Prishistorik för CZ'S DOG (BROCCOLI)
Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest BROCCOLI-volym. Visar de senaste 365 dagarna.
Ladda ned fullständig historik (CSV, öppnas i Excel)
| Datum | Öppning | Högsta | Lägsta | Stängning | Volym | Börsvärde | Förändring |
|---|
| 2026-10-28 | $0,01994 | $0,02027 | $0,01972 |
$0,02000 | $491,47K | — | +0.28% |
| 2026-10-27 | $0,01982 | $0,02056 | $0,01967 |
$0,01994 | $1,84M | — | +0.61% |
| 2026-10-26 | $0,01963 | $0,02007 | $0,01884 |
$0,01982 | $455,35K | — | +0.97% |
| 2026-10-25 | $0,01910 | $0,02060 | $0,01808 |
$0,01963 | $863,78K | — | +2.80% |
| 2026-10-24 | $0,01851 | $0,01997 | $0,01833 |
$0,01908 | $134,88K | — | +3.12% |
| 2026-10-23 | $0,02019 | $0,02034 | $0,01831 |
$0,01851 | $295,91K | — | -8.35% |
| 2026-10-22 | $0,01998 | $0,02050 | $0,01957 |
$0,02019 | $285,51K | — | +1.10% |
| 2026-10-21 | $0,02107 | $0,02135 | $0,01984 |
$0,01996 | $715,13K | — | -5.25% |
| 2026-10-20 | $0,02095 | $0,02115 | $0,02057 |
$0,02107 | $1,85M | — | +0.58% |
| 2026-10-19 | $0,02008 | $0,02113 | $0,01976 |
$0,02095 | $530,19K | — | +4.33% |
| 2026-10-18 | $0,01900 | $0,02054 | $0,01857 |
$0,02008 | $693,46K | — | +5.69% |
| 2026-10-17 | $0,01984 | $0,02011 | $0,01894 |
$0,01900 | $253,08K | — | -4.24% |
| 2026-10-16 | $0,02038 | $0,02107 | $0,01984 |
$0,01985 | $105,01K | — | -2.64% |
| 2026-10-15 | $0,02076 | $0,02107 | $0,02038 |
$0,02040 | $120,47K | — | -1.73% |
| 2026-10-14 | $0,02068 | $0,02115 | $0,01925 |
$0,02076 | $498,18K | — | +0.39% |
| 2026-10-13 | $0,02164 | $0,02193 | $0,02066 |
$0,02068 | $438,30K | — | -4.43% |
| 2026-10-12 | $0,02299 | $0,02335 | $0,02138 |
$0,02163 | $500,09K | — | -5.90% |
| 2026-10-11 | $0,02394 | $0,02424 | $0,02277 |
$0,02299 | $732,91K | — | -3.97% |
| 2026-10-10 | $0,02428 | $0,02468 | $0,02325 |
$0,02394 | $169,75K | — | -1.37% |
| 2026-10-09 | $0,02418 | $0,02442 | $0,02326 |
$0,02428 | $214,75K | — | +0.39% |
| 2026-10-08 | $0,02279 | $0,02431 | $0,02198 |
$0,02418 | $620,02K | — | +6.12% |
| 2026-10-07 | $0,02391 | $0,02564 | $0,02272 |
$0,02279 | $472,99K | — | -4.69% |
| 2026-10-06 | $0,02613 | $0,02620 | $0,02349 |
$0,02391 | $1,09M | — | -8.52% |
| 2026-10-05 | $0,02650 | $0,02691 | $0,02557 |
$0,02613 | $631,35K | — | -1.37% |
| 2026-10-04 | $0,02710 | $0,02819 | $0,02619 |
$0,02650 | $1,58M | — | -2.24% |
| 2026-10-03 | $0,02532 | $0,02735 | $0,02511 |
$0,02712 | $220,65K | — | +7.10% |
| 2026-10-02 | $0,02629 | $0,02639 | $0,02510 |
$0,02532 | $111,16K | — | -3.69% |
| 2026-10-01 | $0,02710 | $0,02752 | $0,02489 |
$0,02628 | $301,94K | — | -3.02% |
| 2026-09-30 | $0,02621 | $0,02854 | $0,02575 |
$0,02709 | $193,10K | — | +3.36% |
| 2026-09-29 | $0,02591 | $0,02807 | $0,02545 |
$0,02620 | $301,10K | — | +1.12% |
| 2026-09-28 | $0,02536 | $0,02696 | $0,02508 |
$0,02582 | $265,40K | — | +1.81% |
| 2026-09-27 | $0,02878 | $0,02960 | $0,02488 |
$0,02537 | $618,39K | — | -11.83% |
| 2026-09-26 | $0,02991 | $0,03145 | $0,02857 |
$0,02877 | $234,74K | — | -3.82% |
| 2026-09-25 | $0,02966 | $0,03110 | $0,02817 |
$0,03001 | $79,08K | — | +1.18% |
| 2026-09-24 | $0,03300 | $0,03490 | $0,02771 |
$0,02974 | $200,64K | — | -9.87% |
| 2026-09-23 | $0,02260 | $0,03297 | $0,02219 |
$0,03297 | $136,44K | — | +45.88% |
| 2026-09-22 | $0,02501 | $0,02747 | $0,02194 |
$0,02253 | $176,83K | — | -9.89% |
| 2026-09-21 | $0,02051 | $0,02759 | $0,02019 |
$0,02511 | $155,15K | — | +22.42% |
| 2026-09-20 | $0,01845 | $0,02107 | $0,01834 |
$0,02051 | $426,39K | — | +11.16% |
| 2026-09-19 | $0,01869 | $0,01907 | $0,01794 |
$0,01845 | $178,98K | — | -1.25% |
| 2026-09-18 | $0,01872 | $0,01912 | $0,01833 |
$0,01869 | $120,37K | — | -0.19% |
| 2026-09-17 | $0,01801 | $0,01899 | $0,01772 |
$0,01873 | $510,26K | — | +3.96% |
