CoinXview PortföljApp
SV
Mynt: 1 262Börser: 22Börsvärde: $2,76T +0,47%Volym 24h: $22,19BDominans: BTC 58,6% ETH 10,3%ETH-gas: 0,29 gweiRädsla & girighet: 51/100

Prishistorik för Decred (DCR)

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

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymBörsvärdeFörändring
2026-10-27$14,27$14,69$13,22 $14,40$447,29K—+0.96%
2026-10-26$14,26$14,60$14,15 $14,26$247,90K—-0.01%
2026-10-25$14,25$14,40$14,08 $14,26$280,50K—+0.08%
2026-10-24$14,14$14,61$14,05 $14,25$176,64K—+0.78%
2026-10-23$15,06$15,06$14,08 $14,14$561,23K—-6.10%
2026-10-22$15,63$15,63$14,91 $15,06$238,45K—-3.67%
2026-10-21$15,28$15,71$14,95 $15,63$498,77K—+2.33%
2026-10-20$14,56$16,50$14,45 $15,28$1,05M—+4.95%
2026-10-19$14,53$14,71$14,45 $14,55$287,01K—+0.17%
2026-10-18$14,53$14,84$14,45 $14,53$354,30K—-0.05%
2026-10-17$14,79$15,28$14,50 $14,53$224,10K—-1.70%
2026-10-16$15,26$15,26$14,50 $14,78$401,19K—-3.15%
2026-10-15$15,12$16,53$14,52 $15,26$344,80K—+0.96%
2026-10-14$16,05$16,12$14,99 $15,11$533,72K—-5.81%
2026-10-13$16,48$16,48$15,96 $15,97$238,89K—-3.11%
2026-10-12$16,42$16,73$16,12 $16,48$1,25M—+0.38%
2026-10-11$16,50$16,60$16,41 $16,42$260,42K—-0.51%
2026-10-10$17,26$17,49$16,40 $16,50$692,85K—-4.41%
2026-10-09$17,41$17,53$17,02 $17,26$492,74K—-0.87%
2026-10-08$17,65$18,40$15,95 $17,41$1,25M—-1.36%
2026-10-07$18,18$18,43$17,65 $17,65$724,70K—-2.89%
2026-10-06$18,39$18,66$17,90 $18,18$1,30M—-1.13%
2026-10-05$18,48$18,83$18,10 $18,39$407,66K—-0.47%
2026-10-04$18,46$18,78$18,45 $18,48$579,72K—+0.09%
2026-10-03$18,80$18,83$18,14 $18,46$151,11K—-1.79%
2026-10-02$18,53$19,38$17,90 $18,80$1,25M—+1.44%
2026-10-01$18,00$19,07$17,97 $18,53$696,65K—+2.97%
2026-09-30$18,30$18,58$17,95 $18,00$394,84K—-1.66%
2026-09-29$18,17$18,60$17,81 $18,30$638,47K—+0.75%
2026-09-28$17,81$18,49$17,65 $18,19$601,93K—+2.13%
2026-09-27$18,34$19,07$17,02 $17,81$736,25K—-2.92%
2026-09-26$18,43$18,43$18,16 $18,34$689,93K—-0.46%
2026-09-25$18,23$18,43$17,89 $18,43$433,37K—+1.08%
2026-09-24$18,32$18,43$17,81 $18,24$995,77K—-0.44%
2026-09-23$18,54$19,07$17,83 $18,32$653,92K—-1.22%
2026-09-22$18,01$19,20$17,10 $18,54$1,77M—+2.99%
2026-09-21$17,34$18,09$17,03 $18,01$711,16K—+3.83%
2026-09-20$17,22$18,01$16,93 $17,34$769,89K—+0.72%
2026-09-19$17,84$17,92$16,27 $17,22$738,29K—-3.47%
2026-09-18$16,76$18,02$16,50 $17,84$1,14M—+6.46%
