5,120$
-2,66%
Echtzeit-Aktienkurs Twenty One Capital Inc.
Bid:
Ask:
Aktienkurse zur Twenty One Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,01 | 5,21 | 4,97 | 5,00 | -4,94% | 966.158,00 |
| 11.11.2026 | 5,36 | 5,43 | 5,24 | 5,26 | -1,13% | 791.983,00 |
| 10.11.2026 | 5,44 | 5,50 | 5,20 | 5,32 | -4,49% | 1.224.605,00 |
| 09.11.2026 | 5,39 | 5,71 | 5,35 | 5,57 | 1,64% | 1.021.617,00 |
| 06.11.2026 | 5,37 | 5,54 | 5,26 | 5,48 | 2,62% | 1.561.687,00 |
| 05.11.2026 | 5,72 | 5,91 | 5,25 | 5,34 | -8,40% | 1.892.533,00 |
| 04.11.2026 | 5,59 | 6,13 | 5,56 | 5,83 | 5,81% | 2.976.950,00 |
| 03.11.2026 | 5,53 | 5,61 | 5,44 | 5,51 | 1,10% | 1.020.732,00 |
| 02.11.2026 | 5,59 | 5,63 | 5,41 | 5,45 | -0,55% | 1.120.705,00 |
| 30.10.2026 | 5,38 | 5,58 | 5,24 | 5,48 | -4,20% | 1.415.615,00 |
| 29.10.2026 | 5,62 | 5,85 | 5,62 | 5,72 | -1,55% | 746.619,00 |
| 28.10.2026 | 5,89 | 5,91 | 5,71 | 5,81 | -1,19% | 1.294.025,00 |
| 27.10.2026 | 5,67 | 5,93 | 5,62 | 5,88 | 5,00% | 1.594.760,00 |
| 26.10.2026 | 5,43 | 5,63 | 5,35 | 5,60 | 0,18% | 1.138.344,00 |
| 23.10.2026 | 5,53 | 5,73 | 5,53 | 5,59 | -0,36% | 1.253.790,00 |
| 22.10.2026 | 5,71 | 5,82 | 5,55 | 5,61 | -4,75% | 1.883.972,00 |
| 21.10.2026 | 5,83 | 6,17 | 5,71 | 5,89 | 5,56% | 2.535.650,00 |
| 20.10.2026 | 5,45 | 5,90 | 5,44 | 5,58 | 1,45% | 2.041.243,00 |
| 19.10.2026 | 5,76 | 5,76 | 5,49 | 5,50 | -2,14% | 1.584.488,00 |
| 16.10.2026 | 6,04 | 6,06 | 5,53 | 5,62 | -7,57% | 2.289.481,00 |
| 15.10.2026 | 5,85 | 6,15 | 5,70 | 6,08 | 1,50% | 2.353.045,00 |
| 14.10.2026 | 6,33 | 6,42 | 5,94 | 5,99 | -5,82% | 1.886.501,00 |
| 13.10.2026 | 6,21 | 6,48 | 6,16 | 6,36 | 2,25% | 1.553.370,00 |
| 12.10.2026 | 6,28 | 6,38 | 6,16 | 6,22 | -1,11% | 840.280,00 |
| 09.10.2026 | 6,45 | 6,45 | 6,28 | 6,29 | -0,47% | 903.406,00 |
| 08.10.2026 | 6,26 | 6,37 | 6,13 | 6,32 | -1,10% | 1.227.330,00 |
| 07.10.2026 | 6,32 | 6,42 | 6,25 | 6,39 | -2,14% | 1.049.494,00 |
| 06.10.2026 | 6,76 | 6,86 | 6,52 | 6,53 | -2,25% | 1.077.923,00 |
| 05.10.2026 | 6,67 | 6,88 | 6,61 | 6,68 | 1,21% | 1.189.330,00 |
| 02.10.2026 | 6,96 | 7,13 | 6,44 | 6,60 | -2,22% | 1.789.032,00 |
| 01.10.2026 | 6,50 | 6,86 | 6,43 | 6,75 | 3,85% | 1.742.218,00 |
| 30.09.2026 | 6,75 | 6,97 | 6,42 | 6,50 | -0,46% | 1.669.247,00 |
| 29.09.2026 | 6,90 | 6,93 | 6,52 | 6,53 | -3,12% | 1.392.144,00 |
| 28.09.2026 | 6,71 | 7,09 | 6,70 | 6,74 | 1,51% | 1.705.974,00 |
| 25.09.2026 | 6,65 | 6,67 | 6,41 | 6,64 | 0,15% | 1.320.648,00 |
| 24.09.2026 | 6,70 | 6,97 | 6,60 | 6,63 | -2,50% | 2.047.083,00 |
| 23.09.2026 | 6,93 | 7,07 | 6,61 | 6,80 | -1,16% | 2.798.672,00 |
| 22.09.2026 | 6,59 | 6,89 | 6,43 | 6,88 | 4,08% | 2.475.713,00 |
| 21.09.2026 | 6,41 | 6,66 | 6,16 | 6,61 | 13,77% | 3.523.644,00 |
| 18.09.2026 | 5,65 | 5,96 | 5,63 | 5,81 | 4,31% | 19.905.291,00 |
| 17.09.2026 | 5,40 | 5,68 | 5,38 | 5,57 | 4,70% | 1.536.838,00 |
| 16.09.2026 | 5,32 | 5,38 | 5,20 | 5,32 | -1,12% | 1.249.382,00 |
| 15.09.2026 | 5,56 | 5,57 | 5,26 | 5,38 | -7,08% | 1.685.242,00 |
| 14.09.2026 | 5,45 | 5,79 | 5,41 | 5,79 | 6,24% | 1.864.236,00 |
