CoinXview PortföljApp
SV
Mynt: 1 248Börser: 22Börsvärde: $2,34T −2,30%Volym 24h: $28,34BDominans: BTC 58,1% ETH 10,0%ETH-gas: 0,14 gweiRädsla & girighet: 24/100

Prishistorik för Tencent Holdings (TENCENTG)

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

Månadsavkastning TENCENTG

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————-4,5%-4,5%-11%+1,5%—-17%

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
2026-11-14$49,51$49,61$49,44 $49,58$93,44+0.14%
2026-11-13$50,69$50,73$49,23 $49,61$23,53K-2.13%
2026-11-12$51,91$51,91$50,38 $50,69$33,21K-2.35%
2026-11-11$52,82$52,94$51,90 $51,91$23,21K-1.72%
2026-11-10$53,11$54,10$52,67 $52,82$60,97K-0.55%
2026-11-09$53,43$54,34$53,00 $53,13$68,34K-0.56%
2026-11-08$53,43$53,56$53,36 $53,42$1,27K-0.02%
2026-11-07$53,50$53,58$53,44 $53,45$990,29-0.09%
2026-11-06$53,02$54,70$53,00 $53,46$29,50K+0.83%
2026-11-05$52,31$54,87$52,11 $52,99$41,62K+1.30%
2026-11-04$50,75$52,44$50,49 $52,24$87,37K+2.94%
2026-11-03$50,07$51,27$49,83 $50,81$181,19K+1.48%
2026-11-02$49,48$50,78$49,37 $50,06$13,46K+1.17%
2026-11-01$48,83$49,39$48,75 $49,35$2,56K+1.06%
2026-10-31$48,77$49,00$48,64 $48,83$8,80K+0.12%
2026-10-30$47,18$49,52$47,07 $48,77$46,13K+3.37%
2026-10-29$49,42$49,42$46,00 $47,29$34,75K-4.31%
2026-10-28$49,43$49,93$49,24 $49,32$20,08K-0.22%
2026-10-27$49,53$49,82$49,11 $49,46$10,75K-0.14%
2026-10-26$49,35$49,92$49,19 $49,43$10,47K+0.16%
2026-10-25$49,11$49,38$49,10 $49,38$1,89K+0.55%
2026-10-24$49,03$49,16$48,94 $49,09$2,59K+0.12%
2026-10-23$49,14$49,92$48,56 $49,06$12,54K-0.16%
2026-10-22$50,87$51,04$48,91 $49,14$11,19K-3.40%
2026-10-21$52,91$53,44$50,63 $50,87$16,08K-3.86%
2026-10-20$52,82$53,02$52,24 $52,91$12,48K+0.17%
2026-10-19$53,11$53,51$52,78 $52,83$6,46K-0.53%
2026-10-18$53,10$53,11$53,00 $53,04$1,17K-0.11%
2026-10-17$53,08$53,19$53,04 $53,10$2,10K+0.04%
2026-10-16$53,66$54,72$53,08 $53,39$4,92K-0.50%
2026-10-15$53,38$53,88$53,37 $53,64$29,02K+0.49%
2026-10-14$54,40$54,93$53,38 $53,38$8,30K-1.87%
2026-10-13$54,23$54,69$53,51 $54,28$17,04K+0.09%
2026-10-12$54,60$54,86$54,21 $54,24$46,54K-0.66%
2026-10-11$54,74$54,83$54,45 $54,61$7,64K-0.24%
2026-10-10$54,61$54,79$54,54 $54,65$3,04K+0.07%
2026-10-09$52,73$54,76$52,73 $54,59$979,14+3.53%
2026-10-08$53,62$54,13$52,53 $52,76$19,08K-1.60%
2026-10-07$54,72$54,72$53,47 $53,62$15,01K-2.01%
2026-10-06$54,60$54,86$54,35 $54,72$2,91K+0.22%
2026-10-05$54,24$54,71$53,51 $54,71$1,99K+0.87%
2026-10-04$53,67$54,15$53,61 $54,15$367,86+0.89%
2026-10-03$53,57$53,76$53,46 $53,66$298,72+0.17%
2026-10-02$54,33$54,33$53,23 $53,46$12,74K-1.60%
2026-10-01$54,67$54,93$54,01 $54,33$3,54K-0.62%
2026-09-30$55,02$55,04$54,15 $54,57$3,78K-0.82%
2026-09-29$56,09$56,11$54,63 $55,01$3,77K-1.93%
2026-09-28$55,82$56,83$55,76 $56,08$2,46K+0.47%
2026-09-27$55,77$55,91$55,67 $55,84$297,21+0.13%
2026-09-26$55,78$55,89$55,67 $55,85$985,98+0.13%