| 2026-09-16 | $0,01716 | $0,01803 | $0,01698 |
$0,01801 | $648,19K | — | +4.97% |
| 2026-09-15 | $0,01817 | $0,01829 | $0,01700 |
$0,01716 | $708,10K | — | -5.57% |
| 2026-09-14 | $0,01846 | $0,01851 | $0,01748 |
$0,01817 | $1,35M | — | -1.57% |
| 2026-09-13 | $0,01721 | $0,01846 | $0,01721 |
$0,01846 | $872,20K | — | +7.26% |
| 2026-09-12 | $0,01787 | $0,01807 | $0,01717 |
$0,01721 | $338,68K | — | -3.69% |
| 2026-09-11 | $0,01704 | $0,01835 | $0,01670 |
$0,01789 | $258,53K | — | +5.01% |
| 2026-09-10 | $0,01604 | $0,01745 | $0,01570 |
$0,01704 | $522,85K | — | +6.24% |
| 2026-09-09 | $0,01774 | $0,01813 | $0,01591 |
$0,01604 | $555,12K | — | -9.59% |
| 2026-09-08 | $0,01889 | $0,01896 | $0,01758 |
$0,01774 | $487,53K | — | -6.08% |
| 2026-09-07 | $0,01870 | $0,01977 | $0,01826 |
$0,01889 | $1,48M | — | +1.03% |
| 2026-09-06 | $0,01907 | $0,01959 | $0,01834 |
$0,01870 | $1,22M | — | -1.95% |
| 2026-09-05 | $0,02141 | $0,02271 | $0,01891 |
$0,01907 | $1,26M | — | -10.92% |
| 2026-09-04 | $0,01814 | $0,02238 | $0,01808 |
$0,02140 | $392,20K | — | +17.96% |
| 2026-09-03 | $0,01860 | $0,01918 | $0,01785 |
$0,01815 | $1,08M | — | -2.45% |
| 2026-09-02 | $0,01761 | $0,01898 | $0,01695 |
$0,01860 | $1,00M | — | +5.60% |
| 2026-09-01 | $0,01670 | $0,01770 | $0,01602 |
$0,01761 | $697,21K | — | +5.40% |
| 2026-08-31 | $0,01714 | $0,01726 | $0,01634 |
$0,01670 | $1,55M | — | -2.57% |
| 2026-08-30 | $0,01805 | $0,01827 | $0,01611 |
$0,01715 | $954,79K | — | -5.01% |
| 2026-08-29 | $0,02071 | $0,02071 | $0,01780 |
$0,01805 | $349,27K | — | -12.83% |
| 2026-08-28 | $0,01741 | $0,02209 | $0,01662 |
$0,02067 | $240,49K | — | +18.72% |
| 2026-08-27 | $0,01804 | $0,01837 | $0,01717 |
$0,01741 | $422,81K | — | -3.52% |
| 2026-08-26 | $0,01715 | $0,01827 | $0,01694 |
$0,01804 | $441,61K | — | +5.21% |
| 2026-08-25 | $0,01720 | $0,01820 | $0,01705 |
$0,01716 | $228,93K | — | -0.24% |
| 2026-08-24 | $0,01716 | $0,01768 | $0,01662 |
$0,01722 | $320,97K | — | +0.34% |
| 2026-08-23 | $0,01796 | $0,01843 | $0,01684 |
$0,01716 | $655,01K | — | -4.43% |
| 2026-08-22 | $0,01901 | $0,02028 | $0,01762 |
$0,01796 | $279,95K | — | -5.51% |
| 2026-08-21 | $0,01831 | $0,02046 | $0,01735 |
$0,01901 | $194,05K | — | +3.80% |
| 2026-08-20 | $0,01750 | $0,01864 | $0,01744 |
$0,01831 | $417,27K | — | +4.64% |
| 2026-08-19 | $0,01681 | $0,01761 | $0,01680 |
$0,01750 | $604,70K | — | +4.15% |
| 2026-08-18 | $0,01553 | $0,01698 | $0,01532 |
$0,01681 | $504,26K | — | +8.21% |
| 2026-08-17 | $0,01565 | $0,01669 | $0,01520 |
$0,01553 | $673,39K | — | -0.78% |
| 2026-08-16 | $0,01593 | $0,01640 | $0,01533 |
$0,01565 | $1,05M | — | -1.73% |
| 2026-08-15 | $0,01567 | $0,01643 | $0,01507 |
$0,01593 | $293,59K | — | +1.69% |
| 2026-08-14 | $0,01576 | $0,01611 | $0,01534 |
$0,01566 | $205,95K | — | -0.65% |
| 2026-08-13 | $0,01534 | $0,01595 | $0,01521 |
$0,01576 | $560,93K | — | +2.72% |
| 2026-08-12 | $0,01634 | $0,01800 | $0,01532 |
$0,01539 | $272,53K | — | -5.80% |
| 2026-08-11 | $0,01704 | $0,01762 | $0,01625 |
$0,01634 | $400,76K | — | -4.08% |
| 2026-08-10 | $0,01823 | $0,02063 | $0,01641 |
$0,01704 | $479,11K | — | -6.52% |
| 2026-08-09 | $0,02007 | $0,02205 | $0,01803 |
$0,01823 | $1,14M | — | -9.21% |
| 2026-08-08 | $0,01635 | $0,02200 | $0,01620 |
$0,02035 | $631,14K | — | +24.47% |
| 2026-08-07 | $0,01547 | $0,01663 | $0,01505 |
$0,01635 | $304,76K | — | +5.64% |
| 2026-08-06 | $0,01382 | $0,01560 | $0,01368 |
$0,01547 | $695,50K | — | +11.95% |
| 2026-08-05 | $0,01410 | $0,01435 | $0,01361 |
$0,01385 | $555,16K | — | -1.77% |
| 2026-08-04 | $0,01343 | $0,01424 | $0,01333 |
$0,01410 | $594,19K | — | +5.03% |
| 2026-08-03 | $0,01340 | $0,01389 | $0,01330 |
$0,01343 | $529,11K | — | +0.18% |
| 2026-08-02 | $0,01339 | $0,01428 | $0,01321 |
$0,01340 | $1,08M | — | +0.09% |
