CoinXview PortföljApp
SV
Mynt: 1 240Börser: 22Börsvärde: $2,51T −1,57%Volym 24h: $29,35BDominans: BTC 59,1% ETH 10,1%ETH-gas: 0,04 gweiRädsla & girighet: 32/100

Prishistorik för Fluid (FLUID)

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

Månadsavkastning FLUID

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026+0,0%-16%-25%-6,9%-12%-40%+42%+12%+12%+22%+9,7%—-26%
2025+24%-3,8%-31%-6,5%-1,7%-1,7%+32%+19%-12%-19%-31%-12%-50%

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)

DatumÖppningHögstaLägstaStängningVolymBörsvärdeFörändring
2026-11-10$1,99$2,01$1,88 $1,97$228,55K$164,46M-1.25%
2026-11-09$2,05$2,10$1,97 $1,99$226,56K$166,54M-2.80%
2026-11-08$2,24$2,26$2,01 $2,05$353,92K$171,34M-8.74%
2026-11-07$2,35$2,42$2,23 $2,24$252,01K$187,75M-4.36%
2026-11-06$2,42$2,47$2,25 $2,35$745,61K$196,30M-3.09%
2026-11-05$2,50$2,77$2,33 $2,42$2,86M$202,56M-3.25%
2026-11-04$2,06$2,57$2,01 $2,50$1,34M$209,37M+21.51%
2026-11-03$1,82$2,11$1,80 $2,06$418,10K$172,31M+12.85%
2026-11-02$1,79$1,90$1,76 $1,82$414,31K$152,69M+1.77%
2026-11-01$1,79$1,82$1,77 $1,79$89,42K$150,03M+0.07%
2026-10-31$1,87$1,96$1,70 $1,79$395,05K$149,92M-4.41%
2026-10-30$1,82$1,92$1,75 $1,87$674,49K$156,84M+3.05%
2026-10-29$2,19$2,20$1,80 $1,82$619,70K$152,20M-17.05%
2026-10-28$2,21$2,25$2,16 $2,19$67,26K$183,48M-0.90%
2026-10-27$2,21$2,24$2,16 $2,21$110,59K$185,15M+0.14%
2026-10-26$2,16$2,21$2,08 $2,21$201,88K$184,90M+2.09%
2026-10-25$2,21$2,27$2,11 $2,16$102,65K$181,12M-2.23%
2026-10-24$2,31$2,31$2,11 $2,22$285,84K$185,49M-3.87%
2026-10-23$2,28$2,39$2,23 $2,31$201,33K$192,96M+1.05%
2026-10-22$2,45$2,46$2,26 $2,28$207,75K$190,96M-6.72%
2026-10-21$2,41$2,49$2,38 $2,45$110,62K$204,71M+1.52%
2026-10-20$2,32$2,46$2,28 $2,41$185,71K$201,64M+3.98%
2026-10-19$2,22$2,40$2,21 $2,32$282,52K$193,93M+4.16%
2026-10-18$2,33$2,34$2,14 $2,22$178,34K$186,18M-4.66%
2026-10-17$2,32$2,41$2,27 $2,33$240,97K$195,29M+0.45%
2026-10-16$2,31$2,34$2,22 $2,32$719,90K$194,42M+0.49%
2026-10-15$2,46$2,48$2,23 $2,31$485,06K$193,47M-6.06%
2026-10-14$2,32$2,50$2,27 $2,46$903,23K$205,95M+5.89%
2026-10-13$2,19$2,33$2,12 $2,32$399,97K$194,50M+6.19%
2026-10-12$2,22$2,23$2,15 $2,19$426,72K$183,16M-1.53%
2026-10-11$2,11$2,24$2,00 $2,22$689,69K$186,00M+5.50%
2026-10-10$2,08$2,12$2,04 $2,11$333,33K$176,30M+1.41%
