	$0,6500	$0,6500	$0,6100	$0,6400	$9,31K	—	-1.54%
2026-02-22	$0,6600	$0,7400	$0,6100	$0,6600	$66,08K	—	+0.00%
2026-02-21	$0,6600	$0,7500	$0,6400	$0,6600	$77,58K	—	+0.00%
2026-02-20	$0,6600	$0,6700	$0,6300	$0,6500	$20,62K	—	-1.52%
2026-02-19	$0,6500	$0,6700	$0,6400	$0,6600	$7,54K	—	+1.54%
2026-02-18	$0,6700	$0,6900	$0,6300	$0,6500	$27,20K	—	-2.99%
2026-02-17	$0,6600	$0,6700	$0,6400	$0,6600	$7,30K	—	+0.00%
2026-02-16	$0,6800	$0,6900	$0,6600	$0,6700	$20,25K	—	-1.47%
2026-02-15	$0,7000	$0,7000	$0,6600	$0,6800	$8,30K	—	-2.86%
2026-02-14	$0,6700	$0,7100	$0,6500	$0,7000	$39,83K	—	+4.48%
2026-02-13	$0,6600	$0,7300	$0,5700	$0,6700	$65,60K	—	+1.52%
2026-02-12	$0,6500	$0,6900	$0,6500	$0,6600	$8,18K	—	+1.54%
2026-02-11	$0,6700	$0,6800	$0,6500	$0,6600	$10,90K	—	-1.49%
2026-02-10	$0,6700	$0,6900	$0,6500	$0,6800	$8,93K	—	+1.49%
2026-02-09	$0,6700	$0,6800	$0,6500	$0,6600	$9,53K	—	-1.49%
2026-02-08	$0,6400	$0,7800	$0,5900	$0,6700	$91,29K	—	+4.69%
2026-02-07	$0,6300	$0,6700	$0,6100	$0,6500	$17,61K	—	+3.17%
2026-02-06	$0,6200	$0,6600	$0,5900	$0,6300	$25,45K	—	+1.61%
2026-02-05	$0,6700	$0,6800	$0,5700	$0,6100	$42,12K	—	-8.96%
2026-02-04	$0,6600	$0,7100	$0,6400	$0,6700	$36,15K	—	+1.52%
2026-02-03	$0,7100	$0,7100	$0,6300	$0,6700	$38,95K	—	-5.63%
2026-02-02	$0,7100	$0,7200	$0,6600	$0,7000	$18,75K	—	-1.41%
2026-02-01	$0,7400	$0,9200	$0,6700	$0,7100	$144,11K	—	-4.05%
2026-01-31	$0,7700	$0,7800	$0,7000	$0,7300	$35,52K	—	-5.19%
2026-01-30	$0,7900	$0,8000	$0,7100	$0,7700	$62,06K	—	-2.53%
2026-01-29	$0,8000	$0,8200	$0,7700	$0,7900	$33,33K	—	-1.25%
2026-01-28	$0,8400	$0,8400	$0,8000	$0,8000	$10,34K	—	-4.76%
2026-01-27	$0,8000	$0,8600	$0,7900	$0,8400	$40,67K	—	+5.00%
2026-01-26	$0,8000	$0,8200	$0,7800	$0,8000	$7,99K	—	+0.00%
2026-01-25	$0,8100	$0,8400	$0,7900	$0,8100	$14,99K	—	+0.00%
2026-01-24	$0,8200	$0,8500	$0,7900	$0,8000	$24,13K	—	-2.44%
2026-01-23	$0,8400	$0,8600	$0,8200	$0,8300	$8,47K	—	-1.19%
2026-01-22	$0,8400	$0,8700	$0,8300	$0,8500	$21,50K	—	+1.19%
2026-01-21	$0,8200	$0,8700	$0,8200	$0,8300	$28,54K	—	+1.22%
2026-01-20	$0,8300	$0,8400	$0,7800	$0,8200	$26,69K	—	-1.20%
