CoinShares PLC CSHR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$4,97-0,03 (-0,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4,97 | -0,60 % | $5,04 | $5,18 | $4,94 | 368,80K |
| 2026-09-29 | $5,00 | -2,34 % | $5,20 | $5,26 | $4,91 | 345,20K |
| 2026-09-28 | $5,12 | -7,41 % | $5,58 | $5,58 | $5,09 | 430,10K |
| 2026-09-25 | $5,53 | -5,31 % | $5,85 | $5,85 | $5,47 | 373,40K |
| 2026-09-24 | $5,84 | -0,34 % | $5,88 | $6,00 | $5,69 | 363,60K |
| 2026-09-23 | $5,86 | -1,01 % | $5,93 | $5,95 | $5,69 | 291,60K |
| 2026-09-22 | $5,92 | -0,67 % | $5,96 | $5,97 | $5,82 | 240,90K |
| 2026-09-21 | $5,96 | +1,88 % | $5,85 | $6,08 | $5,78 | 505,80K |
| 2026-09-18 | $5,85 | +13,37 % | $5,19 | $5,88 | $5,07 | 2,14M |
| 2026-09-17 | $5,16 | +4,03 % | $5,00 | $5,24 | $4,66 | 398,30K |
| 2026-09-16 | $4,96 | +3,33 % | $4,80 | $5,00 | $4,67 | 392,80K |
| 2026-09-15 | $4,80 | -7,16 % | $5,04 | $5,04 | $4,66 | 280,00K |
| 2026-09-14 | $5,17 | -3,54 % | $4,56 | $5,21 | $4,56 | 387,20K |
| 2026-09-11 | $5,36 | +2,10 % | $5,34 | $5,43 | $5,18 | 185,50K |
| 2026-09-10 | $5,25 | -0,76 % | $5,26 | $5,33 | $5,11 | 142,30K |
| 2026-09-09 | $5,29 | -7,68 % | $5,66 | $5,66 | $5,27 | 139,50K |
| 2026-09-08 | $5,73 | -1,21 % | $5,75 | $5,78 | $5,52 | 168,00K |
| 2026-09-04 | $5,80 | -1,53 % | $5,78 | $5,95 | $5,70 | 77,10K |
| 2026-09-03 | $5,89 | +5,18 % | $5,59 | $6,09 | $5,55 | 182,60K |
| 2026-09-02 | $5,60 | -1,41 % | $5,66 | $5,80 | $5,53 | 234,10K |
| 2026-09-01 | $5,68 | -6,27 % | $6,02 | $6,02 | $5,66 | 120,90K |
| 2026-08-31 | $6,06 | +1,34 % | $5,98 | $6,12 | $5,71 | 165,90K |
| 2026-08-28 | $5,98 | -0,33 % | $5,96 | $6,02 | $5,66 | 527,40K |
| 2026-08-27 | $6,00 | +2,92 % | $5,85 | $6,11 | $5,71 | 286,80K |
| 2026-08-26 | $5,83 | -2,51 % | $5,93 | $6,06 | $5,75 | 182,40K |
| 2026-08-25 | $5,98 | 0,00 % | $5,97 | $6,29 | $5,85 | 314,40K |
| 2026-08-24 | $5,98 | +2,75 % | $5,75 | $6,03 | $5,61 | 348,00K |
| 2026-08-21 | $5,82 | +7,78 % | $5,51 | $5,88 | $5,51 | 415,30K |
| 2026-08-20 | $5,40 | -0,55 % | $5,52 | $5,75 | $5,04 | 299,30K |
| 2026-08-19 | $5,43 | +7,52 % | $5,04 | $5,48 | $5,04 | 160,50K |
| 2026-08-18 | $5,05 | -5,08 % | $5,32 | $5,32 | $5,05 | 69,20K |
| 2026-08-17 | $5,32 | +1,92 % | $5,20 | $5,34 | $5,20 | 77,40K |
| 2026-08-14 | $5,22 | +4,19 % | $5,06 | $5,23 | $4,98 | 79,10K |
| 2026-08-13 | $5,01 | -1,96 % | $5,14 | $5,14 | $4,98 | 68,50K |
| 2026-08-12 | $5,11 | +4,71 % | $4,97 | $5,21 | $4,78 | 69,40K |
| 2026-08-11 | $4,88 | -2,98 % | $4,98 | $5,10 | $4,75 | 84,00K |
| 2026-08-10 | $5,03 | +3,50 % | $4,79 | $5,12 | $4,71 | 96,80K |
| 2026-08-07 | $4,86 | -0,41 % | $4,85 | $4,93 | $4,75 | 62,50K |
| 2026-08-06 | $4,88 | -0,41 % | $4,90 | $5,00 | $4,72 | 143,30K |
| 2026-08-05 | $4,90 | -9,76 % | $5,27 | $5,27 | $4,71 | 186,50K |
| 2026-08-04 | $5,43 | +3,63 % | $5,29 | $5,46 | $5,06 | 504,30K |
| 2026-08-03 | $5,24 | +6,94 % | $4,78 | $5,30 | $4,64 | 548,40K |
| 2026-07-31 | $4,90 | +14,75 % | $4,27 | $4,94 | $4,02 | 1,51M |
| 2026-07-30 | $4,27 | +6,22 % | $4,10 | $4,29 | $4,06 | 68,40K |