2026-10-09$1,94$2,11$1,94 $2,08$592,55K$173,85M+6.85%
2026-10-08$2,09$2,11$1,81 $1,94$735,85K$162,71M-6.90%
2026-10-07$1,93$2,10$1,83 $2,09$866,79K$174,77M+8.16%
2026-10-06$2,09$2,27$1,89 $1,93$2,17M$161,59M-7.58%
2026-10-05$1,78$2,26$1,75 $2,09$3,03M$174,83M+17.68%
2026-10-04$1,71$1,81$1,70 $1,78$388,65K$148,56M+3.75%
2026-10-03$1,60$1,71$1,58 $1,71$291,23K$143,19M+6.75%
2026-10-02$1,50$1,64$1,48 $1,60$443,16K$134,13M+6.68%
2026-10-01$1,47$1,51$1,43 $1,50$158,05K—+2.31%
2026-09-30$1,46$1,52$1,45 $1,47$184,97K—+0.80%
2026-09-29$1,41$1,56$1,37 $1,46$320,78K—+3.30%
2026-09-28$1,51$1,52$1,38 $1,41$135,59K—-6.62%
2026-09-27$1,44$1,52$1,43 $1,51$127,10K—+4.79%
2026-09-26$1,46$1,47$1,42 $1,44$88,81K—-1.02%
2026-09-25$1,40$1,46$1,40 $1,46$155,42K—+3.87%
2026-09-24$1,36$1,42$1,31 $1,40$61,24K—+3.39%
2026-09-23$1,43$1,45$1,33 $1,36$156,10K—-5.23%
2026-09-22$1,40$1,44$1,39 $1,43$147,40K—+2.37%
2026-09-21$1,30$1,42$1,29 $1,40$242,42K—+7.15%
2026-09-20$1,33$1,33$1,26 $1,30$80,96K—-1.73%
2026-09-19$1,29$1,37$1,27 $1,33$312,82K—+2.82%
2026-09-18$1,11$1,31$1,11 $1,29$439,18K—+16.52%
2026-09-17$1,09$1,11$1,08 $1,11$62,18K—+1.40%
2026-09-16$1,11$1,11$1,05 $1,09$231,38K—-1.89%
2026-09-15$1,19$1,22$1,09 $1,11$337,89K—-6.06%
2026-09-14$1,17$1,22$1,16 $1,19$197,59K—+1.42%
2026-09-13$1,17$1,22$1,16 $1,17$192,81K—-0.20%
2026-09-12$1,16$1,19$1,15 $1,17$66,65K—+1.30%
2026-09-11$1,11$1,20$1,11 $1,16$201,56K—+4.19%
2026-09-10$1,18$1,20$1,11 $1,11$211,45K—-6.04%
2026-09-09$1,26$1,28$1,15 $1,18$170,48K—-6.39%
2026-09-08$1,29$1,31$1,25 $1,26$41,90K—-2.40%
2026-09-07$1,29$1,30$1,25 $1,29$85,09K—+0.12%
2026-09-06$1,26$1,29$1,25 $1,29$75,52K—+2.83%
2026-09-05$1,23$1,26$1,22 $1,26$112,77K—+1.82%
2026-09-04$1,26$1,28$1,21 $1,23$128,39K—-1.83%
2026-09-03$1,26$1,29$1,24 $1,26$142,92K—+0.02%
2026-09-02$1,28$1,30$1,22 $1,26$150,49K—-1.87%
2026-09-01$1,31$1,34$1,26 $1,28$127,71K—-2.17%
2026-08-31$1,28$1,35$1,27 $1,31$138,30K—+2.39%
2026-08-30$1,31$1,36$1,26 $1,28$195,40K—-2.78%
2026-08-29$1,31$1,32$1,29 $1,31$84,70K—+0.26%
2026-08-28$1,39$1,40$1,28 $1,31$162,31K—-5.79%
2026-08-27$1,42$1,44$1,35 $1,39$243,87K—-2.32%
2026-08-26$1,29$1,64$1,29 $1,42$1,71M—+10.11%
2026-08-25$1,34$1,40$1,29 $1,29$141,55K—-3.50%
2026-08-24$1,37$1,38$1,32 $1,34$159,68K—-1.93%