2026-09-17$16,48$16,92$15,79 $16,80$519,16K—+1.91%
2026-09-16$15,20$16,63$15,13 $16,48$917,48K—+8.44%
2026-09-15$16,18$16,19$14,60 $15,20$690,56K—-6.03%
2026-09-14$16,43$16,63$14,70 $16,18$458,22K—-1.56%
2026-09-13$16,23$17,06$15,30 $16,43$916,91K—+1.23%
2026-09-12$16,16$16,40$15,59 $16,23$373,44K—+0.42%
2026-09-11$16,10$16,35$15,38 $16,17$361,84K—+0.40%
2026-09-10$16,17$16,27$15,40 $16,10$582,08K—-0.46%
2026-09-09$16,60$16,99$14,71 $16,17$277,47K—-2.58%
2026-09-08$16,91$17,54$15,40 $16,60$311,38K—-1.82%
2026-09-07$15,86$18,37$15,39 $16,91$852,49K—+6.61%
2026-09-06$16,49$16,67$15,81 $15,85$230,29K—-3.88%
2026-09-05$16,45$17,38$15,40 $16,49$162,53K—+0.26%
2026-09-04$14,45$19,44$14,45 $16,45$1,85M—+13.87%
2026-09-03$14,15$14,90$13,98 $14,45$604,08K—+2.08%
2026-09-02$14,18$14,36$13,69 $14,15$476,28K—-0.21%
2026-09-01$14,01$14,42$13,85 $14,18$340,74K—+1.21%
2026-08-31$14,04$14,66$13,22 $14,01$844,31K—-0.17%
2026-08-30$13,68$14,50$13,22 $14,04$1,04M—+2.61%
2026-08-29$13,68$14,24$13,22 $13,70$324,88K—+0.14%
2026-08-28$13,60$14,04$13,22 $13,68$804,69K—+0.55%
2026-08-27$13,63$13,96$13,22 $13,60$503,72K—-0.19%
2026-08-26$13,66$13,90$13,46 $13,63$473,05K—-0.20%
2026-08-25$13,69$13,82$13,46 $13,66$205,79K—-0.23%
2026-08-24$13,68$14,00$13,46 $13,69$264,56K—+0.08%
2026-08-23$14,00$14,30$13,65 $13,68$333,40K—-2.30%
2026-08-22$13,90$14,30$13,46 $14,00$220,63K—+0.77%
2026-08-21$11,93$14,40$11,91 $13,89$1,42M—+16.46%
2026-08-20$11,58$12,60$11,40 $11,93$469,71K—+3.00%
2026-08-19$11,30$11,71$10,95 $11,58$244,13K—+2.49%
2026-08-18$10,69$11,09$8,90 $11,09$194,70K—+3.77%
2026-08-17$11,89$12,02$10,65 $10,69$802,93K—-10.06%
2026-08-16$11,85$12,09$11,41 $11,89$365,01K—+0.28%
2026-08-15$12,04$12,08$11,49 $11,87$246,68K—-1.40%
2026-08-14$12,05$12,16$11,91 $12,04$216,10K—-0.12%
2026-08-13$12,05$12,15$11,49 $12,05$329,80K—+0.00%
2026-08-12$12,11$12,25$12,04 $12,05$150,09K—-0.51%
2026-08-11$12,79$13,00$11,98 $12,11$587,54K—-5.28%
2026-08-10$12,64$13,03$12,00 $12,79$396,54K—+1.23%
2026-08-09$12,94$13,03$12,60 $12,64$563,57K—-2.32%
2026-08-08$12,96$12,99$12,79 $12,94$712,95K—-0.16%
2026-08-07$12,87$12,98$12,75 $12,96$407,27K—+0.71%
2026-08-06$12,82$12,96$12,51 $12,87$242,15K—+0.38%
2026-08-05$13,41$13,41$12,48 $12,82$1,08M—-4.40%
2026-08-04$13,41$13,56$13,31 $13,41$580,68K—-0.01%
2026-08-03$13,04$13,56$13,03 $13,41$561,88K—+2.88%