| 2026-08-01 | $0,01443 | $0,01480 | $0,01315 |
$0,01340 | $740,04K | — | -7.18% |
| 2026-07-31 | $0,01481 | $0,01600 | $0,01370 |
$0,01445 | $231,40K | — | -2.47% |
| 2026-07-30 | $0,01226 | $0,01590 | $0,01213 |
$0,01481 | $604,45K | — | +20.81% |
| 2026-07-29 | $0,01191 | $0,01255 | $0,01161 |
$0,01226 | $969,79K | — | +2.92% |
| 2026-07-28 | $0,01265 | $0,01284 | $0,01173 |
$0,01191 | $543,29K | — | -5.85% |
| 2026-07-27 | $0,01269 | $0,01312 | $0,01241 |
$0,01265 | $926,14K | — | -0.32% |
| 2026-07-26 | $0,01291 | $0,01303 | $0,01242 |
$0,01270 | $1,84M | — | -1.66% |
| 2026-07-25 | $0,01269 | $0,01307 | $0,01253 |
$0,01291 | $603,68K | — | +1.77% |
| 2026-07-24 | $0,01199 | $0,01270 | $0,01171 |
$0,01269 | $494,61K | — | +5.80% |
| 2026-07-23 | $0,01220 | $0,01226 | $0,01129 |
$0,01199 | $1,07M | — | -1.69% |
| 2026-07-22 | $0,01213 | $0,01256 | $0,01213 |
$0,01220 | $583,85K | — | +0.54% |
| 2026-07-21 | $0,01199 | $0,01227 | $0,01199 |
$0,01213 | $9,92K | — | +1.19% |
| 2026-07-20 | $0,01215 | $0,01231 | $0,01194 |
$0,01213 | $1,66M | — | -0.13% |
| 2026-07-19 | $0,01201 | $0,01228 | $0,01157 |
$0,01215 | $3,67M | — | +1.13% |
| 2026-07-18 | $0,01206 | $0,01230 | $0,01192 |
$0,01201 | $3,54M | — | -0.41% |
| 2026-07-17 | $0,01250 | $0,01270 | $0,01198 |
$0,01206 | $1,36M | — | -3.53% |
| 2026-07-16 | $0,01232 | $0,01284 | $0,01213 |
$0,01251 | $3,65M | — | +1.53% |
| 2026-07-15 | $0,01258 | $0,01258 | $0,01196 |
$0,01232 | $2,91M | — | -2.07% |
| 2026-07-14 | $0,01274 | $0,01286 | $0,01229 |
$0,01254 | $2,43M | — | -1.55% |
| 2026-07-13 | $0,01283 | $0,01312 | $0,01230 |
$0,01274 | $2,13M | — | -0.69% |
| 2026-07-12 | $0,01268 | $0,01306 | $0,01215 |
$0,01283 | $2,97M | — | +1.22% |
| 2026-07-11 | $0,01340 | $0,01354 | $0,01252 |
$0,01268 | $3,87M | — | -5.42% |
| 2026-07-10 | $0,01260 | $0,01350 | $0,01249 |
$0,01340 | $1,76M | — | +6.40% |
| 2026-07-09 | $0,01247 | $0,01287 | $0,01223 |
$0,01259 | $2,30M | — | +0.99% |
| 2026-07-08 | $0,01228 | $0,01250 | $0,01216 |
$0,01247 | $2,05M | — | +1.56% |
| 2026-07-07 | $0,01206 | $0,01256 | $0,01100 |
$0,01228 | $3,03M | — | +1.87% |
| 2026-07-06 | $0,009344 | $0,01297 | $0,009344 |
$0,01206 | $1,20M | — | +29.10% |
| 2026-07-05 | $0,008495 | $0,008495 | $0,008495 |
$0,008495 | $37,70 | — | +0.00% |
| 2026-07-04 | $0,007723 | $0,007723 | $0,007723 |
$0,007723 | — | — | +0.00% |
| 2026-07-03 | $0,007723 | $0,007723 | $0,007723 |
$0,007723 | — | — | +0.00% |
| 2026-07-02 | $0,007723 | $0,007723 | $0,007723 |
$0,007723 | — | — | +0.00% |
| 2026-07-01 | $0,007723 | $0,007723 | $0,007723 |
$0,007723 | $26,86 | — | +0.00% |
| 2026-06-30 | $0,01094 | $0,01152 | $0,007021 |
$0,007021 | $389,03K | — | -35.82% |
| 2026-06-29 | $0,01162 | $0,01173 | $0,01033 |
$0,01124 | $678,68K | — | -3.30% |
| 2026-06-28 | $0,01171 | $0,01208 | $0,01085 |
$0,01176 | $861,99K | — | +0.42% |
| 2026-06-27 | $0,01173 | $0,01215 | $0,01006 |
$0,01172 | $2,13M | — | -0.13% |
| 2026-06-26 | $0,01136 | $0,01182 | $0,009126 |
$0,01173 | $652,69K | — | +3.31% |
| 2026-06-25 | $0,01100 | $0,01192 | $0,009225 |
$0,01136 | $2,46M | — | +3.24% |
| 2026-06-24 | $0,01170 | $0,01203 | $0,01051 |
$0,01100 | $5,39M | — | -5.93% |
| 2026-06-23 | $0,01205 | $0,01247 | $0,01109 |
$0,01170 | $2,38M | — | -2.96% |
| 2026-06-22 | $0,01290 | $0,01295 | $0,01153 |
$0,01205 | $3,25M | — | -6.61% |
| 2026-06-21 | $0,01357 | $0,01392 | $0,01282 |
$0,01290 | $5,30M | — | -4.89% |
| 2026-06-20 | $0,01205 | $0,01378 | $0,01160 |
$0,01358 | $1,94M | — | +12.69% |
| 2026-06-19 | $0,01182 | $0,01215 | $0,01098 |
$0,01201 | $2,09M | — | +1.59% |
| 2026-06-18 | $0,01188 | $0,01219 | $0,01098 |
$0,01183 | $2,64M | — | -0.45% |
| 2026-06-17 | $0,01297 | $0,01317 | $0,01180 |
$0,01188 | $3,21M | — | -8.40% |