2026-08-23$1,32$1,39$1,26 $1,37$133,24K—+3.51%
2026-08-22$1,41$1,45$1,30 $1,32$245,18K—-6.34%
2026-08-21$1,30$1,43$1,29 $1,41$202,15K—+8.67%
2026-08-20$1,20$1,31$1,17 $1,30$292,10K—+7.93%
2026-08-19$1,13$1,25$1,12 $1,20$307,26K—+5.90%
2026-08-18$1,15$1,17$1,13 $1,13$108,53K—-1.63%
2026-08-17$1,20$1,21$1,15 $1,15$83,50K—-3.47%
2026-08-16$1,17$1,21$1,17 $1,20$60,30K—+1.71%
2026-08-15$1,13$1,19$1,12 $1,17$59,47K—+4.35%
2026-08-14$1,15$1,16$1,11 $1,13$52,11K—-1.68%
2026-08-13$1,15$1,16$1,11 $1,15$67,29K—-0.33%
2026-08-12$1,17$1,17$1,13 $1,15$61,47K—-1.42%
2026-08-11$1,20$1,23$1,16 $1,17$91,69K—-2.98%
2026-08-10$1,21$1,23$1,19 $1,20$70,15K—-0.68%
2026-08-09$1,23$1,24$1,21 $1,21$41,77K$101,22M-1.37%
2026-08-08$1,22$1,24$1,21 $1,23$50,69K—+0.18%
2026-08-07$1,19$1,23$1,17 $1,22$93,56K—+2.79%
2026-08-06$1,20$1,21$1,17 $1,19$108,10K—-0.48%
2026-08-05$1,23$1,27$1,18 $1,20$244,86K—-2.98%
2026-08-04$1,28$1,34$1,22 $1,23$275,95K—-3.59%
2026-08-03$1,19$1,33$1,17 $1,28$614,28K—+7.84%
2026-08-02$1,19$1,22$1,16 $1,19$120,92K—+0.02%
2026-08-01$1,17$1,20$1,16 $1,19$139,64K—+1.69%
2026-07-31$1,17$1,20$1,15 $1,17$320,54K—-0.44%
2026-07-30$1,08$1,21$1,07 $1,17$782,47K—+8.96%
2026-07-29$1,11$1,12$1,06 $1,08$267,57K—-3.31%
2026-07-28$1,15$1,29$1,11 $1,11$1,11M—-3.43%
2026-07-27$1,17$1,18$1,13 $1,15$295,28K—-1.36%
2026-07-26$1,14$1,18$1,12 $1,17$426,65K—+2.65%
2026-07-25$1,17$1,18$1,11 $1,14$422,98K—-2.60%
2026-07-24$1,11$1,21$1,08 $1,17$655,48K—+5.52%
2026-07-23$1,04$1,12$1,03 $1,11$276,03K—+6.84%
2026-07-22$1,02$1,05$0,9956 $1,04$152,58K—+1.88%
2026-07-21$1,02$1,03$1,00 $1,02$133,07K—+0.04%
2026-07-20$1,01$1,02$0,9824 $1,02$156,61K—+0.87%
2026-07-19$1,05$1,06$1,00 $1,01$204,63K—-4.29%
2026-07-18$1,04$1,07$1,04 $1,05$212,59K—+0.82%
2026-07-17$1,02$1,06$1,01 $1,04$291,93K—+2.67%
2026-07-16$1,03$1,06$1,01 $1,02$289,79K—-1.43%
2026-07-15$1,03$1,05$1,01 $1,03$219,08K—-0.05%
2026-07-14$1,00$1,06$1,00 $1,03$270,58K—+2.71%
2026-07-13$1,02$1,05$0,9848 $1,00$270,38K—-1.84%
2026-07-12$1,06$1,06$1,02 $1,02$304,54K—-3.32%
2026-07-11$1,04$1,12$1,03 $1,06$735,12K—+2.30%
2026-07-10$1,01$1,04$0,9918 $1,04$268,41K—+2.03%
2026-07-09$1,07$1,07$1,01 $1,01$421,49K—-5.44%
2026-07-08$1,03$1,13$1,01 $1,07$1,53M—+3.68%
2026-07-07$1,00$1,06$0,9801 $1,03$582,70K—+3.07%