2026-08-02$13,03$13,35$12,90 $13,04$366,11K—+0.05%
2026-08-01$13,22$13,39$12,40 $13,02$257,48K—-1.49%
2026-07-31$13,56$13,56$13,00 $13,22$263,93K—-2.50%
2026-07-30$12,19$14,40$12,03 $13,56$1,73M—+11.24%
2026-07-29$11,60$12,29$11,00 $12,19$314,96K—+5.06%
2026-07-28$11,68$12,29$11,30 $11,60$1,19M—-0.68%
2026-07-27$11,48$11,72$11,06 $11,68$677,33K—+1.79%
2026-07-26$11,67$11,90$11,21 $11,48$214,40K—-1.59%
2026-07-25$11,74$11,90$11,53 $11,66$241,91K—-0.65%
2026-07-24$12,02$12,23$11,50 $11,74$353,91K—-2.31%
2026-07-23$12,29$12,90$11,52 $12,02$578,87K—-2.27%
2026-07-22$12,65$12,68$11,91 $12,29$1,13M—-2.81%
2026-07-21$12,73$12,87$12,51 $12,65$427,32K—-0.62%
2026-07-20$12,66$12,87$12,10 $12,73$1,00M—+0.54%
2026-07-19$12,58$12,87$12,31 $12,66$423,71K—+0.62%
2026-07-18$12,70$13,03$12,40 $12,58$170,03K—-0.89%
2026-07-17$13,27$13,36$12,20 $12,70$582,97K—-4.34%
2026-07-16$13,59$13,65$12,83 $13,26$402,32K—-2.44%
2026-07-15$14,13$14,15$13,08 $13,59$805,30K—-3.78%
2026-07-14$13,23$14,20$12,60 $14,13$579,57K—+6.80%
2026-07-13$13,46$14,10$12,50 $13,23$287,91K—-1.71%
2026-07-12$10,77$16,45$10,20 $13,48$6,50M—+25.21%
2026-07-11$11,31$11,38$10,58 $10,76$485,75K—-4.78%
2026-07-10$10,58$11,38$10,51 $11,32$420,77K—+7.03%
2026-07-09$10,78$10,99$9,80 $10,58$326,21K—-1.87%
2026-07-08$9,98$10,87$9,55 $10,79$437,99K—+8.06%
2026-07-07$8,42$11,09$8,11 $9,97$468,24K—+18.45%
2026-07-06$8,65$9,34$8,10 $8,42$306,49K—-2.69%
2026-07-05$8,25$9,09$8,08 $8,65$238,12K—+4.82%
2026-07-04$8,57$8,66$8,06 $8,25$182,82K—-3.71%
2026-07-03$8,42$8,74$8,05 $8,57$271,65K—+1.79%
2026-07-02$8,22$8,47$8,17 $8,42$262,33K—+2.45%
2026-07-01$8,18$8,47$8,02 $8,22$307,46K—+0.42%
2026-06-30$8,17$8,22$7,87 $8,18$403,45K—+0.22%
2026-06-29$8,30$8,44$7,80 $8,17$406,70K—-1.56%
2026-06-28$8,32$8,47$7,92 $8,30$279,21K—-0.29%
2026-06-27$8,08$8,45$7,89 $8,32$170,75K—+2.97%
2026-06-26$8,19$8,47$7,80 $8,08$286,47K—-1.40%
2026-06-25$8,35$8,47$7,78 $8,18$216,83K—-1.93%
2026-06-24$9,32$10,79$8,02 $8,35$1,21M—-10.41%
2026-06-23$9,45$10,20$8,55 $9,32$303,19K—-1.40%
2026-06-22$9,97$10,09$9,42 $9,45$557,22K—-5.22%
2026-06-21$9,88$10,82$9,52 $9,97$455,53K—+0.86%
2026-06-20$8,53$10,20$8,49 $9,88$296,73K—+15.84%
2026-06-19$8,74$9,10$8,00 $8,53$240,01K—-2.45%
2026-06-18$8,68$9,10$8,00 $8,74$309,10K—+0.69%
2026-06-17$9,31$9,35$8,57 $8,66$416,86K—-6.95%
