Twenty One Capital, Inc. Class A XXI
NYSE · Vereinigte Staaten · Finanzen
$6,75+0,25 (+3,85 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,76 | +4,08 % | $6,50 | $6,86 | $6,43 | 1,53M |
| 2026-09-30 | $6,50 | -0,46 % | $6,75 | $6,97 | $6,41 | 1,67M |
| 2026-09-29 | $6,53 | -3,12 % | $6,90 | $6,93 | $6,52 | 1,39M |
| 2026-09-28 | $6,74 | +1,51 % | $6,71 | $7,09 | $6,70 | 1,70M |
| 2026-09-25 | $6,64 | +0,15 % | $6,65 | $6,67 | $6,41 | 1,32M |
| 2026-09-24 | $6,63 | -2,50 % | $6,70 | $6,97 | $6,60 | 2,04M |
| 2026-09-23 | $6,80 | -1,16 % | $6,93 | $7,07 | $6,61 | 2,79M |
| 2026-09-22 | $6,88 | +4,08 % | $6,59 | $6,89 | $6,43 | 2,47M |
| 2026-09-21 | $6,61 | +13,77 % | $6,41 | $6,66 | $6,16 | 3,52M |
| 2026-09-18 | $5,81 | +4,31 % | $5,65 | $5,96 | $5,63 | 19,90M |
| 2026-09-17 | $5,57 | +4,70 % | $5,40 | $5,68 | $5,38 | 1,54M |
| 2026-09-16 | $5,32 | -1,12 % | $5,32 | $5,38 | $5,20 | 1,25M |
| 2026-09-15 | $5,38 | -7,08 % | $5,56 | $5,57 | $5,26 | 1,68M |
| 2026-09-14 | $5,79 | +6,24 % | $5,45 | $5,79 | $5,41 | 1,86M |
| 2026-09-11 | $5,45 | 0,00 % | $5,52 | $5,75 | $5,39 | 2,45M |
| 2026-09-10 | $5,45 | -3,20 % | $5,50 | $5,64 | $5,45 | 2,00M |
| 2026-09-09 | $5,63 | -3,92 % | $5,93 | $5,93 | $5,62 | 1,54M |
| 2026-09-08 | $5,86 | -3,93 % | $5,80 | $6,13 | $5,66 | 2,67M |
| 2026-09-04 | $6,10 | -4,69 % | $6,15 | $6,24 | $6,07 | 1,17M |
| 2026-09-03 | $6,40 | +11,50 % | $5,95 | $6,41 | $5,95 | 2,18M |
| 2026-09-02 | $5,74 | -0,86 % | $5,76 | $5,92 | $5,57 | 1,22M |
| 2026-09-01 | $5,79 | -5,39 % | $5,98 | $6,10 | $5,78 | 804,60K |
| 2026-08-31 | $6,12 | +1,83 % | $6,00 | $6,14 | $5,95 | 1,05M |
| 2026-08-28 | $6,01 | -4,91 % | $6,20 | $6,36 | $5,93 | 1,12M |
| 2026-08-27 | $6,32 | +0,32 % | $6,39 | $6,67 | $6,26 | 1,52M |
| 2026-08-26 | $6,30 | -3,23 % | $6,36 | $6,36 | $6,09 | 1,27M |
| 2026-08-25 | $6,51 | +3,17 % | $6,33 | $6,59 | $6,25 | 1,21M |
| 2026-08-24 | $6,31 | -2,77 % | $6,64 | $6,67 | $6,30 | 1,90M |
| 2026-08-21 | $6,49 | +4,85 % | $6,42 | $6,51 | $6,19 | 2,96M |
| 2026-08-20 | $6,19 | +11,53 % | $5,92 | $6,23 | $5,86 | 3,04M |
| 2026-08-19 | $5,55 | +14,67 % | $4,92 | $5,59 | $4,89 | 1,86M |
| 2026-08-18 | $4,84 | -2,22 % | $4,88 | $4,90 | $4,72 | 1,11M |
| 2026-08-17 | $4,95 | +3,56 % | $4,77 | $5,02 | $4,71 | 1,11M |
| 2026-08-14 | $4,78 | -4,40 % | $4,96 | $4,96 | $4,75 | 616,40K |
| 2026-08-13 | $5,00 | +6,16 % | $4,69 | $5,02 | $4,69 | 1,18M |
| 2026-08-12 | $4,71 | +4,67 % | $4,52 | $4,76 | $4,47 | 867,10K |
| 2026-08-11 | $4,50 | -1,75 % | $4,58 | $4,68 | $4,48 | 931,00K |
| 2026-08-10 | $4,58 | +0,66 % | $4,54 | $4,66 | $4,45 | 1,06M |
| 2026-08-07 | $4,55 | +4,36 % | $4,50 | $4,67 | $4,47 | 1,67M |
| 2026-08-06 | $4,36 | -3,96 % | $4,47 | $4,56 | $4,30 | 2,17M |
| 2026-08-05 | $4,54 | +0,89 % | $4,45 | $4,63 | $4,42 | 861,20K |
| 2026-08-04 | $4,50 | +2,97 % | $4,43 | $4,55 | $4,24 | 2,17M |
| 2026-08-03 | $4,37 | +2,34 % | $4,26 | $4,54 | $4,23 | 1,35M |
| 2026-07-31 | $4,27 | -4,04 % | $4,39 | $4,39 | $4,15 | 1,08M |