| 2026-06-16 | $0,01301 | $0,01313 | $0,01282 |
$0,01297 | $2,37M | — | -0.26% |
| 2026-06-15 | $0,01337 | $0,01377 | $0,01280 |
$0,01301 | $2,49M | — | -2.70% |
| 2026-06-14 | $0,01322 | $0,01374 | $0,01280 |
$0,01337 | $5,46M | — | +1.09% |
| 2026-06-13 | $0,01279 | $0,01388 | $0,01267 |
$0,01310 | $2,58M | — | +2.36% |
| 2026-06-12 | $0,01348 | $0,01363 | $0,01211 |
$0,01306 | $1,61M | — | -3.12% |
| 2026-06-11 | $0,01270 | $0,01388 | $0,01210 |
$0,01349 | $2,86M | — | +6.18% |
| 2026-06-10 | $0,01214 | $0,01376 | $0,01193 |
$0,01269 | $2,73M | — | +4.53% |
| 2026-06-09 | $0,01239 | $0,01319 | $0,01174 |
$0,01215 | $2,08M | — | -1.93% |
| 2026-06-08 | $0,01150 | $0,01310 | $0,01121 |
$0,01239 | $8,38M | — | +7.70% |
| 2026-06-07 | $0,01063 | $0,01230 | $0,01032 |
$0,01150 | $2,99M | — | +8.25% |
| 2026-06-06 | $0,01073 | $0,01158 | $0,01043 |
$0,01063 | $2,66M | — | -0.90% |
| 2026-06-05 | $0,01052 | $0,01123 | $0,01020 |
$0,01060 | $2,14M | — | +0.75% |
| 2026-06-04 | $0,01157 | $0,01213 | $0,01043 |
$0,01053 | $2,20M | — | -9.05% |
| 2026-06-03 | $0,01311 | $0,01314 | $0,01073 |
$0,01169 | $4,43M | — | -10.85% |
| 2026-06-02 | $0,01367 | $0,01383 | $0,01275 |
$0,01311 | $2,38M | — | -4.07% |
| 2026-06-01 | $0,01405 | $0,01458 | $0,01333 |
$0,01367 | $2,33M | — | -2.71% |
| 2026-05-31 | $0,01417 | $0,01456 | $0,01309 |
$0,01405 | $4,75M | — | -0.88% |
| 2026-05-30 | $0,01369 | $0,01490 | $0,01308 |
$0,01418 | $1,53M | — | +3.53% |
| 2026-05-29 | $0,01306 | $0,01387 | $0,01258 |
$0,01369 | $1,44M | — | +4.88% |
| 2026-05-28 | $0,01280 | $0,01320 | $0,01087 |
$0,01306 | $1,29M | — | +2.00% |
| 2026-05-27 | $0,01417 | $0,01423 | $0,01269 |
$0,01280 | $2,73M | — | -9.64% |
| 2026-05-26 | $0,01423 | $0,01438 | $0,01311 |
$0,01403 | $2,01M | — | -1.38% |
| 2026-05-25 | $0,01465 | $0,01491 | $0,01373 |
$0,01423 | $2,67M | — | -2.88% |
| 2026-05-24 | $0,01444 | $0,01491 | $0,01406 |
$0,01462 | $1,72M | — | +1.25% |
| 2026-05-23 | $0,01456 | $0,01517 | $0,01421 |
$0,01444 | $1,16M | — | -0.84% |
| 2026-05-22 | $0,01514 | $0,01521 | $0,01400 |
$0,01456 | $2,26M | — | -3.84% |
| 2026-05-21 | $0,01533 | $0,01553 | $0,01487 |
$0,01514 | $1,42M | — | -1.26% |
| 2026-05-20 | $0,01455 | $0,01589 | $0,01448 |
$0,01531 | $1,49M | — | +5.20% |
| 2026-05-19 | $0,01417 | $0,01473 | $0,01407 |
$0,01455 | $1,59M | — | +2.67% |
| 2026-05-18 | $0,01413 | $0,01455 | $0,01389 |
$0,01416 | $1,24M | — | +0.25% |
| 2026-05-17 | $0,01453 | $0,01492 | $0,01368 |
$0,01413 | $4,50M | — | -2.75% |
| 2026-05-16 | $0,01459 | $0,01472 | $0,01421 |
$0,01453 | $793,54K | — | -0.42% |
| 2026-05-15 | $0,01495 | $0,01528 | $0,01409 |
$0,01459 | $1,31M | — | -2.36% |
| 2026-05-14 | $0,01609 | $0,01623 | $0,01471 |
$0,01497 | $2,25M | — | -6.96% |
| 2026-05-13 | $0,01566 | $0,01611 | $0,01555 |
$0,01609 | $2,10M | — | +2.73% |
| 2026-05-12 | $0,01676 | $0,01715 | $0,01559 |
$0,01566 | $1,92M | — | -6.58% |
| 2026-05-11 | $0,01823 | $0,01832 | $0,01656 |
$0,01676 | $1,81M | — | -8.09% |
| 2026-05-10 | $0,01855 | $0,01895 | $0,01776 |
$0,01825 | $3,68M | — | -1.64% |
| 2026-05-09 | $0,01836 | $0,01875 | $0,01787 |
$0,01854 | $1,95M | — | +0.99% |
| 2026-05-08 | $0,01794 | $0,01941 | $0,01785 |
$0,01836 | $1,05M | — | +2.30% |
| 2026-05-07 | $0,01762 | $0,01859 | $0,01737 |
$0,01794 | $4,06M | — | +1.82% |
| 2026-05-06 | $0,01854 | $0,01888 | $0,01736 |
$0,01762 | $6,62M | — | -4.95% |
| 2026-05-05 | $0,01864 | $0,01948 | $0,01840 |
$0,01854 | $2,05M | — | -0.56% |
| 2026-05-04 | $0,01894 | $0,01939 | $0,01802 |
$0,01864 | $1,17M | — | -1.56% |
| 2026-05-03 | $0,01809 | $0,02027 | $0,01791 |
$0,01895 | $6,13M | — | +4.74% |
| 2026-05-02 | $0,01748 | $0,01908 | $0,01724 |
$0,01808 | $1,64M | — | +3.44% |
| 2026-05-01 | $0,01765 | $0,01788 | $0,01699 |
$0,01755 | $808,17K | — | -0.56% |