2026-06-16$9,20$9,37$9,16 $9,31$364,20K—+1.19%
2026-06-15$9,16$9,38$8,90 $9,20$142,37K—+0.40%
2026-06-14$8,87$9,40$8,87 $9,16$1,10M—+3.31%
2026-06-13$8,60$9,09$8,10 $8,87$307,81K—+3.19%
2026-06-12$8,64$9,02$8,10 $8,61$267,35K—-0.31%
2026-06-11$8,10$9,09$8,00 $8,63$401,98K—+6.57%
2026-06-10$9,58$10,20$8,00 $8,10$353,94K—-15.44%
2026-06-09$8,79$10,19$8,66 $9,58$332,84K—+8.99%
2026-06-08$8,55$10,19$8,54 $8,80$325,60K—+2.93%
2026-06-07$10,31$10,41$7,67 $8,55$265,96K—-17.07%
2026-06-06$11,21$11,56$10,10 $10,31$689,08K—-8.06%
2026-06-05$10,83$11,88$10,10 $11,21$711,20K—+3.52%
2026-06-04$12,85$12,85$10,01 $10,84$1,16M—-15.60%
2026-06-03$13,29$13,33$12,00 $12,85$1,50M—-3.32%
2026-06-02$13,47$13,78$13,20 $13,29$618,28K—-1.36%
2026-06-01$13,81$13,98$13,00 $13,49$1,23M—-2.26%
2026-05-31$13,30$14,14$13,00 $13,80$575,89K—+3.74%
2026-05-30$14,06$14,26$13,06 $13,30$789,29K—-5.37%
2026-05-29$11,97$15,12$11,96 $14,06$825,09K—+17.49%
2026-05-28$14,14$14,21$11,73 $11,97$323,95K—-15.38%
2026-05-27$13,50$14,29$12,10 $14,14$1,75M—+4.77%
2026-05-26$15,57$15,81$13,05 $13,50$520,03K—-13.30%
2026-05-25$15,83$16,08$15,44 $15,57$1,12M—-1.64%
2026-05-24$16,25$16,25$15,32 $15,80$490,34K—-2.78%
2026-05-23$16,25$16,25$16,11 $16,25$845,54K—+0.00%
2026-05-22$16,21$16,32$16,11 $16,25$616,28K—+0.25%
2026-05-21$15,76$16,32$15,63 $16,21$448,05K—+2.83%
2026-05-20$15,86$16,29$15,35 $15,76$1,24M—-0.63%
2026-05-19$15,67$16,51$15,36 $15,85$1,88M—+1.14%
2026-05-18$15,88$16,17$15,00 $15,66$388,37K—-1.34%
2026-05-17$16,22$16,24$15,63 $15,89$810,04K—-2.00%
2026-05-16$15,86$16,73$15,64 $16,22$536,28K—+2.26%
2026-05-15$16,56$16,58$15,54 $15,86$874,30K—-4.26%
2026-05-14$16,85$17,70$16,49 $16,56$1,11M—-1.69%
2026-05-13$16,60$17,98$16,58 $16,85$889,78K—+1.49%
2026-05-12$16,89$17,24$16,50 $16,59$603,81K—-1.83%
2026-05-11$17,56$17,56$16,57 $16,90$807,43K—-3.81%
2026-05-10$17,86$18,00$17,27 $17,57$996,97K—-1.63%
2026-05-09$17,48$18,25$16,50 $17,86$528,59K—+2.20%
2026-05-08$17,41$17,74$17,24 $17,48$544,37K—+0.37%
2026-05-07$17,67$18,25$15,90 $17,40$1,14M—-1.50%
2026-05-06$18,48$18,59$15,40 $17,66$2,79M—-4.39%
2026-05-05$16,84$19,53$15,30 $18,48$2,22M—+9.71%
2026-05-04$17,36$17,40$16,60 $16,87$416,41K—-2.84%
2026-05-03$15,44$17,42$15,04 $17,36$979,91K—+12.42%
2026-05-02$15,80$16,30$15,00 $15,43$927,56K—-2.32%
2026-05-01$15,90$16,66$15,61 $15,80$1,88M—-0.66%
