CoinXview PortföljApp
SV
Mynt: 1 237Börser: 22Börsvärde: $2,52T +0,99%Volym 24h: $22,85BDominans: BTC 59,1% ETH 10,0%ETH-gas: 0,16 gweiRädsla & girighet: 42/100

Prishistorik för SanDisk (bStocks) (SNDKB)

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

Månadsavkastning SNDKB

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026——————-46%+28%+12%-34%-16%—-57%

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
2026-11-11$871,53$971,07$869,43 $969,78$39,51M+11.27%
2026-11-10$897,19$915,86$827,77 $871,58$55,92M-2.85%
2026-11-09$817,67$904,83$790,72 $897,28$54,76M+9.74%
2026-11-08$836,67$858,45$806,40 $817,76$13,84M-2.26%
2026-11-07$838,11$846,23$825,60 $836,63$4,85M-0.18%
2026-11-06$810,78$912,51$810,78 $838,07$67,18M+3.37%
2026-11-05$1 029,82$1 029,87$794,03 $810,70$96,28M-21.28%
2026-11-04$1 134,68$1 147,49$1 015,56 $1 029,58$61,60M-9.26%
2026-11-03$1 094,99$1 154,17$1 075,58 $1 134,62$21,78M+3.62%
2026-11-02$1 172,11$1 197,98$1 068,90 $1 094,78$53,22M-6.60%
2026-11-01$1 151,80$1 177,42$1 149,17 $1 172,10$7,43M+1.76%
2026-10-31$1 158,78$1 166,16$1 140,62 $1 151,76$3,64M-0.61%
2026-10-30$1 282,95$1 320,39$1 116,67 $1 158,78$61,20M-9.68%
2026-10-29$1 366,15$1 391,29$1 268,23 $1 282,84$45,79M-6.10%
2026-10-28$1 309,96$1 419,13$1 296,10 $1 365,94$45,67M+4.27%
2026-10-27$1 270,61$1 317,05$1 253,65 $1 309,96$29,52M+3.10%
2026-10-26$1 250,93$1 288,57$1 223,46 $1 270,66$32,59M+1.58%
2026-10-25$1 236,87$1 264,94$1 229,66 $1 251,03$8,24M+1.14%
2026-10-24$1 242,25$1 245,47$1 197,37 $1 236,76$16,64M-0.44%
2026-10-23$1 234,56$1 316,68$1 225,00 $1 242,52$49,56M+0.64%
2026-10-22$1 352,33$1 371,38$1 225,52 $1 234,67$54,97M-8.70%
2026-10-21$1 402,90$1 425,94$1 331,35 $1 352,33$32,84M-3.60%
2026-10-20$1 373,01$1 413,26$1 323,68 $1 402,89$33,08M+2.18%
2026-10-19$1 297,43$1 408,17$1 297,43 $1 373,01$34,94M+5.83%
2026-10-18$1 266,16$1 305,18$1 250,00 $1 297,58$31,79M+2.48%
2026-10-17$1 293,60$1 305,22$1 214,34 $1 266,07$24,66M-2.13%
2026-10-16$1 372,69$1 407,51$1 285,79 $1 293,57$39,88M-5.76%
2026-10-15$1 358,41$1 401,84$1 278,31 $1 372,74$41,18M+1.05%
2026-10-14$1 484,71$1 504,41$1 355,14 $1 358,37$26,61M-8.51%
2026-10-13$1 456,72$1 498,55$1 403,81 $1 484,69$29,88M+1.92%
2026-10-12$1 609,36$1 609,36$1 455,81 $1 456,70$25,19M-9.49%
2026-10-11$1 597,03$1 619,19$1 586,10 $1 609,44$2,11M+0.78%
2026-10-10$1 582,74$1 607,40$1 582,49 $1 596,90$1,04M+0.89%
2026-10-09$1 614,69$1 648,70$1 577,18 $1 582,77$10,96M-1.98%