2026-07-06$0,9877$1,07$0,9753 $1,00$957,37K—+1.64%
2026-07-05$0,9501$1,03$0,9224 $0,9877$849,89K—+3.96%
2026-07-04$0,9621$0,9838$0,9318 $0,9501$422,46K—-1.25%
2026-07-03$0,9537$0,9742$0,9101 $0,9621$436,11K—+0.88%
2026-07-02$1,06$1,06$0,9148 $0,9537$1,08M—-9.66%
2026-07-01$0,8235$1,13$0,8225 $1,06$4,22M—+28.20%
2026-06-30$0,8794$0,9583$0,8084 $0,8235$1,09M—-6.36%
2026-06-29$0,8715$0,9040$0,8499 $0,8794$265,23K—+0.91%
2026-06-28$0,9185$0,9243$0,8595 $0,8715$299,68K—-5.12%
2026-06-27$0,8854$0,9427$0,8835 $0,9185$203,72K—+3.74%
2026-06-26$0,8740$0,9096$0,8450 $0,8854$241,39K—+1.30%
2026-06-25$0,9070$0,9240$0,8410 $0,8740$239,53K—-3.64%
2026-06-24$0,9150$0,9420$0,8620 $0,9070$192,69K—-0.87%
2026-06-23$0,9610$0,9700$0,9010 $0,9150$152,73K—-4.79%
2026-06-22$0,9790$1,01$0,9470 $0,9610$121,40K—-1.84%
2026-06-21$1,02$1,03$0,9770 $0,9790$87,39K—-4.11%
2026-06-20$1,01$1,06$0,9950 $1,02$381,93K—+0.99%
2026-06-19$1,03$1,04$0,9810 $1,01$274,62K—-2.13%
2026-06-18$1,13$1,14$1,02 $1,03$271,99K—-8.83%
2026-06-17$1,14$1,19$1,11 $1,13$609,22K—-0.96%
2026-06-16$1,11$1,16$1,10 $1,14$265,67K—+2.69%
2026-06-15$1,10$1,16$1,08 $1,11$282,58K—+1.55%
2026-06-14$1,08$1,11$1,05 $1,10$209,28K—+1.95%
2026-06-13$1,07$1,11$1,06 $1,08$240,04K—+0.19%
2026-06-12$1,11$1,13$1,07 $1,07$307,86K—-3.33%
2026-06-11$1,11$1,14$1,08 $1,11$545,72K—+0.54%
2026-06-10$1,09$1,26$1,07 $1,11$1,99M$86,96M+1.84%
2026-06-09$1,13$1,14$1,06 $1,09$308,23K—-3.56%
2026-06-08$1,10$1,15$1,06 $1,13$236,35K—+2.37%
2026-06-07$1,07$1,12$1,05 $1,10$152,33K—+2.71%
2026-06-06$1,10$1,10$1,01 $1,07$345,32K—-2.46%
2026-06-05$1,16$1,17$1,06 $1,10$486,93K—-5.51%
2026-06-04$1,26$1,26$1,14 $1,16$367,80K—-7.56%
2026-06-03$1,28$1,32$1,23 $1,26$126,00K—-1.95%
2026-06-02$1,43$1,49$1,26 $1,28$359,44K—-10.67%
2026-06-01$1,37$1,45$1,34 $1,43$439,76K—+4.75%
2026-05-31$1,37$1,41$1,34 $1,37$156,78K—-0.07%
2026-05-30$1,39$1,42$1,36 $1,37$77,96K—-1.72%
2026-05-29$1,43$1,44$1,35 $1,39$244,53K—-2.38%
2026-05-28$1,48$1,49$1,39 $1,43$318,50K—-3.51%
2026-05-27$1,54$1,59$1,47 $1,48$202,44K—-3.71%
2026-05-26$1,59$1,62$1,52 $1,54$124,12K—-3.21%
2026-05-25$1,62$1,63$1,56 $1,59$210,25K—-1.91%
2026-05-24$1,75$1,75$1,58 $1,62$273,17K—-7.33%
2026-05-23$1,69$1,78$1,61 $1,75$262,21K—+3.68%
2026-05-22$1,67$1,73$1,66 $1,69$313,46K—+1.02%