2026-04-30$16,40$16,66$15,20 $15,90$955,71K—-3.03%
2026-04-29$17,77$17,82$15,00 $16,41$492,32K—-7.69%
2026-04-28$17,78$17,82$17,69 $17,75$978,03K—-0.14%
2026-04-27$17,69$17,82$17,69 $17,78$848,13K—+0.51%
2026-04-26$17,22$17,82$16,65 $17,69$483,64K—+2.72%
2026-04-25$17,12$17,71$16,83 $17,20$663,24K—+0.48%
2026-04-24$17,16$17,82$16,65 $17,11$346,38K—-0.26%
2026-04-23$17,59$18,00$16,65 $17,16$1,71M—-2.43%
2026-04-22$17,80$18,00$17,36 $17,64$501,91K—-0.89%
2026-04-21$17,36$18,22$17,36 $17,79$1,13M—+2.51%
2026-04-20$17,50$17,91$16,51 $17,36$891,49K—-0.82%
2026-04-19$19,28$19,35$17,10 $17,50$1,22M—-9.22%
2026-04-18$19,69$19,86$19,14 $19,28$773,13K—-2.09%
2026-04-17$19,71$20,00$19,45 $19,69$705,57K—-0.11%
2026-04-16$19,71$20,00$19,41 $19,71$1,41M—-0.00%
2026-04-15$19,02$19,93$18,98 $19,71$1,33M—+3.63%
2026-04-14$19,26$19,46$18,98 $19,02$562,20K—-1.20%
2026-04-13$19,43$19,90$17,89 $19,26$1,22M—-0.92%
2026-04-12$19,85$19,98$17,89 $19,48$424,36K—-1.84%
2026-04-11$20,05$20,63$19,50 $19,86$468,84K—-0.96%
2026-04-10$19,29$22,69$18,63 $20,05$647,19K—+3.93%
2026-04-09$18,31$19,48$17,89 $19,29$2,08M—+5.36%
2026-04-08$17,75$18,63$17,36 $18,31$308,83K—+3.13%
2026-04-07$17,43$18,22$16,97 $17,76$1,98M—+1.89%
2026-04-06$17,08$17,82$16,97 $17,43$1,12M—+2.08%
2026-04-05$17,33$17,82$16,98 $17,07$1,06M—-1.51%
2026-04-04$17,53$17,82$16,18 $17,30$560,45K—-1.30%
2026-04-03$18,19$18,32$16,91 $17,53$199,33K—-3.63%
2026-04-02$18,14$18,63$17,75 $18,19$750,74K—+0.25%
2026-04-01$17,97$18,63$17,75 $18,14$757,50K—+0.94%
2026-03-31$18,19$19,05$17,75 $17,98$652,03K—-1.16%
2026-03-30$17,82$19,00$17,36 $18,25$1,05M—+2.41%
2026-03-29$19,50$19,64$15,90 $17,82$556,70K—-8.61%
2026-03-28$20,08$20,23$19,41 $19,50$851,93K—-2.90%
2026-03-27$17,78$20,37$17,78 $20,08$909,97K—+12.93%
2026-03-26$19,95$20,39$17,00 $17,78$392,70K—-10.87%
2026-03-25$21,42$22,67$18,70 $19,96$527,56K—-6.82%
2026-03-24$21,73$22,06$19,54 $21,42$1,22M—-1.43%
2026-03-23$22,04$23,10$21,13 $21,73$1,04M—-1.41%
2026-03-22$22,32$22,80$21,00 $22,03$640,07K—-1.30%
2026-03-21$24,11$24,60$22,32 $22,32$175,46K—-7.42%
2026-03-20$25,72$25,77$23,74 $24,10$883,76K—-6.28%
2026-03-19$25,30$26,01$24,79 $25,72$535,03K—+1.65%
2026-03-18$25,85$25,99$24,25 $25,29$310,41K—-2.16%
2026-03-17$25,53$26,00$25,47 $25,83$1,13M—+1.18%
2026-03-16$26,48$26,89$25,11 $25,53$542,45K—-3.58%
2026-03-15$26,71$27,40$26,26 $26,48$629,12K—-0.86%