2026-01-19	$0,8300	$0,8500	$0,8100	$0,8400	$29,53K	—	+1.20%
2026-01-18	$0,8800	$0,9000	$0,8200	$0,8400	$20,34K	—	-4.55%
2026-01-17	$0,8700	$0,9100	$0,8700	$0,8800	$9,00K	—	+1.15%
2026-01-16	$0,8600	$0,9100	$0,8600	$0,8700	$15,40K	—	+1.16%
2026-01-15	$0,8900	$0,9100	$0,8600	$0,8600	$30,11K	—	-3.37%
2026-01-14	$0,9100	$0,9600	$0,8800	$0,9100	$79,20K	—	+0.00%
2026-01-13	$0,9100	$1,05	$0,8700	$0,9200	$140,78K	—	+1.10%
2026-01-12	$0,9200	$0,9400	$0,8800	$0,9000	$17,14K	—	-2.17%
2026-01-11	$0,9200	$0,9300	$0,8900	$0,9200	$10,99K	—	+0.00%
2026-01-10	$0,9400	$0,9500	$0,8900	$0,9200	$26,52K	—	-2.13%
2026-01-09	$0,9500	$0,9600	$0,9000	$0,9400	$28,07K	—	-1.05%
2026-01-08	$0,9500	$0,9800	$0,9100	$0,9400	$51,64K	—	-1.05%
2026-01-07	$0,9600	$0,9900	$0,9300	$0,9600	$26,56K	—	+0.00%
2026-01-06	$0,9600	$1,02	$0,9200	$0,9700	$77,80K	—	+1.04%
2026-01-05	$0,9400	$1,02	$0,9300	$0,9700	$44,83K	—	+3.19%
2026-01-04	$0,9100	$0,9800	$0,8900	$0,9400	$26,46K	—	+3.30%
2026-01-03	$0,9000	$1,00	$0,8600	$0,9100	$138,13K	—	+1.11%
2026-01-02	$0,8800	$0,9400	$0,8700	$0,9200	$47,75K	—	+4.55%
2026-01-01	$0,8400	$0,9300	$0,8200	$0,8700	$64,13K	—	+3.57%
2025-12-31	$0,8600	$0,8600	$0,8000	$0,8200	$75,30K	—	-4.65%
2025-12-30	$0,8700	$0,9800	$0,8200	$0,8400	$103,53K	—	-3.45%
2025-12-29	$0,8800	$1,00	$0,8500	$0,8500	$65,81K	—	-3.41%
2025-12-28	$0,8600	$0,8800	$0,8300	$0,8700	$26,50K	—	+1.16%
2025-12-27	$0,8400	$0,8900	$0,8200	$0,8700	$42,95K	—	+3.57%
2025-12-26	$0,8500	$0,8700	$0,8200	$0,8400	$20,22K	—	-1.18%
2025-12-25	$0,8300	$0,9100	$0,8300	$0,8600	$43,09K	—	+3.61%
2025-12-24	$0,8000	$1,01	$0,7700	$0,8300	$247,43K	—	+3.75%
2025-12-23	$0,7800	$0,8200	$0,7700	$0,8000	$27,48K	—	+2.56%
2025-12-22	$0,7900	$0,8000	$0,7600	$0,7700	$29,61K	—	-2.53%
2025-12-21	$0,7900	$0,8100	$0,7900	$0,8000	$6,16K	—	+1.27%
2025-12-20	$0,8000	$0,9300	$0,7600	$0,7800	$56,96K	—	-2.50%
2025-12-19	$0,7600	$0,8300	$0,7600	$0,8100	$37,46K	—	+6.58%
2025-12-18	$0,7800	$0,8100	$0,7600	$0,7700	$24,76K	—	-1.28%
2025-12-17	$0,8400	$0,8700	$0,7800	$0,7800	$67,94K	—	-7.14%
2025-12-16	$0,8500	$0,8600	$0,8200	$0,8200	$16,55K	—	-3.53%