2026-05-21$1,63$1,69$1,63 $1,67$121,88K—+2.46%
2026-05-20$1,57$1,66$1,55 $1,63$106,33K—+4.03%
2026-05-19$1,61$1,63$1,55 $1,57$111,14K—-2.86%
2026-05-18$1,57$1,62$1,55 $1,61$162,48K—+2.35%
2026-05-17$1,57$1,68$1,53 $1,57$362,27K—+0.32%
2026-05-16$1,62$1,64$1,54 $1,57$131,07K—-3.15%
2026-05-15$1,74$1,78$1,61 $1,62$278,79K—-7.00%
2026-05-14$1,66$1,77$1,64 $1,74$587,99K—+5.26%
2026-05-13$1,73$1,79$1,64 $1,66$224,47K—-4.11%
2026-05-12$1,81$1,83$1,69 $1,73$216,35K—-4.64%
2026-05-11$1,84$1,84$1,78 $1,81$172,56K—-1.52%
2026-05-10$1,79$1,88$1,77 $1,84$331,02K—+2.62%
2026-05-09$1,75$1,81$1,75 $1,79$180,33K—+2.11%
2026-05-08$1,70$1,77$1,69 $1,75$169,24K—+2.99%
2026-05-07$1,72$1,75$1,69 $1,70$283,87K—-1.16%
2026-05-06$1,64$1,74$1,64 $1,72$526,82K—+4.93%
2026-05-05$1,61$1,67$1,60 $1,64$242,53K—+1.73%
2026-05-04$1,59$1,67$1,56 $1,61$453,69K—+1.32%
2026-05-03$1,61$1,61$1,56 $1,59$293,91K—-0.99%
2026-05-02$1,66$1,67$1,58 $1,61$549,73K—-3.25%
2026-05-01$1,56$1,85$1,55 $1,66$3,44M—+6.81%
2026-04-30$1,55$1,56$1,48 $1,56$351,80K—+0.32%
2026-04-29$1,66$1,71$1,53 $1,55$677,52K—-6.56%
2026-04-28$1,72$1,74$1,62 $1,66$479,13K—-3.26%
2026-04-27$1,69$1,81$1,67 $1,72$1,33M—+1.36%
2026-04-26$1,66$1,89$1,66 $1,69$1,54M—+1.80%
2026-04-25$1,70$1,72$1,65 $1,66$390,18K—-2.18%
2026-04-24$1,73$1,76$1,69 $1,70$436,44K—-1.45%
2026-04-23$1,90$1,93$1,71 $1,73$721,99K—-9.25%
2026-04-22$1,63$2,04$1,60 $1,90$3,83M—+16.90%
2026-04-21$1,68$1,70$1,61 $1,63$468,11K—-2.98%
2026-04-20$1,55$1,83$1,55 $1,68$1,44M—+8.40%
2026-04-19$1,66$1,66$1,54 $1,55$269,23K—-6.92%
2026-04-18$1,76$1,77$1,66 $1,66$242,89K—-5.78%
2026-04-17$1,71$1,80$1,65 $1,76$462,91K—+2.98%
2026-04-16$1,64$1,73$1,63 $1,71$227,34K—+4.77%
2026-04-15$1,60$1,66$1,59 $1,64$118,53K—+2.38%
2026-04-14$1,67$1,68$1,56 $1,60$192,79K—-4.49%
2026-04-13$1,58$1,68$1,57 $1,67$331,53K—+6.09%
2026-04-12$1,67$1,67$1,57 $1,58$190,41K—-5.35%
2026-04-11$1,69$1,69$1,62 $1,67$148,30K—-1.19%
2026-04-10$1,61$1,69$1,60 $1,69$191,24K—+4.46%
2026-04-09$1,62$1,64$1,58 $1,61$185,36K—-0.25%
2026-04-08$1,69$1,71$1,62 $1,62$267,22K—-4.55%
2026-04-07$1,60$1,71$1,54 $1,69$782,14K—+5.74%
2026-04-06$1,51$1,76$1,49 $1,60$2,28M—+6.37%
2026-04-05$1,51$1,53$1,45 $1,51$110,76K—-0.33%
2026-04-04$1,51$1,52$1,47 $1,51$82,19K—+0.07%