2026-03-14$25,61$27,40$25,60 $26,67$665,63K—+4.15%
2026-03-13$25,76$25,97$25,36 $25,61$270,85K—-0.58%
2026-03-12$25,97$26,58$25,34 $25,75$646,99K—-0.85%
2026-03-11$26,97$27,45$25,34 $25,97$801,26K—-3.68%
2026-03-10$28,13$28,38$26,50 $26,97$523,93K—-4.15%
2026-03-09$27,66$28,38$27,59 $28,16$410,90K—+1.81%
2026-03-08$27,31$28,04$26,47 $27,66$488,65K—+1.28%
2026-03-07$28,67$28,70$27,05 $27,31$337,51K—-4.73%
2026-03-06$28,72$29,65$28,35 $28,67$459,13K—-0.18%
2026-03-05$30,18$31,30$28,47 $28,73$532,76K—-4.80%
2026-03-04$29,98$31,66$29,55 $30,18$827,92K—+0.64%
2026-03-03$28,80$30,15$27,05 $29,98$718,72K—+4.10%
2026-03-02$27,60$29,65$27,49 $28,80$476,86K—+4.34%
2026-03-01$28,26$29,65$26,47 $27,60$597,84K—-2.34%
2026-02-28$25,45$30,31$24,26 $28,26$418,47K—+11.06%
2026-02-27$30,56$32,23$24,35 $25,45$380,95K—-16.75%
2026-02-26$28,80$35,67$28,27 $30,56$1,20M—+6.13%
2026-02-25$26,68$28,80$26,33 $28,80$1,19M—+7.95%
2026-02-24$24,67$27,03$24,45 $26,68$662,02K—+8.15%
2026-02-23$24,13$25,54$23,95 $24,67$780,32K—+2.24%
2026-02-22$25,61$25,62$23,84 $24,12$182,68K—-5.80%
2026-02-21$22,84$27,03$22,13 $25,60$1,72M—+12.06%
2026-02-20$22,87$23,23$22,01 $22,84$352,87K—-0.10%
2026-02-19$21,10$22,98$21,02 $22,87$781,90K—+8.40%
2026-02-18$22,34$22,46$21,01 $21,10$343,45K—-5.57%
2026-02-17$22,88$23,25$22,01 $22,34$485,30K—-2.35%
2026-02-16$22,62$23,81$22,60 $22,88$716,73K—+1.14%
2026-02-15$23,67$23,73$22,58 $22,62$332,34K—-4.43%
2026-02-14$24,89$24,92$23,56 $23,68$509,44K—-4.85%
2026-02-13$24,18$25,60$23,70 $24,89$228,95K—+2.96%
2026-02-12$21,98$24,43$21,40 $24,18$763,12K—+10.00%
2026-02-11$23,08$23,36$21,46 $21,97$450,34K—-4.79%
2026-02-10$24,51$24,79$22,43 $23,08$367,73K—-5.86%
2026-02-09$26,71$27,16$23,86 $24,51$529,30K—-8.25%
2026-02-08$25,43$27,90$24,76 $26,71$854,54K—+5.05%
2026-02-07$23,11$25,85$22,96 $25,43$1,09M—+10.02%
2026-02-06$22,40$23,78$21,83 $23,12$345,89K—+3.20%
2026-02-05$18,76$25,00$18,57 $22,40$3,25M—+19.44%
2026-02-04$19,74$20,50$17,12 $18,76$1,00M—-4.97%
2026-02-03$18,93$20,62$18,80 $19,74$2,60M—+4.24%
2026-02-02$19,32$19,47$18,44 $18,93$702,78K—-1.99%
2026-02-01$19,52$20,66$18,47 $19,32$552,31K—-1.04%
2026-01-31$18,03$20,80$17,08 $19,52$928,73K—+8.28%
2026-01-30$17,38$21,04$17,06 $18,06$2,95M—+3.89%
2026-01-29$17,71$18,27$17,02 $17,39$772,44K—-1.81%
2026-01-28$18,59$19,19$17,54 $17,75$738,35K—-4.55%
