CoinXview PortföljApp
SV
Mynt: 1 260Börser: 22Börsvärde: $2,77T +0,73%Volym 24h: $28,44BDominans: BTC 58,6% ETH 10,3%ETH-gas: 0,25 gweiRädsla & girighet: 45/100

Prishistorik för Seagate (bStocks) (STXB)

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

Månadsavkastning STXB

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026————————+13%-24%——-14%

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
2026-10-29$679,16$711,84$664,85 $706,36$136,55K+4.00%
2026-10-28$632,79$700,29$624,40 $678,02$660,56K+7.15%
2026-10-27$654,32$687,13$610,64 $632,97$318,60K-3.26%
2026-10-26$631,42$665,67$622,20 $656,19$67,46K+3.92%
2026-10-25$629,93$636,23$624,93 $631,12$5,90K+0.19%
2026-10-24$630,52$632,42$621,50 $628,12$10,42K-0.38%
2026-10-23$617,09$654,77$615,20 $630,41$107,74K+2.16%
2026-10-22$687,03$692,20$607,05 $615,49$202,74K-10.41%
2026-10-21$692,59$714,20$681,22 $686,17$65,86K-0.93%
2026-10-20$659,94$697,80$644,81 $692,59$85,78K+4.95%
2026-10-19$628,35$674,64$628,35 $659,57$126,47K+4.97%
2026-10-18$610,70$628,66$604,01 $627,95$22,90K+2.82%
2026-10-17$630,93$636,92$583,86 $610,69$25,76K-3.21%
2026-10-16$685,88$702,90$629,01 $630,97$239,98K-8.01%
2026-10-15$693,07$703,27$654,65 $686,34$238,86K-0.97%
2026-10-14$745,95$754,69$692,00 $692,07$74,08K-7.22%
2026-10-13$748,91$749,08$689,07 $745,01$282,46K-0.52%
2026-10-12$785,85$789,17$745,00 $746,75$95,94K-4.98%
2026-10-11$785,38$787,97$780,84 $787,42$14,60K+0.26%
2026-10-10$782,21$786,71$780,77 $785,50$12,66K+0.42%
2026-10-09$776,67$790,10$766,26 $782,21$118,74K+0.71%
2026-10-08$806,04$810,59$771,86 $776,67$209,48K-3.64%
2026-10-07$809,74$812,27$781,94 $806,04$238,26K-0.46%
2026-10-06$888,21$889,85$799,38 $808,54$456,53K-8.97%
2026-10-05$849,43$900,30$848,12 $888,21$155,87K+4.57%
2026-10-04$844,41$852,07$836,54 $850,26$10,01K+0.69%
2026-10-03$846,18$849,13$836,27 $841,36$17,29K-0.57%
2026-10-02$946,11$952,00$797,00 $845,15$524,47K-10.67%
2026-10-01$926,02$948,34$897,98 $944,36$23,79K+1.98%
2026-09-30$916,65$928,87$909,21 $925,49$12,32K+0.96%
2026-09-29$922,09$941,77$902,03 $915,95$19,58K-0.67%
2026-09-28$920,85$930,44$871,05 $921,46$38,88K+0.07%
2026-09-27$914,76$930,54$913,53 $921,10$14,55K+0.69%
2026-09-26$917,63$918,50$909,91 $914,75$11,75K-0.31%
2026-09-25$905,80$923,17$905,06 $918,19$27,40K+1.37%
2026-09-24$922,66$926,67$898,07 $905,80$49,81K-1.83%
2026-09-23$918,60$926,68$886,64 $920,36$33,27K+0.19%
2026-09-22$876,76$931,72$857,75 $919,59$50,62K+4.89%
2026-09-21$854,87$911,89$854,87 $876,77$44,52K+2.56%
2026-09-20$846,03$853,85$837,24 $853,85$13,58K+0.92%
2026-09-19$860,20$861,79$843,58 $845,08$10,84K-1.76%
2026-09-18$804,71$873,00$798,95 $860,66$63,82K+6.95%
2026-09-17$791,29$816,22$787,32 $804,93$30,45K+1.72%
2026-09-16$772,83$796,60$769,34 $791,89$35,08K+2.47%
2026-09-15$811,33$815,68$762,35 $773,33$28,10K-4.68%
2026-09-14$813,85$816,36$768,94 $810,05$81,39K-0.47%
2026-09-13$821,37$822,32$804,85 $811,34$12,13K-1.22%
2026-09-12$830,68$840,22$821,37 $822,26$59,69K-1.01%
2026-09-11$861,34$879,88$820,50 $830,66$134,73K-3.56%
2026-09-10$889,10$889,10$850,00 $860,92$59,71K-3.17%
2026-09-09$903,64$918,07$886,50 $888,02$38,39K-1.73%
2026-09-08$851,51$925,72$849,17 $903,72$98,30K+6.13%
2026-09-07$844,91$852,93$844,89 $851,51$12,16K+0.78%
2026-09-06$847,36$848,42$841,27 $844,92$12,48K-0.29%
2026-09-05$848,12$848,36$840,09 $848,18$7,96K+0.01%
2026-09-04$795,45$851,72$795,45 $848,13$36,16K+6.62%
2026-09-03$806,53$815,91$765,88 $794,63$50,80K-1.48%
2026-09-02$816,64$833,61$788,96 $802,99$12,44K-1.67%
Alla sektioner