2026-10-08$1 703,19$1 714,51$1 585,25 $1 614,81$17,63M-5.19%
2026-10-07$1 663,73$1 732,94$1 617,88 $1 703,22$35,08M+2.37%
2026-10-06$1 706,12$1 718,20$1 650,50 $1 663,72$15,32M-2.49%
2026-10-05$1 730,28$1 742,40$1 681,89 $1 706,08$13,71M-1.40%
2026-10-04$1 719,33$1 730,29$1 715,19 $1 730,29$1,97M+0.64%
2026-10-03$1 719,01$1 723,65$1 713,23 $1 719,31$1,23M+0.02%
2026-10-02$1 783,77$1 806,55$1 714,87 $1 719,06$26,85M-3.63%
2026-10-01$1 736,54$1 801,40$1 710,00 $1 783,50$27,41M+2.70%
2026-09-30$1 727,28$1 756,48$1 716,87 $1 736,55$14,97M+0.54%
2026-09-29$1 712,58$1 750,47$1 686,54 $1 727,25$11,22M+0.86%
2026-09-28$1 772,27$1 777,34$1 660,86 $1 712,58$12,99M-3.37%
2026-09-27$1 768,87$1 785,99$1 768,54 $1 772,21$1,06M+0.19%
2026-09-26$1 773,27$1 777,70$1 761,35 $1 768,87$1,07M-0.25%
2026-09-25$1 754,33$1 814,09$1 743,09 $1 773,06$13,00M+1.07%
2026-09-24$1 819,66$1 823,84$1 727,47 $1 754,33$30,37M-3.59%
2026-09-23$1 897,81$1 904,37$1 803,26 $1 819,67$22,48M-4.12%
2026-09-22$1 776,53$1 908,45$1 742,49 $1 897,75$38,99M+6.82%
2026-09-21$1 791,06$1 835,00$1 736,92 $1 776,53$29,15M-0.81%
2026-09-20$1 784,51$1 792,40$1 752,24 $1 791,09$2,75M+0.37%
2026-09-19$1 796,64$1 799,58$1 773,85 $1 784,54$2,39M-0.67%
2026-09-18$1 616,27$1 798,17$1 605,89 $1 796,64$37,88M+11.16%
2026-09-17$1 540,31$1 625,57$1 529,70 $1 616,19$17,32M+4.93%
2026-09-16$1 528,18$1 560,97$1 507,08 $1 540,31$17,63M+0.79%
2026-09-15$1 563,32$1 580,29$1 511,84 $1 528,13$11,81M-2.25%
2026-09-14$1 563,50$1 581,21$1 506,50 $1 563,31$20,98M-0.01%
2026-09-13$1 626,86$1 632,96$1 554,86 $1 563,26$9,65M-3.91%
2026-09-12$1 632,09$1 642,52$1 620,92 $1 627,00$1,49M-0.31%
2026-09-11$1 677,52$1 734,66$1 619,21 $1 632,09$17,75M-2.71%
2026-09-10$1 763,50$1 772,74$1 674,36 $1 677,65$22,22M-4.87%
2026-09-09$1 742,91$1 806,75$1 721,27 $1 763,53$19,85M+1.18%
2026-09-08$1 781,92$1 821,21$1 731,34 $1 742,92$20,55M-2.19%
2026-09-07$1 778,81$1 793,46$1 763,31 $1 781,92$3,58M+0.17%
2026-09-06$1 762,90$1 796,61$1 757,52 $1 778,72$6,18M+0.90%
2026-09-05$1 731,93$1 781,62$1 729,35 $1 762,93$6,76M+1.79%
2026-09-04$1 548,25$1 744,69$1 547,02 $1 732,33$41,94M+11.89%
2026-09-03$1 546,71$1 577,14$1 514,00 $1 548,31$17,78M+0.10%
2026-09-02$1 533,05$1 588,48$1 511,09 $1 546,71$21,66M+0.89%
2026-09-01$1 549,37$1 608,26$1 510,23 $1 533,04$31,33M-1.05%
2026-08-31$1 456,28$1 577,90$1 447,98 $1 549,36$41,96M+6.39%
2026-08-30$1 491,84$1 503,85$1 450,00 $1 456,25$8,09M-2.39%