| 2026-04-30 | $0,01814 | $0,01862 | $0,01751 |
$0,01767 | $2,05M | — | -2.57% |
| 2026-04-29 | $0,01760 | $0,01882 | $0,01740 |
$0,01817 | $1,43M | — | +3.22% |
| 2026-04-28 | $0,01795 | $0,02254 | $0,01724 |
$0,01760 | $1,80M | — | -1.93% |
| 2026-04-27 | $0,01525 | $0,01814 | $0,01519 |
$0,01797 | $1,72M | — | +17.79% |
| 2026-04-26 | $0,01638 | $0,01723 | $0,01508 |
$0,01526 | $4,66M | — | -6.86% |
| 2026-04-25 | $0,01469 | $0,01699 | $0,01447 |
$0,01631 | $1,91M | — | +11.01% |
| 2026-04-24 | $0,01468 | $0,01497 | $0,01443 |
$0,01467 | $777,03K | — | -0.07% |
| 2026-04-23 | $0,01455 | $0,01494 | $0,01423 |
$0,01468 | $4,68M | — | +0.89% |
| 2026-04-22 | $0,01472 | $0,01478 | $0,01400 |
$0,01459 | $1,23M | — | -0.90% |
| 2026-04-21 | $0,01439 | $0,01496 | $0,01413 |
$0,01471 | $2,33M | — | +2.23% |
| 2026-04-20 | $0,01425 | $0,01482 | $0,01415 |
$0,01438 | $1,95M | — | +0.94% |
| 2026-04-19 | $0,01463 | $0,01482 | $0,01385 |
$0,01425 | $2,54M | — | -2.60% |
| 2026-04-18 | $0,01604 | $0,01606 | $0,01427 |
$0,01465 | $1,74M | — | -8.67% |
| 2026-04-17 | $0,01681 | $0,01812 | $0,01573 |
$0,01604 | $778,62K | — | -4.56% |
| 2026-04-16 | $0,01583 | $0,01838 | $0,01576 |
$0,01681 | $2,39M | — | +6.22% |
| 2026-04-15 | $0,01550 | $0,01666 | $0,01501 |
$0,01585 | $1,95M | — | +2.28% |
| 2026-04-14 | $0,01637 | $0,01760 | $0,01545 |
$0,01545 | $1,07M | — | -5.67% |
| 2026-04-13 | $0,01662 | $0,02084 | $0,01482 |
$0,01637 | $3,40M | — | -1.49% |
| 2026-04-12 | $0,01225 | $0,01688 | $0,01200 |
$0,01632 | $1,67M | — | +33.22% |
| 2026-04-11 | $0,01248 | $0,01300 | $0,01208 |
$0,01225 | $2,89M | — | -1.83% |
| 2026-04-10 | $0,01256 | $0,01300 | $0,01230 |
$0,01247 | $1,03M | — | -0.70% |
| 2026-04-09 | $0,01269 | $0,01275 | $0,01220 |
$0,01256 | $1,99M | — | -1.00% |
| 2026-04-08 | $0,01261 | $0,01285 | $0,01216 |
$0,01269 | $1,08M | — | +0.60% |
| 2026-04-07 | $0,01214 | $0,01293 | $0,01198 |
$0,01261 | $3,07M | — | +3.86% |
| 2026-04-06 | $0,01257 | $0,01268 | $0,01185 |
$0,01215 | $5,41M | — | -3.29% |
| 2026-04-05 | $0,01233 | $0,01336 | $0,01217 |
$0,01260 | $3,13M | — | +2.20% |
| 2026-04-04 | $0,01206 | $0,01320 | $0,01201 |
$0,01233 | $1,79M | — | +2.24% |
| 2026-04-03 | $0,01196 | $0,01226 | $0,01175 |
$0,01206 | $1,02M | — | +0.91% |
| 2026-04-02 | $0,01160 | $0,01238 | $0,01140 |
$0,01196 | $4,47M | — | +3.11% |
| 2026-04-01 | $0,01205 | $0,01238 | $0,01138 |
$0,01159 | $1,59M | — | -3.76% |
| 2026-03-31 | $0,01158 | $0,01225 | $0,01144 |
$0,01205 | $1,77M | — | +3.99% |
| 2026-03-30 | $0,01187 | $0,01227 | $0,01155 |
$0,01160 | $1,70M | — | -2.27% |
| 2026-03-29 | $0,01198 | $0,01277 | $0,01147 |
$0,01194 | $3,62M | — | -0.32% |
| 2026-03-28 | $0,01187 | $0,01290 | $0,01181 |
$0,01198 | $964,50K | — | +0.93% |
| 2026-03-27 | $0,01216 | $0,01329 | $0,01174 |
$0,01187 | $869,68K | — | -2.39% |
| 2026-03-26 | $0,01307 | $0,01314 | $0,01189 |
$0,01217 | $2,04M | — | -6.86% |
| 2026-03-25 | $0,01316 | $0,01330 | $0,01227 |
$0,01308 | $1,01M | — | -0.61% |
| 2026-03-24 | $0,01288 | $0,01359 | $0,01268 |
$0,01303 | $1,06M | — | +1.15% |
| 2026-03-23 | $0,01325 | $0,01400 | $0,01262 |
$0,01289 | $3,71M | — | -2.69% |
| 2026-03-22 | $0,01347 | $0,01422 | $0,01256 |
$0,01325 | $1,88M | — | -1.63% |
| 2026-03-21 | $0,01256 | $0,01367 | $0,01220 |
$0,01345 | $1,36M | — | +7.05% |
| 2026-03-20 | $0,01321 | $0,01326 | $0,01236 |
$0,01258 | $707,34K | — | -4.82% |
| 2026-03-19 | $0,01274 | $0,01339 | $0,01234 |
$0,01321 | $752,56K | — | +3.74% |
| 2026-03-18 | $0,01349 | $0,01410 | $0,01253 |
$0,01273 | $1,08M | — | -5.63% |
| 2026-03-17 | $0,01473 | $0,01486 | $0,01316 |
$0,01349 | $3,17M | — | -8.40% |
| 2026-03-16 | $0,01442 | $0,01483 | $0,01387 |
$0,01477 | $989,87K | — | +2.43% |
| 2026-03-15 | $0,01420 | $0,01508 | $0,01410 |