2026-04-03$1,50$1,51$1,48 $1,51$95,52K—+0.53%
2026-04-02$1,57$1,57$1,47 $1,50$205,00K—-4.33%
2026-04-01$1,67$1,68$1,54 $1,57$434,34K$122,38M-6.10%
2026-03-31$1,65$1,69$1,61 $1,67$968,01K—+1.15%
2026-03-30$1,66$1,69$1,62 $1,65$182,98K—-0.18%
2026-03-29$1,65$1,68$1,61 $1,66$189,92K—+0.24%
2026-03-28$1,64$1,69$1,63 $1,65$170,61K—+0.49%
2026-03-27$1,66$1,68$1,62 $1,64$310,86K—-0.72%
2026-03-26$1,81$1,81$1,63 $1,66$507,34K—-8.51%
2026-03-25$1,90$1,92$1,80 $1,81$395,30K—-4.84%
2026-03-24$1,85$1,93$1,79 $1,90$508,89K—+3.09%
2026-03-23$1,91$1,96$1,80 $1,85$1,46M—-3.20%
2026-03-22$2,27$2,29$1,89 $1,91$1,65M—-16.11%
2026-03-21$2,27$2,46$2,25 $2,27$1,12M—+0.18%
2026-03-20$2,27$2,32$2,24 $2,27$222,22K—+0.04%
2026-03-19$2,26$2,36$2,18 $2,27$424,35K—+0.49%
2026-03-18$2,45$2,45$2,22 $2,26$493,83K—-7.88%
2026-03-17$2,58$2,58$2,44 $2,45$502,63K—-4.97%
2026-03-16$2,42$2,62$2,35 $2,58$755,16K—+6.31%
2026-03-15$2,30$2,44$2,26 $2,42$264,86K—+5.30%
2026-03-14$2,27$2,33$2,23 $2,30$293,86K—+1.59%
2026-03-13$2,22$2,38$2,22 $2,27$340,97K—+2.03%
2026-03-12$2,21$2,27$2,17 $2,22$211,55K—+0.36%
2026-03-11$2,18$2,23$2,14 $2,21$303,43K—+1.37%
2026-03-10$2,16$2,27$2,15 $2,18$287,53K—+1.11%
2026-03-09$2,12$2,23$2,11 $2,16$641,53K—+2.08%
2026-03-08$2,13$2,17$2,09 $2,12$145,22K—-0.89%
2026-03-07$2,18$2,21$2,12 $2,13$111,57K—-2.29%
2026-03-06$2,32$2,32$2,15 $2,18$232,47K—-5.82%
2026-03-05$2,30$2,35$2,24 $2,32$341,70K—+1.00%
2026-03-04$2,16$2,36$2,11 $2,30$361,79K—+6.15%
2026-03-03$2,26$2,26$2,13 $2,16$169,32K—-4.16%
2026-03-02$2,12$2,26$2,12 $2,26$296,46K—+6.41%
2026-03-01$2,22$2,24$2,08 $2,12$315,96K—-4.37%
2026-02-28$2,18$2,22$2,03 $2,22$417,08K—+1.60%
2026-02-27$2,11$2,20$2,09 $2,18$484,65K$171,44M+3.71%
2026-02-26$2,14$2,16$2,04 $2,11$219,25K—-1.68%
2026-02-25$1,97$2,22$1,94 $2,14$697,98K—+8.68%
2026-02-24$1,97$1,98$1,88 $1,97$268,14K—-0.15%
2026-02-23$2,11$2,11$1,96 $1,97$429,38K—-6.36%
2026-02-22$2,12$2,12$2,05 $2,11$155,18K—-0.38%
2026-02-21$2,11$2,15$2,07 $2,12$393,77K—+0.14%
2026-02-20$2,13$2,24$2,04 $2,11$484,07K—-0.71%
2026-02-19$2,19$2,19$2,06 $2,13$232,88K—-2.65%
2026-02-18$2,30$2,32$2,14 $2,19$215,13K—-4.83%
2026-02-17$2,32$2,33$2,25 $2,30$173,96K—-1.08%
2026-02-16$2,30$2,35$2,26 $2,32$119,67K—+1.04%
2026-02-15$2,43$2,43$2,25 $2,30$341,10K—-5.43%