| 2026-07-30 | $4,45 | +2,30 % | $4,42 | $4,58 | $4,39 | 1,13M |
| 2026-07-29 | $4,35 | -1,14 % | $4,40 | $4,50 | $4,28 | 1,77M |
| 2026-07-28 | $4,40 | -2,87 % | $4,41 | $4,45 | $4,17 | 1,62M |
| 2026-07-27 | $4,53 | +0,22 % | $4,63 | $4,80 | $4,51 | 1,66M |
| 2026-07-24 | $4,52 | -1,95 % | $4,54 | $4,59 | $4,30 | 2,09M |
| 2026-07-23 | $4,61 | -8,17 % | $4,83 | $4,91 | $4,44 | 3,18M |
| 2026-07-22 | $5,02 | +2,03 % | $4,86 | $5,05 | $4,62 | 3,09M |
| 2026-07-21 | $4,92 | -7,52 % | $5,04 | $5,22 | $4,27 | 5,94M |
| 2026-07-20 | $5,32 | -0,37 % | $5,34 | $5,41 | $5,22 | 1,32M |
| 2026-07-17 | $5,34 | -1,29 % | $5,30 | $5,41 | $5,21 | 612,80K |
| 2026-07-16 | $5,41 | +0,37 % | $5,33 | $5,49 | $5,30 | 776,80K |
| 2026-07-15 | $5,39 | +1,51 % | $5,42 | $5,59 | $5,30 | 810,80K |
| 2026-07-14 | $5,31 | +3,71 % | $5,23 | $5,38 | $5,20 | 1,38M |
| 2026-07-13 | $5,12 | -2,85 % | $5,19 | $5,26 | $5,05 | 686,00K |
| 2026-07-10 | $5,27 | +0,96 % | $5,35 | $5,45 | $5,25 | 653,60K |
| 2026-07-09 | $5,22 | -0,38 % | $5,27 | $5,29 | $5,15 | 596,40K |
| 2026-07-08 | $5,24 | -4,73 % | $5,33 | $5,39 | $5,22 | 796,40K |
| 2026-07-07 | $5,50 | -3,85 % | $5,69 | $5,69 | $5,38 | 975,40K |
| 2026-07-06 | $5,72 | +5,54 % | $5,29 | $5,74 | $5,26 | 849,90K |
| 2026-07-02 | $5,42 | +0,74 % | $5,57 | $5,83 | $5,39 | 1,55M |
| 2026-07-01 | $5,38 | +8,69 % | $4,94 | $5,47 | $4,94 | 1,27M |
| 2026-06-30 | $4,95 | -6,78 % | $5,12 | $5,16 | $4,81 | 1,53M |
| 2026-06-29 | $5,31 | -0,19 % | $5,33 | $5,43 | $5,19 | 1,80M |
| 2026-06-26 | $5,32 | +2,50 % | $5,16 | $5,36 | $5,12 | 1,04M |
| 2026-06-25 | $5,19 | -3,71 % | $5,52 | $5,56 | $5,19 | 1,28M |
| 2026-06-24 | $5,39 | -5,77 % | $5,66 | $5,68 | $5,30 | 1,30M |
| 2026-06-23 | $5,72 | -0,35 % | $5,54 | $5,80 | $5,52 | 1,36M |
| 2026-06-22 | $5,74 | +3,99 % | $5,67 | $6,00 | $5,66 | 1,49M |
| 2026-06-18 | $5,52 | -2,13 % | $5,68 | $5,69 | $5,31 | 2,86M |
| 2026-06-17 | $5,64 | -6,00 % | $5,96 | $6,07 | $5,64 | 1,22M |
| 2026-06-16 | $6,00 | -1,32 % | $6,05 | $6,16 | $5,98 | 1,14M |
| 2026-06-15 | $6,08 | +5,37 % | $6,00 | $6,29 | $5,96 | 1,17M |
| 2026-06-12 | $5,77 | +0,87 % | $5,70 | $6,01 | $5,69 | 1,13M |
| 2026-06-11 | $5,72 | +7,12 % | $5,40 | $5,79 | $5,31 | 1,60M |
| 2026-06-10 | $5,34 | -2,91 % | $5,42 | $5,51 | $5,32 | 987,50K |
| 2026-06-09 | $5,50 | -5,82 % | $5,81 | $5,87 | $5,48 | 1,15M |
| 2026-06-08 | $5,84 | +3,55 % | $5,90 | $5,94 | $5,72 | 1,05M |
| 2026-06-05 | $5,64 | -9,90 % | $6,12 | $6,12 | $5,51 | 2,35M |
| 2026-06-04 | $6,26 | -2,49 % | $6,23 | $6,40 | $6,21 | 2,04M |
| 2026-06-03 | $6,42 | -3,75 % | $6,52 | $6,60 | $6,37 | 1,68M |
| 2026-06-02 | $6,67 | -6,97 % | $7,02 | $7,04 | $6,41 | 2,56M |
| 2026-06-01 | $7,17 | -2,05 % | $7,10 | $7,22 | $6,81 | 1,77M |
| 2026-05-29 | $7,32 | -0,14 % | $7,25 | $7,61 | $7,15 | 1,26M |
| 2026-05-28 | $7,33 | 0,00 % | $7,14 | $7,37 | $7,03 | 1,00M |
| 2026-05-27 | $7,33 | +2,23 % | $7,10 | $7,36 | $7,07 | 1,06M |
| 2026-05-26 | $7,17 | -2,05 % | $7,32 | $7,54 | $7,09 | 1,41M |