2026-01-27$19,79$20,51$18,48 $18,58$361,01K—-6.12%
2026-01-26$19,82$22,95$19,43 $19,80$1,69M—-0.13%
2026-01-25$17,85$20,68$16,97 $19,82$891,26K—+11.06%
2026-01-24$18,83$18,99$17,00 $17,83$585,20K—-5.34%
2026-01-23$19,65$20,38$18,80 $18,83$371,26K—-4.13%
2026-01-22$20,16$20,69$19,07 $19,65$610,25K—-2.54%
2026-01-21$21,06$21,38$19,77 $20,12$278,37K—-4.49%
2026-01-20$22,33$22,52$19,74 $21,06$352,72K—-5.67%
2026-01-19$23,68$24,38$21,90 $22,30$271,68K—-5.84%
2026-01-18$26,07$26,41$21,72 $23,68$787,12K—-9.16%
2026-01-17$23,31$26,29$20,90 $26,07$388,83K—+11.83%
2026-01-16$26,83$27,51$22,40 $23,31$323,47K—-13.11%
2026-01-15$25,24$29,87$24,00 $26,90$1,91M—+6.56%
2026-01-14$22,03$29,69$21,68 $25,27$4,71M—+14.73%
2026-01-13$19,33$22,94$17,82 $22,03$4,21M—+13.94%
2026-01-12$16,07$24,00$15,86 $19,33$2,97M—+20.30%
2026-01-11$15,89$17,23$15,52 $16,07$1,56M—+1.13%
2026-01-10$15,59$15,99$15,31 $15,90$436,91K—+2.03%
2026-01-09$16,34$17,66$15,50 $15,59$490,22K—-4.62%
2026-01-08$16,23$16,95$16,14 $16,34$615,35K—+0.71%
2026-01-07$16,88$17,06$15,70 $16,28$721,91K—-3.57%
2026-01-06$17,72$17,80$16,80 $16,89$920,81K—-4.71%
2026-01-05$17,47$19,80$17,35 $17,72$1,10M—+1.42%
2026-01-04$17,68$17,97$16,95 $17,45$683,53K—-1.34%
2026-01-03$17,49$17,69$17,26 $17,68$523,73K—+1.10%
2026-01-02$16,93$18,24$16,91 $17,46$973,70K—+3.13%
2026-01-01$17,42$17,76$16,84 $16,94$730,62K—-2.80%
2025-12-31$17,76$17,97$16,66 $17,39$1,38M—-2.11%
2025-12-30$18,63$18,97$17,56 $17,76$744,55K—-4.68%
2025-12-29$18,90$20,19$18,32 $18,63$1,30M—-1.42%
2025-12-28$19,12$20,46$18,55 $18,90$1,57M—-1.13%
2025-12-27$19,47$21,93$18,75 $19,12$2,35M—-1.78%
2025-12-26$19,29$20,08$17,48 $19,47$3,28M—+0.90%
2025-12-25$15,94$23,45$15,35 $19,28$3,40M—+20.93%
2025-12-24$17,93$18,25$15,35 $15,94$1,62M—-11.11%
2025-12-23$17,09$19,12$16,87 $17,93$1,56M—+4.96%
2025-12-22$15,85$17,30$15,66 $17,08$1,83M—+7.82%
2025-12-21$17,36$24,50$15,66 $15,85$2,66M—-8.70%
2025-12-20$17,34$18,38$16,61 $17,36$1,51M—+0.12%
2025-12-19$17,66$19,84$16,64 $17,33$956,12K—-1.85%
2025-12-18$16,61$20,82$15,48 $17,66$1,08M—+6.32%
2025-12-17$17,06$17,16$15,70 $16,61$1,13M—-2.66%
2025-12-16$18,55$18,62$16,90 $17,06$857,90K—-8.02%
2025-12-15$18,92$19,17$18,10 $18,55$836,17K—-1.94%
2025-12-14$19,75$19,85$18,64 $18,92$741,80K—-4.21%
2025-12-13$20,65$21,05$19,59 $19,75$837,27K—-4.38%