2026-02-14$2,36$2,45$2,30 $2,43$396,43K—+3.14%
2026-02-13$2,19$2,38$2,13 $2,36$452,21K—+7.53%
2026-02-12$2,19$2,27$2,13 $2,19$239,33K—+0.18%
2026-02-11$2,24$2,25$2,11 $2,19$335,10K—-2.50%
2026-02-10$2,36$2,36$2,19 $2,24$216,06K—-4.88%
2026-02-09$2,31$2,37$2,21 $2,36$377,10K—+2.17%
2026-02-08$2,37$2,49$2,29 $2,31$544,82K—-2.78%
2026-02-07$2,39$2,39$2,27 $2,37$298,17K—-0.63%
2026-02-06$2,12$2,42$1,91 $2,39$872,11K—+12.85%
2026-02-05$2,51$2,73$2,09 $2,12$925,16K—-15.80%
2026-02-04$2,58$2,65$2,42 $2,51$420,26K$194,84M-2.75%
2026-02-03$2,67$2,70$2,45 $2,58$874,31K—-3.11%
2026-02-02$2,54$2,69$2,44 $2,67$915,54K—+5.00%
2026-02-01$2,65$2,67$2,46 $2,54$994,43K—-4.04%
2026-01-31$2,82$3,18$2,40 $2,65$3,82M—-6.27%
2026-01-30$2,70$2,82$2,59 $2,82$1,32M—+4.79%
2026-01-29$3,07$3,07$2,64 $2,70$1,27M—-12.21%
2026-01-28$2,88$3,27$2,86 $3,07$2,36M—+6.78%
2026-01-27$3,05$3,07$2,78 $2,88$1,07M—-5.58%
2026-01-26$2,97$3,09$2,66 $3,05$2,61M—+2.53%
2026-01-25$2,62$4,28$2,62 $2,97$20,26M—+13.49%
2026-01-24$2,50$2,62$2,46 $2,62$488,72K—+4.72%
2026-01-23$2,48$2,55$2,41 $2,50$322,46K—+0.85%
2026-01-22$2,60$2,64$2,43 $2,48$527,14K—-4.84%
2026-01-21$2,61$2,73$2,45 $2,60$994,44K—-0.31%
2026-01-20$3,10$3,10$2,59 $2,61$768,39K$202,52M-15.82%
2026-01-19$3,27$3,27$3,03 $3,10$354,40K—-4.96%
2026-01-18$3,35$3,39$3,26 $3,27$263,15K—-2.57%
2026-01-17$3,30$3,38$3,25 $3,35$165,27K$258,14M+1.70%
2026-01-16$3,29$3,30$3,17 $3,30$178,87K—+0.15%
2026-01-15$3,25$3,29$3,12 $3,29$351,40K—+1.14%
2026-01-14$3,18$3,34$3,14 $3,25$410,62K—+2.23%
2026-01-13$3,00$3,23$2,99 $3,18$327,48K—+6.24%
2026-01-12$3,05$3,12$2,98 $3,00$338,73K—-1.74%
2026-01-11$3,01$3,09$3,00 $3,05$141,78K—+1.16%
2026-01-10$3,05$3,06$2,99 $3,01$114,85K—-1.28%
2026-01-09$3,11$3,13$3,03 $3,05$345,05K—-1.71%
2026-01-08$3,02$3,12$2,99 $3,11$341,35K—+2.92%
2026-01-07$3,11$3,14$2,97 $3,02$507,85K$244,16M-2.96%
2026-01-06$3,10$3,14$3,00 $3,11$562,11K$303,17M+0.39%
2026-01-05$3,04$3,15$3,02 $3,10$711,13K—+1.91%
2026-01-04$3,10$3,22$3,02 $3,04$634,90K—-1.90%
2026-01-03$2,84$3,29$2,84 $3,10$3,16M—+9.20%
2026-01-02$2,70$2,87$2,65 $2,84$253,90K—+5.00%
2026-01-01$2,65$2,71$2,57 $2,70$440,05K—+2.08%
2025-12-31$2,49$2,67$2,38 $2,65$669,45K—+6.48%
2025-12-30$2,53$2,53$2,46 $2,49$135,53K—-1.62%
2025-12-29$2,58$2,65$2,50 $2,53$254,61K—-2.13%