2025-12-15	$0,8800	$0,9200	$0,8300	$0,8400	$31,53K	—	-4.55%
2025-12-14	$0,8900	$0,9200	$0,8600	$0,8700	$14,41K	—	-2.25%
2025-12-13	$0,9600	$0,9800	$0,8800	$0,9000	$61,97K	—	-6.25%
2025-12-12	$0,8700	$1,08	$0,8600	$0,9600	$202,95K	—	+10.34%
2025-12-11	$0,8700	$0,8800	$0,8500	$0,8700	$15,44K	—	+0.00%
2025-12-10	$0,9000	$0,9000	$0,8500	$0,8700	$51,88K	—	-3.33%
2025-12-09	$0,9200	$0,9200	$0,8700	$0,8900	$42,54K	—	-3.26%
2025-12-08	$0,9200	$0,9600	$0,8800	$0,9000	$96,23K	—	-2.17%
2025-12-07	$0,9600	$0,9900	$0,8800	$0,9200	$229,97K	—	-4.17%
2025-12-06	$1,00	$1,31	$0,9300	$0,9700	$1,52M	—	-3.00%
2025-12-05	$0,8700	$1,19	$0,8400	$0,9900	$487,99K	—	+13.79%
2025-12-04	$0,8700	$0,9200	$0,8500	$0,8700	$38,46K	—	+0.00%
2025-12-03	$0,8900	$0,9500	$0,8500	$0,8800	$67,07K	—	-1.12%
2025-12-02	$0,8400	$0,8800	$0,8200	$0,8800	$19,32K	—	+4.76%
2025-12-01	$0,8900	$0,8900	$0,8100	$0,8500	$35,52K	—	-4.49%
2025-11-30	$0,8900	$0,9300	$0,8800	$0,8900	$19,66K	—	+0.00%
2025-11-29	$0,9100	$0,9300	$0,8700	$0,8900	$18,89K	—	-2.20%
2025-11-28	$0,9000	$0,9300	$0,8300	$0,9000	$100,78K	—	+0.00%
2025-11-27	$0,9200	$0,9400	$0,8800	$0,9000	$36,47K	—	-2.17%
2025-11-26	$0,9200	$0,9300	$0,9000	$0,9300	$22,56K	—	+1.09%
2025-11-25	$0,9400	$0,9400	$0,8700	$0,9200	$26,55K	—	-2.13%
2025-11-24	$0,9200	$0,9500	$0,8800	$0,9400	$32,24K	—	+2.17%
2025-11-23	$0,9800	$1,23	$0,8200	$0,9300	$310,68K	—	-5.10%
2025-11-22	$0,9300	$0,9900	$0,9100	$0,9700	$73,30K	—	+4.30%
2025-11-21	$0,9800	$1,00	$0,9000	$0,9300	$37,64K	—	-5.10%
2025-11-20	$1,02	$1,10	$0,9700	$0,9800	$54,70K	—	-3.92%
2025-11-19	$1,05	$1,06	$0,9900	$1,01	$27,17K	—	-3.81%
2025-11-18	$1,03	$1,07	$0,9700	$1,05	$66,70K	—	+1.94%
2025-11-17	$1,13	$1,13	$0,9900	$1,02	$107,56K	—	-9.73%
2025-11-16	$1,16	$1,17	$1,10	$1,12	$30,65K	—	-3.45%
2025-11-15	$1,19	$1,20	$1,17	$1,17	$10,59K	—	-1.68%

Börsvärde = stängningspris × cirkulerande utbud den dagen; vi registrerar utbudet sedan 02/10/2026, så tidigare dagar är tomma.

Prishistorik för Aventus (AVT)

Månadsavkastning AVT

Inställningar

Mynt

Marknad

Derivat

DeFi & DEX

Börser

Verktyg

Nyheter