$0,01442 | $1,75M | — | +1.57% |
| 2026-03-14 | $0,01472 | $0,01493 | $0,01404 |
$0,01420 | $671,93K | — | -3.51% |
| 2026-03-13 | $0,01437 | $0,01565 | $0,01399 |
$0,01481 | $529,26K | — | +3.09% |
| 2026-03-12 | $0,01322 | $0,01450 | $0,01318 |
$0,01437 | $1,51M | — | +8.71% |
| 2026-03-11 | $0,01316 | $0,01396 | $0,01296 |
$0,01322 | $973,50K | — | +0.45% |
| 2026-03-10 | $0,01354 | $0,01390 | $0,01297 |
$0,01316 | $885,89K | — | -2.81% |
| 2026-03-09 | $0,01348 | $0,01432 | $0,01319 |
$0,01354 | $1,13M | — | +0.48% |
| 2026-03-08 | $0,01289 | $0,01362 | $0,01238 |
$0,01348 | $1,60M | — | +4.55% |
| 2026-03-07 | $0,01378 | $0,01381 | $0,01245 |
$0,01289 | $1,68M | — | -6.45% |
| 2026-03-06 | $0,01214 | $0,01477 | $0,01204 |
$0,01378 | $591,12K | — | +13.50% |
| 2026-03-05 | $0,01274 | $0,01318 | $0,01202 |
$0,01214 | $958,45K | — | -4.70% |
| 2026-03-04 | $0,01328 | $0,01340 | $0,01267 |
$0,01274 | $787,79K | — | -4.10% |
| 2026-03-03 | $0,01247 | $0,01365 | $0,01243 |
$0,01337 | $1,69M | — | +7.25% |
| 2026-03-02 | $0,01287 | $0,01309 | $0,01218 |
$0,01246 | $990,01K | — | -3.16% |
| 2026-03-01 | $0,01231 | $0,01298 | $0,01183 |
$0,01287 | $1,49M | — | +4.54% |
| 2026-02-28 | $0,01205 | $0,01317 | $0,01190 |
$0,01231 | $999,51K | — | +2.13% |
| 2026-02-27 | $0,01254 | $0,01308 | $0,01145 |
$0,01205 | $1,05M | — | -3.92% |
| 2026-02-26 | $0,01307 | $0,01329 | $0,01245 |
$0,01254 | $4,36M | — | -4.09% |
| 2026-02-25 | $0,01321 | $0,01390 | $0,01296 |
$0,01307 | $1,18M | — | -1.04% |
| 2026-02-24 | $0,01261 | $0,01370 | $0,01244 |
$0,01323 | $1,01M | — | +4.93% |
| 2026-02-23 | $0,01285 | $0,01298 | $0,01219 |
$0,01261 | $968,93K | — | -1.91% |
| 2026-02-22 | $0,01325 | $0,01374 | $0,01212 |
$0,01286 | $3,02M | — | -2.97% |
| 2026-02-21 | $0,01411 | $0,01419 | $0,01316 |
$0,01332 | $1,05M | — | -5.64% |
| 2026-02-20 | $0,01391 | $0,01420 | $0,01368 |
$0,01411 | $503,16K | — | +1.46% |
| 2026-02-19 | $0,01339 | $0,01420 | $0,01322 |
$0,01391 | $1,64M | — | +3.87% |
| 2026-02-18 | $0,01429 | $0,01506 | $0,01315 |
$0,01339 | $1,37M | — | -6.30% |
| 2026-02-17 | $0,01451 | $0,01493 | $0,01395 |
$0,01429 | $1,01M | — | -1.52% |
| 2026-02-16 | $0,01511 | $0,01550 | $0,01422 |
$0,01451 | $1,02M | — | -3.98% |
| 2026-02-15 | $0,01447 | $0,01574 | $0,01399 |
$0,01513 | $1,17M | — | +4.58% |
| 2026-02-14 | $0,01515 | $0,01681 | $0,01429 |
$0,01447 | $940,73K | — | -4.53% |
| 2026-02-13 | $0,01327 | $0,01583 | $0,01315 |
$0,01515 | $1,13M | — | +14.14% |
| 2026-02-12 | $0,01289 | $0,01369 | $0,01260 |
$0,01327 | $1,48M | — | +2.97% |
| 2026-02-11 | $0,01263 | $0,01356 | $0,01254 |
$0,01282 | $865,43K | — | +1.51% |
| 2026-02-10 | $0,01298 | $0,01346 | $0,01210 |
$0,01264 | $1,33M | — | -2.64% |
| 2026-02-09 | $0,01316 | $0,01400 | $0,01282 |
$0,01296 | $1,02M | — | -1.54% |
| 2026-02-08 | $0,01366 | $0,01373 | $0,01253 |
$0,01316 | $1,58M | — | -3.66% |
| 2026-02-07 | $0,01355 | $0,01441 | $0,01310 |
$0,01364 | $556,63K | — | +0.69% |
| 2026-02-06 | $0,01354 | $0,01493 | $0,01251 |
$0,01353 | $758,21K | — | -0.07% |
| 2026-02-05 | $0,01355 | $0,01417 | $0,01155 |
$0,01354 | $1,71M | — | -0.07% |
| 2026-02-04 | $0,01520 | $0,01575 | $0,01320 |
$0,01355 | $4,09M | — | -10.82% |
| 2026-02-03 | $0,01550 | $0,01621 | $0,01442 |
$0,01520 | $7,90M | — | -1.94% |
| 2026-02-02 | $0,01596 | $0,01690 | $0,01511 |
$0,01550 | $918,27K | — | -2.88% |
| 2026-02-01 | $0,01528 | $0,01632 | $0,01473 |
$0,01596 | $3,72M | — | +4.40% |
| 2026-01-31 | $0,01612 | $0,01715 | $0,01272 |
$0,01528 | $3,39M | — | -5.17% |
| 2026-01-30 | $0,01787 | $0,01867 | $0,01550 |
$0,01612 | $1,17M | — | -9.80% |
| 2026-01-29 | $0,01702 | $0,01945 | $0,01685 |
$0,01788 | $2,81M | — | +5.05% |
| 2026-01-28 | $0,01838 | $0,01877 | $0,01666 |