2025-12-28$2,60$2,61$2,55 $2,58$155,27K—-0.73%
2025-12-27$2,54$2,80$2,52 $2,60$1,30M—+2.32%
2025-12-26$2,52$2,58$2,50 $2,54$106,95K—+0.99%
2025-12-25$2,54$2,59$2,51 $2,52$261,90K—-0.71%
2025-12-24$2,48$2,55$2,43 $2,54$269,24K$137,97M+2.09%
2025-12-23$2,63$2,80$2,42 $2,48$1,02M—-5.63%
2025-12-22$2,59$2,67$2,57 $2,63$185,64K—+1.54%
2025-12-21$2,68$2,80$2,55 $2,59$323,95K—-3.39%
2025-12-20$2,69$2,71$2,66 $2,68$126,19K—-0.37%
2025-12-19$2,57$2,71$2,55 $2,69$289,45K—+4.67%
2025-12-18$2,67$2,77$2,54 $2,57$456,04K—-3.67%
2025-12-17$2,88$2,89$2,65 $2,67$606,01K—-7.16%
2025-12-16$2,92$3,09$2,80 $2,88$708,17K—-1.41%
2025-12-15$3,03$3,11$2,83 $2,92$623,59K—-3.60%
2025-12-14$3,15$3,43$2,99 $3,03$938,67K—-3.91%
2025-12-13$3,13$3,18$3,13 $3,15$242,85K—+0.77%
2025-12-12$3,25$3,33$3,05 $3,13$463,28K—-3.82%
2025-12-11$3,38$3,38$3,15 $3,25$628,54K$177,60M-3.93%
2025-12-10$3,39$3,55$3,32 $3,38$587,75K—-0.18%
2025-12-09$3,23$3,45$3,19 $3,39$429,84K—+4.96%
2025-12-08$3,17$3,52$3,16 $3,23$1,44M—+1.86%
2025-12-07$3,17$3,29$3,04 $3,17$529,15K—-0.06%
2025-12-06$3,15$3,24$3,09 $3,17$566,65K—+0.67%
2025-12-05$3,37$3,60$3,13 $3,15$1,42M—-6.47%
2025-12-04$3,59$3,72$3,33 $3,37$974,82K—-6.08%
2025-12-03$3,00$3,79$2,98 $3,59$4,67M—+19.45%
2025-12-02$2,85$3,10$2,80 $3,00$511,74K—+5.22%
2025-12-01$3,02$3,04$2,68 $2,85$1,06M—-5.56%
2025-11-30$3,06$3,15$3,01 $3,02$699,51K—-1.34%
2025-11-29$3,14$3,14$3,04 $3,06$290,74K—-2.33%
2025-11-28$3,23$3,27$3,08 $3,14$943,39K—-2.88%
2025-11-27$3,44$3,44$3,07 $3,23$2,18M—-6.11%
2025-11-26$3,36$3,59$3,21 $3,44$1,20M—+2.44%
2025-11-25$3,29$3,42$3,14 $3,36$1,17M—+1.91%
2025-11-24$3,26$3,36$3,07 $3,29$1,54M—+0.95%
2025-11-23$3,65$3,68$3,21 $3,26$1,81M—-10.73%
2025-11-22$2,92$4,56$2,92 $3,65$14,38M—+25.22%
2025-11-21$3,06$3,15$2,74 $2,92$1,25M—-4.61%
2025-11-20$3,23$3,33$3,03 $3,06$350,99K—-5.26%
2025-11-19$3,30$3,32$3,05 $3,23$447,77K—-2.09%
2025-11-18$3,32$3,38$3,15 $3,30$698,87K—-0.72%
2025-11-17$3,47$3,74$3,27 $3,32$1,47M—-4.21%
2025-11-16$3,65$3,72$3,38 $3,47$715,41K—-4.99%
2025-11-15$3,58$3,71$3,56 $3,65$262,05K—+2.07%
2025-11-14$3,76$3,80$3,52 $3,58$515,69K—-4.97%
2025-11-13$3,87$4,04$3,60 $3,76$596,66K—-2.87%
2025-11-12$3,89$4,07$3,81 $3,87$627,63K—-0.41%

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

Alla sektioner