2026-09-25$56,04$56,10$55,02 $55,78$1,74K-0.46%
2026-09-24$56,40$56,76$55,27 $56,04$2,73K-0.64%
2026-09-23$58,04$58,32$55,88 $56,39$5,12K-2.84%
2026-09-22$55,48$58,97$55,38 $58,10$17,39K+4.72%
2026-09-21$53,99$55,48$53,99 $55,42$3,98K+2.65%
2026-09-20$54,07$54,08$53,97 $54,08$166,39+0.02%
2026-09-19$54,00$54,15$53,88 $53,97$1,30K-0.06%
2026-09-18$54,76$54,91$53,88 $53,92$15,55K-1.53%
2026-09-17$55,07$55,27$54,51 $54,76$3,02K-0.56%
2026-09-16$55,63$55,78$54,88 $55,11$3,93K-0.93%
2026-09-15$55,32$56,56$54,93 $55,73$4,41K+0.74%
2026-09-14$54,82$55,41$54,25 $55,31$2,37K+0.89%
2026-09-13$54,81$54,89$54,71 $54,85$606,79+0.07%
2026-09-12$54,82$54,85$54,64 $54,81$785,33-0.02%
2026-09-11$54,21$54,92$54,17 $54,77$13,20K+1.03%
2026-09-10$55,36$55,43$54,16 $54,27$10,16K-1.97%
2026-09-09$55,96$56,05$55,29 $55,41$24,24K-0.98%
2026-09-08$56,31$56,45$55,66 $55,96$43,48K-0.62%
2026-09-07$56,96$56,96$56,04 $56,31$61,48K-1.14%
2026-09-06$56,95$57,00$56,74 $56,96$41,76K+0.02%
2026-09-05$56,49$56,95$56,49 $56,95$10,23K+0.81%
2026-09-04$55,90$57,00$55,90 $56,61$21,13K+1.27%
2026-09-03$56,18$56,80$55,42 $55,90$14,05K-0.50%
2026-09-02$56,32$56,42$55,65 $56,21$5,83K-0.20%
2026-09-01$57,17$57,17$56,27 $56,42$5,77K-1.31%
2026-08-31$57,85$57,91$56,71 $57,17$4,77K-1.18%
2026-08-30$57,50$57,91$57,40 $57,91$496,85+0.71%
2026-08-29$57,74$57,85$57,38 $57,50$615,18-0.42%
2026-08-28$57,33$59,02$57,03 $57,61$4,78K+0.49%
2026-08-27$57,16$57,45$57,01 $57,33$5,24K+0.30%
2026-08-26$56,75$57,70$56,73 $57,03$4,45K+0.49%
2026-08-25$56,69$56,86$56,08 $56,80$6,30K+0.19%
2026-08-24$58,28$58,28$56,22 $56,69$5,37K-2.73%
2026-08-23$58,15$58,36$57,88 $58,16$3,94K+0.02%
2026-08-22$58,45$58,45$57,98 $58,15$420,00-0.51%
2026-08-21$57,95$58,51$56,95 $58,33$3,77K+0.66%
2026-08-20$57,33$58,41$57,33 $57,83$5,07K+0.87%
2026-08-19$56,46$57,65$55,97 $57,24$3,98K+1.38%
2026-08-18$58,02$58,24$56,07 $56,58$10,42K-2.48%
2026-08-17$57,07$58,16$56,93 $58,09$43,64K+1.79%
2026-08-16$56,67$57,07$56,58 $57,07$14,60K+0.71%
2026-08-15$56,33$56,85$55,84 $56,64$5,29K+0.55%
2026-08-14$56,66$56,91$55,98 $56,48$24,79K-0.32%
2026-08-13$57,26$58,15$56,03 $56,44$60,63K-1.43%
2026-08-12$59,97$60,27$56,83 $57,25$54,64K-4.54%
2026-08-11$61,94$62,03$59,59 $59,95$168,33K-3.21%
2026-08-10$61,39$62,24$60,75 $61,62$96,50K+0.37%
2026-08-09$61,86$62,07$60,74 $61,25$5,68K-0.99%
2026-08-08$61,96$62,32$61,37 $62,07$6,41K+0.18%
2026-08-07$61,23$62,32$60,74 $61,91$128,49K+1.11%
2026-08-06$61,58$62,33$60,78 $60,99$123,63K-0.96%
2026-08-05$62,74$63,78$61,08 $61,55$303,75K-1.90%
2026-08-04$63,54$63,76$61,44 $62,71$121,24K-1.31%
2026-08-03$61,83$63,73$61,61 $63,53$229,48K+2.75%
2026-08-02$61,29$62,12$61,06 $61,78$4,04K+0.80%
2026-08-01$59,87$61,58$59,54 $61,04$8,81K+1.95%
2026-07-31$61,12$62,82$59,36 $60,06$130,42K-1.73%
2026-07-30$60,99$61,28$59,94 $61,17$36,35K+0.30%
Alla sektioner