2025-12-12$20,14$20,99$20,01 $20,65$829,51K—+2.55%
2025-12-11$20,90$21,54$20,10 $20,14$1,41M—-3.66%
2025-12-10$21,52$22,38$20,07 $20,91$1,76M—-2.84%
2025-12-09$23,57$23,78$21,48 $21,48$2,26M—-8.84%
2025-12-08$21,54$24,15$21,48 $23,57$3,15M—+9.39%
2025-12-07$20,83$22,22$20,55 $21,54$2,10M—+3.45%
2025-12-06$21,87$22,20$20,23 $20,83$1,56M—-4.76%
2025-12-05$20,93$22,40$19,13 $21,87$2,20M—+4.47%
2025-12-04$22,40$23,57$20,86 $20,93$3,21M—-6.56%
2025-12-03$18,81$24,00$18,77 $22,40$2,55M—+19.12%
2025-12-02$20,27$20,33$18,28 $18,86$2,07M—-6.95%
2025-12-01$18,72$20,50$18,24 $20,27$2,09M—+8.27%
2025-11-30$23,41$23,55$18,25 $18,71$2,74M—-20.06%
2025-11-29$23,54$23,88$23,23 $23,41$1,32M—-0.53%
2025-11-28$23,76$25,94$22,80 $23,54$2,23M—-0.96%
2025-11-27$24,61$24,73$23,33 $23,77$1,60M—-3.41%
2025-11-26$24,35$26,65$24,03 $24,59$3,28M—+1.01%
2025-11-25$22,60$25,90$22,25 $24,35$2,54M—+7.74%
2025-11-24$23,59$25,50$22,26 $22,65$2,26M—-4.00%
2025-11-23$25,90$27,00$22,90 $23,62$2,19M—-8.82%
2025-11-22$23,31$28,46$22,33 $25,90$3,16M—+11.12%
2025-11-21$25,24$26,27$22,10 $23,31$3,19M—-7.66%
2025-11-20$29,10$30,83$24,23 $25,24$2,64M—-13.25%
2025-11-19$31,73$32,43$28,92 $29,09$1,57M—-8.34%
2025-11-18$33,92$35,53$31,18 $31,77$1,62M—-6.34%
2025-11-17$33,76$36,61$29,72 $33,92$2,20M—+0.46%
2025-11-16$36,13$40,00$33,21 $33,76$2,11M—-6.55%
2025-11-15$33,29$49,00$32,84 $36,13$2,90M—+8.53%
2025-11-14$30,80$35,15$27,38 $33,29$2,25M—+8.08%
2025-11-13$32,53$33,52$28,30 $30,80$1,90M—-5.34%
2025-11-12$35,75$36,91$32,21 $32,52$851,80K—-9.04%
2025-11-11$31,69$40,00$29,13 $35,75$519,41K—+12.81%
2025-11-10$31,95$35,72$29,85 $31,72$319,71K—-0.70%
2025-11-09$36,00$41,70$31,14 $31,72$721,60K—-11.88%
2025-11-08$23,81$50,50$22,49 $36,03$885,22K—+51.35%
2025-11-07$30,97$32,31$22,57 $23,82$354,88K—-23.09%
2025-11-06$38,13$40,85$28,55 $30,98$482,82K—-18.75%
2025-11-05$41,71$50,50$36,50 $38,12$682,65K—-8.61%
2025-11-04$47,17$47,20$28,89 $41,72$1,22M—-11.56%
2025-11-03$21,36$72,92$21,02 $47,15$7,58M—+120.75%
2025-11-02$18,41$23,00$17,95 $21,36$4,78M—+16.03%
2025-11-01$18,44$20,17$17,60 $18,44$2,25M—+0.03%
2025-10-31$16,06$18,91$15,78 $18,44$2,61M—+14.81%
2025-10-30$15,82$16,45$15,59 $16,05$1,07M—+1.43%
2025-10-29$16,81$17,38$15,69 $15,82$1,33M—-5.89%
2025-10-28$17,04$17,47$16,63 $16,85$1,00M—-1.13%

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

Alla sektioner