$0,01702 | $2,36M | — | -7.42% |
| 2026-01-27 | $0,01812 | $0,02016 | $0,01792 |
$0,01838 | $2,55M | — | +1.46% |
| 2026-01-26 | $0,01840 | $0,01882 | $0,01779 |
$0,01812 | $1,00M | — | -1.52% |
| 2026-01-25 | $0,01872 | $0,01936 | $0,01735 |
$0,01839 | $5,13M | — | -1.76% |
| 2026-01-24 | $0,01940 | $0,02073 | $0,01864 |
$0,01872 | $2,08M | — | -3.48% |
| 2026-01-23 | $0,02014 | $0,02210 | $0,01921 |
$0,01940 | $1,48M | — | -3.67% |
| 2026-01-22 | $0,01947 | $0,02139 | $0,01914 |
$0,02015 | $3,84M | — | +3.48% |
| 2026-01-21 | $0,02015 | $0,02079 | $0,01883 |
$0,01946 | $5,02M | — | -3.42% |
| 2026-01-20 | $0,01907 | $0,02045 | $0,01824 |
$0,02015 | $6,03M | — | +5.63% |
| 2026-01-19 | $0,01956 | $0,02253 | $0,01854 |
$0,01901 | $4,97M | — | -2.84% |
| 2026-01-18 | $0,02316 | $0,02335 | $0,01698 |
$0,01956 | $4,22M | — | -15.53% |
| 2026-01-17 | $0,02292 | $0,02363 | $0,02135 |
$0,02316 | $1,73M | — | +1.06% |
| 2026-01-16 | $0,02388 | $0,02492 | $0,02255 |
$0,02292 | $2,28M | — | -4.02% |
| 2026-01-15 | $0,02301 | $0,02705 | $0,02156 |
$0,02387 | $5,13M | — | +3.78% |
| 2026-01-14 | $0,02407 | $0,02421 | $0,02258 |
$0,02300 | $6,95M | — | -4.41% |
| 2026-01-13 | $0,02518 | $0,02639 | $0,02365 |
$0,02408 | $7,40M | — | -4.38% |
| 2026-01-12 | $0,02715 | $0,02728 | $0,02433 |
$0,02518 | $5,15M | — | -7.26% |
| 2026-01-11 | $0,02860 | $0,02948 | $0,02635 |
$0,02715 | $4,33M | — | -5.06% |
| 2026-01-10 | $0,02775 | $0,03093 | $0,02718 |
$0,02862 | $1,50M | — | +3.12% |
| 2026-01-09 | $0,03070 | $0,03118 | $0,02612 |
$0,02778 | $2,26M | — | -9.53% |
| 2026-01-08 | $0,02892 | $0,03486 | $0,02886 |
$0,03070 | $4,73M | — | +6.16% |
| 2026-01-07 | $0,03066 | $0,03077 | $0,02712 |
$0,02892 | $5,19M | — | -5.68% |
| 2026-01-06 | $0,03674 | $0,04440 | $0,02953 |
$0,03067 | $6,37M | — | -16.52% |
| 2026-01-05 | $0,02666 | $0,04275 | $0,02613 |
$0,03674 | $5,25M | — | +37.79% |
| 2026-01-04 | $0,02401 | $0,03582 | $0,02401 |
$0,02668 | $5,36M | — | +11.13% |
| 2026-01-03 | $0,01785 | $0,02431 | $0,01751 |
$0,02393 | $3,50M | — | +34.12% |
| 2026-01-02 | $0,01830 | $0,01970 | $0,01718 |
$0,01783 | $4,02M | — | -2.53% |
| 2026-01-01 | $0,02055 | $0,02280 | $0,01766 |
$0,01830 | $4,64M | — | -10.97% |
| 2025-12-31 | $0,01272 | $0,1224 | $0,01263 |
$0,02061 | $3,51M | — | +62.09% |
| 2025-12-30 | $0,01274 | $0,01299 | $0,01228 |
$0,01270 | $3,57M | — | -0.32% |
| 2025-12-29 | $0,01214 | $0,01306 | $0,01200 |
$0,01274 | $3,65M | — | +4.98% |
| 2025-12-28 | $0,01238 | $0,01306 | $0,01197 |
$0,01214 | $5,25M | — | -1.94% |
| 2025-12-27 | $0,01248 | $0,01315 | $0,01217 |
$0,01238 | $1,44M | — | -0.84% |
| 2025-12-26 | $0,01237 | $0,01298 | $0,01219 |
$0,01248 | $2,14M | — | +0.87% |
| 2025-12-25 | $0,01234 | $0,01266 | $0,01179 |
$0,01237 | $4,78M | — | +0.23% |
| 2025-12-24 | $0,01217 | $0,01259 | $0,01204 |
$0,01234 | $2,32M | — | +1.38% |
| 2025-12-23 | $0,01205 | $0,01281 | $0,01185 |
$0,01218 | $3,95M | — | +1.06% |
| 2025-12-22 | $0,01150 | $0,01279 | $0,01136 |
$0,01205 | $3,97M | — | +4.74% |
| 2025-12-21 | $0,01162 | $0,01205 | $0,01133 |
$0,01151 | $4,14M | — | -1.02% |
| 2025-12-20 | $0,01200 | $0,01285 | $0,01125 |
$0,01163 | $2,36M | — | -3.12% |
| 2025-12-19 | $0,01170 | $0,01236 | $0,01170 |
$0,01201 | $3,57M | — | +2.62% |
| 2025-12-18 | $0,01191 | $0,01233 | $0,01080 |
$0,01170 | $7,54M | — | -1.75% |
| 2025-12-17 | $0,01196 | $0,01232 | $0,01097 |
$0,01191 | $4,18M | — | -0.38% |
| 2025-12-16 | $0,01273 | $0,01290 | $0,01192 |
$0,01196 | $2,70M | — | -6.11% |
| 2025-12-15 | $0,01280 | $0,01289 | $0,01197 |
$0,01274 | $3,67M | — | -0.48% |
| 2025-12-14 | $0,01289 | $0,01370 | $0,01215 |
$0,01273 | $4,13M | — | -1.23% |
| 2025-12-13 | $0,01354 | $0,01416 | $0,01275 |
$0,01286 | $2,44M | — | -5.01% |
| 2025-12-12 | $0,01310 | $0,01420 | $0,01274 |