| 2026-07-29 | $4,02 | -4,06 % | $4,19 | $4,26 | $3,98 | 83,90K |
| 2026-07-28 | $4,19 | 0,00 % | $4,15 | $4,22 | $3,93 | 102,40K |
| 2026-07-27 | $4,19 | +0,72 % | $4,22 | $4,34 | $4,07 | 99,20K |
| 2026-07-24 | $4,16 | -0,48 % | $4,17 | $4,20 | $4,08 | 85,00K |
| 2026-07-23 | $4,18 | -2,11 % | $4,26 | $4,31 | $4,16 | 89,70K |
| 2026-07-22 | $4,27 | +0,47 % | $4,21 | $4,37 | $4,21 | 48,10K |
| 2026-07-21 | $4,25 | +3,41 % | $4,12 | $4,34 | $4,11 | 260,70K |
| 2026-07-20 | $4,11 | -2,14 % | $4,17 | $4,19 | $4,04 | 77,70K |
| 2026-07-17 | $4,20 | -1,18 % | $4,25 | $4,25 | $4,06 | 80,40K |
| 2026-07-16 | $4,25 | -0,47 % | $4,27 | $4,31 | $4,09 | 59,40K |
| 2026-07-15 | $4,27 | -2,73 % | $4,33 | $4,37 | $4,15 | 92,90K |
| 2026-07-14 | $4,39 | +4,03 % | $4,27 | $4,43 | $4,21 | 209,10K |
| 2026-07-13 | $4,22 | +0,72 % | $4,19 | $4,35 | $4,13 | 136,60K |
| 2026-07-10 | $4,19 | +1,70 % | $4,13 | $4,37 | $4,13 | 90,50K |
| 2026-07-09 | $4,12 | +2,74 % | $4,01 | $4,18 | $3,92 | 113,90K |
| 2026-07-08 | $4,01 | +2,04 % | $3,91 | $4,02 | $3,86 | 88,80K |
| 2026-07-07 | $3,93 | -3,20 % | $4,08 | $4,08 | $3,81 | 202,70K |
| 2026-07-06 | $4,06 | +2,53 % | $3,96 | $4,12 | $3,81 | 188,50K |
| 2026-07-02 | $3,96 | +4,49 % | $3,81 | $4,09 | $3,75 | 315,30K |
| 2026-07-01 | $3,79 | +0,53 % | $3,77 | $3,89 | $3,70 | 135,00K |
| 2026-06-30 | $3,77 | +0,27 % | $3,66 | $3,88 | $3,63 | 124,50K |
| 2026-06-29 | $3,76 | -0,27 % | $3,80 | $3,80 | $3,62 | 177,10K |
| 2026-06-26 | $3,77 | +3,29 % | $3,65 | $4,00 | $3,65 | 313,20K |
| 2026-06-25 | $3,65 | +1,96 % | $3,70 | $3,74 | $3,58 | 225,60K |
| 2026-06-24 | $3,58 | -6,77 % | $3,71 | $3,84 | $3,56 | 358,60K |
| 2026-06-23 | $3,84 | 0,00 % | $3,75 | $3,88 | $3,51 | 537,40K |
| 2026-06-22 | $3,84 | -3,27 % | $4,00 | $4,08 | $3,83 | 153,00K |
| 2026-06-18 | $3,97 | -4,57 % | $4,17 | $4,23 | $3,95 | 175,50K |
| 2026-06-17 | $4,16 | -4,59 % | $4,37 | $4,40 | $4,16 | 176,10K |
| 2026-06-16 | $4,36 | -0,23 % | $4,32 | $4,45 | $4,28 | 110,40K |
| 2026-06-15 | $4,37 | +3,07 % | $4,38 | $4,52 | $4,31 | 150,40K |
| 2026-06-12 | $4,24 | -0,47 % | $4,27 | $4,36 | $4,13 | 90,10K |
| 2026-06-11 | $4,26 | +7,85 % | $4,00 | $4,27 | $3,95 | 126,10K |
| 2026-06-10 | $3,95 | -2,47 % | $4,01 | $4,10 | $3,92 | 241,30K |
| 2026-06-09 | $4,05 | -3,80 % | $4,21 | $4,35 | $4,01 | 197,80K |
| 2026-06-08 | $4,21 | -1,86 % | $4,32 | $4,47 | $4,15 | 360,20K |
| 2026-06-05 | $4,29 | -5,30 % | $4,50 | $4,52 | $4,15 | 539,70K |
| 2026-06-04 | $4,53 | -1,09 % | $4,55 | $4,80 | $4,46 | 215,70K |
| 2026-06-03 | $4,58 | +4,81 % | $4,38 | $4,78 | $4,25 | 343,70K |
| 2026-06-02 | $4,37 | -5,21 % | $4,54 | $4,64 | $4,37 | 340,00K |
| 2026-06-01 | $4,61 | -7,06 % | $4,89 | $4,97 | $4,54 | 315,00K |
| 2026-05-29 | $4,96 | +3,33 % | $4,83 | $5,01 | $4,71 | 293,50K |
| 2026-05-28 | $4,80 | -4,00 % | $4,97 | $4,97 | $4,80 | 183,50K |
| 2026-05-27 | $5,00 | +1,83 % | $5,00 | $5,06 | $4,72 | 355,40K |
| 2026-05-26 | $4,91 | -6,83 % | $5,29 | $5,30 | $4,77 | 855,70K |
| 2026-05-22 | $5,27 | -2,59 % | $5,44 | $5,59 | $5,23 | 166,30K |