2026-08-29$1 482,97$1 495,08$1 480,14 $1 491,83$2,24M+0.60%
2026-08-28$1 465,66$1 515,38$1 436,00 $1 482,97$29,01M+1.18%
2026-08-27$1 553,58$1 585,31$1 457,82 $1 465,67$36,89M-5.66%
2026-08-26$1 476,45$1 566,00$1 443,21 $1 553,25$48,72M+5.20%
2026-08-25$1 474,00$1 565,00$1 455,00 $1 476,72$27,52M+0.18%
2026-08-24$1 625,44$1 625,75$1 418,51 $1 473,58$43,39M-9.34%
2026-08-23$1 593,34$1 626,59$1 582,76 $1 625,75$3,65M+2.03%
2026-08-22$1 593,27$1 602,41$1 580,16 $1 592,47$3,27M-0.05%
2026-08-21$1 577,49$1 627,08$1 572,00 $1 593,41$16,35M+1.01%
2026-08-20$1 604,36$1 634,80$1 528,38 $1 577,50$46,22M-1.67%
2026-08-19$1 588,67$1 711,99$1 546,00 $1 604,50$83,34M+1.00%
2026-08-18$1 805,80$1 816,00$1 581,75 $1 587,70$46,96M-12.08%
2026-08-17$1 657,44$1 827,50$1 657,44 $1 806,20$46,37M+8.98%
2026-08-16$1 653,59$1 674,06$1 648,33 $1 657,68$1,62M+0.25%
2026-08-15$1 659,27$1 659,58$1 644,00 $1 653,62$2,12M-0.34%
2026-08-14$1 570,14$1 678,77$1 533,00 $1 659,27$59,00M+5.68%
2026-08-13$1 361,20$1 579,95$1 330,86 $1 570,14$70,45M+15.35%
2026-08-12$1 278,01$1 388,88$1 270,60 $1 362,35$41,95M+6.60%
2026-08-11$1 236,53$1 287,21$1 232,16 $1 278,01$34,60M+3.35%
2026-08-10$1 220,60$1 277,75$1 189,30 $1 236,59$51,46M+1.31%
2026-08-09$1 218,89$1 233,21$1 214,38 $1 220,75$2,92M+0.15%
2026-08-08$1 219,00$1 221,48$1 209,02 $1 218,89$2,68M-0.01%
2026-08-07$1 276,82$1 328,05$1 185,84 $1 219,00$44,30M-4.53%
2026-08-06$1 248,36$1 323,63$1 166,45 $1 276,76$114,44M+2.27%
2026-08-05$1 436,81$1 482,24$1 243,22 $1 247,62$76,30M-13.17%
2026-08-04$1 326,61$1 446,91$1 266,73 $1 437,10$53,58M+8.33%
2026-08-03$1 242,87$1 329,69$1 124,20 $1 329,18$49,69M+6.94%
2026-08-02$1 217,88$1 259,10$1 213,91 $1 243,37$5,95M+2.09%
2026-08-01$1 207,78$1 229,26$1 167,39 $1 218,16$3,81M+0.86%
2026-07-31$1 352,86$1 430,71$1 190,38 $1 207,19$93,43M-10.77%
2026-07-30$1 010,14$1 363,51$995,67 $1 352,85$135,50M+33.93%
2026-07-29$1 120,96$1 166,82$971,47 $1 009,34$89,30M-9.96%
2026-07-28$1 249,56$1 267,03$1 027,06 $1 120,33$60,56M-10.34%
2026-07-27$1 487,26$1 517,96$1 224,24 $1 248,88$36,89M-16.03%
2026-07-26$1 442,38$1 490,02$1 437,89 $1 487,09$2,98M+3.10%
2026-07-25$1 434,49$1 453,88$1 428,33 $1 443,34$2,70M+0.62%
2026-07-24$1 616,34$1 625,30$1 412,00 $1 435,35$9,40M-11.20%
2026-07-23$1 620,72$1 694,39$1 547,51 $1 616,90$18,02M-0.24%
2026-07-22$1 631,47$1 668,05$1 506,00 $1 619,24$17,34M-0.75%
2026-07-21$1 408,51$1 639,59$1 391,24 $1 631,47$19,53M+15.83%