$0,01354 | $3,85M | — | +3.31% |
| 2025-12-11 | $0,01310 | $0,01445 | $0,01278 |
$0,01310 | $6,01M | — | +0.01% |
| 2025-12-10 | $0,01414 | $0,01445 | $0,01212 |
$0,01310 | $6,90M | — | -7.30% |
| 2025-12-09 | $0,01432 | $0,01479 | $0,01344 |
$0,01414 | $6,25M | — | -1.28% |
| 2025-12-08 | $0,01417 | $0,01480 | $0,01367 |
$0,01437 | $5,06M | — | +1.43% |
| 2025-12-07 | $0,01411 | $0,01458 | $0,01337 |
$0,01418 | $5,66M | — | +0.51% |
| 2025-12-06 | $0,01350 | $0,01448 | $0,01329 |
$0,01410 | $2,69M | — | +4.41% |
| 2025-12-05 | $0,01345 | $0,01413 | $0,01283 |
$0,01351 | $4,93M | — | +0.45% |
| 2025-12-04 | $0,01435 | $0,01452 | $0,01324 |
$0,01345 | $5,60M | — | -6.31% |
| 2025-12-03 | $0,01421 | $0,01461 | $0,01392 |
$0,01435 | $11,43M | — | +1.02% |
| 2025-12-02 | $0,01439 | $0,01473 | $0,01380 |
$0,01421 | $15,71M | — | -1.25% |
| 2025-12-01 | $0,01293 | $0,01489 | $0,01261 |
$0,01439 | $14,36M | — | +11.29% |
| 2025-11-30 | $0,01443 | $0,01524 | $0,01254 |
$0,01293 | $13,15M | — | -10.38% |
| 2025-11-29 | $0,01426 | $0,01461 | $0,01376 |
$0,01443 | $7,43M | — | +1.20% |
| 2025-11-28 | $0,01512 | $0,01513 | $0,01411 |
$0,01426 | $7,82M | — | -5.71% |
| 2025-11-27 | $0,01496 | $0,01703 | $0,01460 |
$0,01512 | $10,77M | — | +1.05% |
| 2025-11-26 | $0,01462 | $0,01579 | $0,01454 |
$0,01502 | $13,51M | — | +2.74% |
| 2025-11-25 | $0,01467 | $0,01514 | $0,01428 |
$0,01462 | $10,36M | — | -0.34% |
| 2025-11-24 | $0,01437 | $0,01556 | $0,01432 |
$0,01467 | $8,08M | — | +2.05% |
| 2025-11-23 | $0,01392 | $0,01697 | $0,01370 |
$0,01437 | $4,35M | — | +3.23% |
| 2025-11-22 | $0,01360 | $0,01424 | $0,01348 |
$0,01392 | $2,65M | — | +2.41% |
| 2025-11-21 | $0,01357 | $0,01424 | $0,01306 |
$0,01358 | $3,71M | — | +0.10% |
| 2025-11-20 | $0,01603 | $0,01608 | $0,01137 |
$0,01357 | $8,56M | — | -15.35% |
| 2025-11-19 | $0,01607 | $0,01655 | $0,01499 |
$0,01603 | $5,27M | — | -0.21% |
| 2025-11-18 | $0,01718 | $0,01768 | $0,01598 |
$0,01607 | $4,32M | — | -6.48% |
| 2025-11-17 | $0,01741 | $0,01790 | $0,01674 |
$0,01724 | $7,80M | — | -0.98% |
| 2025-11-16 | $0,01655 | $0,01933 | $0,01633 |
$0,01741 | $5,54M | — | +5.20% |
| 2025-11-15 | $0,01727 | $0,01840 | $0,01649 |
$0,01655 | $2,47M | — | -4.16% |
| 2025-11-14 | $0,01716 | $0,01806 | $0,01604 |
$0,01727 | $4,34M | — | +0.63% |
| 2025-11-13 | $0,01777 | $0,01780 | $0,01582 |
$0,01716 | $8,61M | — | -3.41% |
| 2025-11-12 | $0,01798 | $0,01839 | $0,01716 |
$0,01778 | $3,51M | — | -1.11% |
| 2025-11-11 | $0,01912 | $0,01961 | $0,01773 |
$0,01798 | $2,36M | — | -5.96% |
| 2025-11-10 | $0,01866 | $0,02004 | $0,01849 |
$0,01912 | $3,03M | — | +2.49% |
| 2025-11-09 | $0,01832 | $0,02470 | $0,01831 |
$0,01866 | $3,15M | — | +1.86% |
| 2025-11-08 | $0,01771 | $0,02124 | $0,01724 |
$0,01832 | $1,76M | — | +3.42% |
| 2025-11-07 | $0,01753 | $0,01934 | $0,01751 |
$0,01771 | $2,62M | — | +1.03% |
| 2025-11-06 | $0,01653 | $0,01791 | $0,01570 |
$0,01752 | $4,05M | — | +6.00% |
| 2025-11-05 | $0,01754 | $0,02008 | $0,01645 |
$0,01652 | $3,25M | — | -5.77% |
| 2025-11-04 | $0,01717 | $0,01992 | $0,01577 |
$0,01755 | $6,84M | — | +2.18% |
| 2025-11-03 | $0,01566 | $0,01797 | $0,01511 |
$0,01717 | $6,75M | — | +9.67% |
| 2025-11-02 | $0,01876 | $0,01934 | $0,01421 |
$0,01562 | $4,29M | — | -16.74% |
| 2025-11-01 | $0,01970 | $0,01990 | $0,01853 |
$0,01876 | $2,77M | — | -4.81% |
| 2025-10-31 | $0,01944 | $0,02016 | $0,01839 |
$0,01970 | $2,59M | — | +1.37% |
| 2025-10-30 | $0,01968 | $0,01998 | $0,01887 |
$0,01944 | $5,43M | — | -1.20% |
| 2025-10-29 | $0,02190 | $0,02279 | $0,01960 |
$0,01968 | $5,80M | — | -10.17% |
Börsvärde = stängningspris × cirkulerande utbud den dagen; vi registrerar utbudet sedan 02/10/2026, så tidigare dagar är tomma.
Skanna med mobilen för att hämta appen