2026-07-20$1 377,75$1 455,96$1 341,30 $1 409,14$16,62M+2.28%
2026-07-19$1 345,20$1 394,21$1 344,68 $1 378,60$6,90M+2.48%
2026-07-18$1 352,62$1 364,42$1 340,01 $1 345,72$5,37M-0.51%
2026-07-17$1 369,23$1 498,00$1 312,09 $1 352,62$60,06M-1.21%
2026-07-16$1 582,06$1 614,82$1 357,02 $1 369,29$21,44M-13.45%
2026-07-15$1 768,64$1 806,19$1 483,40 $1 581,44$15,35M-10.58%
2026-07-14$1 638,17$1 817,14$1 619,49 $1 770,47$12,20M+8.08%
2026-07-13$1 924,70$1 927,35$1 617,82 $1 636,64$22,21M-14.97%
2026-07-12$1 941,37$1 968,48$1 920,62 $1 923,96$1,83M-0.90%
2026-07-11$1 930,96$1 985,00$1 908,09 $1 942,37$2,80M+0.59%
2026-07-10$1 889,06$1 941,87$1 770,15 $1 930,96$20,61M+2.22%
2026-07-09$1 744,19$1 949,46$1 659,76 $1 889,95$12,96M+8.36%
2026-07-08$1 582,60$1 747,48$1 496,34 $1 746,52$24,81M+10.36%
2026-07-07$1 692,57$1 723,61$1 491,40 $1 582,58$33,85M-6.50%
2026-07-06$1 864,85$1 929,54$1 684,99 $1 692,56$15,28M-9.24%
2026-07-05$1 839,41$1 878,07$1 832,52 $1 865,09$2,09M+1.40%
2026-07-04$1 827,77$1 840,12$1 825,89 $1 839,41$589,64K+0.64%
2026-07-03$1 766,06$1 891,00$1 750,87 $1 827,78$3,69M+3.49%
2026-07-02$2 016,49$2 111,94$1 700,00 $1 766,73$18,30M-12.39%
2026-07-01$2 249,61$2 254,51$2 005,60 $2 016,62$10,89M-10.36%
2026-06-30$2 059,29$2 281,51$2 033,58 $2 251,57$4,64M+9.34%
2026-06-29$2 123,58$2 146,69$1 900,00 $2 061,67$6,34M-2.92%
2026-06-28$2 095,94$2 136,72$2 086,74 $2 122,40$364,17K+1.26%
2026-06-27$2 117,79$2 127,69$2 084,68 $2 096,63$905,35K-1.00%
2026-06-26$2 320,00$2 325,10$2 070,60 $2 113,86$8,08M-8.89%
2026-06-25$2 155,88$2 376,19$2 086,34 $2 318,59$6,14M+7.55%
2026-06-24$1 987,65$2 160,88$1 865,97 $2 153,55$7,22M+8.35%
2026-06-23$2 267,46$2 279,15$1 952,42 $1 987,65$5,86M-12.34%
2026-06-22$2 198,94$2 360,01$2 195,55 $2 266,76$2,97M+3.08%
2026-06-21$2 250,58$2 250,58$2 198,93 $2 198,93$155,56K-2.29%
2026-06-20$2 214,22$2 251,28$2 205,55 $2 251,28$385,89K+1.67%
2026-06-19$2 212,24$2 222,80$2 156,73 $2 213,84$877,47K+0.07%
2026-06-18$2 011,25$2 226,28$2 011,25 $2 212,22$1,89M+9.99%
2026-06-17$2 023,56$2 099,99$1 950,00 $2 012,22$1,81M-0.56%
2026-06-16$2 093,09$2 166,84$1 977,66 $2 016,62$1,38M-3.65%
2026-06-15$2 064,94$2 125,24$2 022,10 $2 102,14$1,01M+1.80%
2026-06-14$2 005,42$2 076,20$1 998,10 $2 062,25$203,04K+2.83%
2026-06-13$1 997,41$2 006,57$1 980,01 $2 005,42$266,46K+0.40%
2026-06-12$1 915,19$2 023,52$1 840,19 $1 997,22$703,55K+4.28%
2026-06-11$1 700,00$1 950,00$1 700,00 $1 916,51$210,26K+12.74%
Alla sektioner