| 11.09.2026 | 5,52 | 5,75 | 5,39 | 5,45 | 0,00% | 2.455.444,00 |
| 10.09.2026 | 5,50 | 5,64 | 5,45 | 5,45 | -3,20% | 2.002.756,00 |
| 09.09.2026 | 5,92 | 5,93 | 5,62 | 5,63 | -3,92% | 1.543.589,00 |
| 08.09.2026 | 5,80 | 6,13 | 5,67 | 5,86 | -3,93% | 2.668.347,00 |
| 04.09.2026 | 6,15 | 6,24 | 6,07 | 6,10 | -4,69% | 1.172.867,00 |
| 03.09.2026 | 5,95 | 6,41 | 5,95 | 6,40 | 11,50% | 2.187.999,00 |
| 02.09.2026 | 5,76 | 5,92 | 5,58 | 5,74 | -0,86% | 1.220.082,00 |
| 01.09.2026 | 5,98 | 6,10 | 5,78 | 5,79 | -5,39% | 806.851,00 |
| 31.08.2026 | 6,00 | 6,15 | 5,95 | 6,12 | 1,83% | 1.047.186,00 |
| 28.08.2026 | 6,21 | 6,36 | 5,93 | 6,01 | -4,91% | 1.124.690,00 |
| 27.08.2026 | 6,39 | 6,67 | 6,27 | 6,32 | 0,32% | 1.520.523,00 |
| 26.08.2026 | 6,36 | 6,36 | 6,09 | 6,30 | -3,23% | 1.275.693,00 |
| 25.08.2026 | 6,33 | 6,59 | 6,25 | 6,51 | 3,17% | 1.216.181,00 |
| 24.08.2026 | 6,65 | 6,67 | 6,30 | 6,31 | -2,77% | 1.902.111,00 |
| 21.08.2026 | 6,42 | 6,51 | 6,19 | 6,49 | 4,85% | 2.967.310,00 |
| 20.08.2026 | 5,92 | 6,23 | 5,86 | 6,19 | 11,53% | 3.043.690,00 |
| 19.08.2026 | 4,92 | 5,60 | 4,89 | 5,55 | 14,67% | 1.862.115,00 |
| 18.08.2026 | 4,88 | 4,90 | 4,73 | 4,84 | -2,22% | 1.112.179,00 |
| 17.08.2026 | 4,77 | 5,02 | 4,71 | 4,95 | 3,56% | 1.107.635,00 |
| 14.08.2026 | 4,94 | 4,96 | 4,75 | 4,78 | -4,40% | 616.430,00 |
| 13.08.2026 | 4,69 | 5,02 | 4,69 | 5,00 | 6,16% | 1.179.126,00 |
| 12.08.2026 | 4,52 | 4,76 | 4,47 | 4,71 | 4,67% | 867.203,00 |
| 11.08.2026 | 4,58 | 4,68 | 4,48 | 4,50 | -1,75% | 931.241,00 |
| 10.08.2026 | 4,54 | 4,66 | 4,45 | 4,58 | 0,66% | 1.063.222,00 |
| 07.08.2026 | 4,48 | 4,67 | 4,47 | 4,55 | 4,36% | 1.665.081,00 |
| 06.08.2026 | 4,47 | 4,56 | 4,30 | 4,36 | -3,96% | 2.172.370,00 |
| 05.08.2026 | 4,45 | 4,63 | 4,42 | 4,54 | 0,89% | 861.237,00 |
| 04.08.2026 | 4,43 | 4,55 | 4,24 | 4,50 | 2,97% | 2.172.337,00 |
| 03.08.2026 | 4,26 | 4,54 | 4,23 | 4,37 | 2,34% | 1.350.317,00 |
| 31.07.2026 | 4,39 | 4,39 | 4,15 | 4,27 | -4,04% | 1.081.065,00 |
| 30.07.2026 | 4,45 | 4,58 | 4,39 | 4,45 | 2,30% | 1.135.089,00 |
| 29.07.2026 | 4,40 | 4,50 | 4,28 | 4,35 | -1,14% | 1.765.990,00 |
| 28.07.2026 | 4,41 | 4,45 | 4,17 | 4,40 | -2,87% | 1.623.951,00 |
| 27.07.2026 | 4,63 | 4,80 | 4,51 | 4,53 | 0,22% | 1.660.070,00 |
| 24.07.2026 | 4,54 | 4,59 | 4,30 | 4,52 | -1,95% | 2.087.348,00 |
| 23.07.2026 | 4,83 | 4,91 | 4,44 | 4,61 | -8,17% | 3.175.048,00 |
| 22.07.2026 | 4,86 | 5,06 | 4,62 | 5,02 | 2,03% | 3.089.353,00 |
| 21.07.2026 | 5,04 | 5,22 | 4,27 | 4,92 | -7,52% | 5.936.427,00 |
| 20.07.2026 | 5,34 | 5,42 | 5,22 | 5,32 | -0,37% | 1.323.003,00 |
| 17.07.2026 | 5,30 | 5,41 | 5,21 | 5,34 | -1,29% | 612.793,00 |
| 16.07.2026 | 5,33 | 5,50 | 5,30 | 5,41 | 0,37% | 776.765,00 |
| 15.07.2026 | 5,42 | 5,60 | 5,30 | 5,39 | 1,51% | 810.965,00 |
| 14.07.2026 | 5,23 | 5,38 | 5,20 | 5,31 | 3,71% | 1.383.617,00 |
| 13.07.2026 | 5,19 | 5,26 | 5,05 | 5,12 | -2,85% | 686.185,00 |
| 10.07.2026 | 5,35 | 5,45 | 5,25 | 5,27 | 0,96% | 653.639,00 |
| 09.07.2026 | 5,27 | 5,29 | 5,15 | 5,22 | -0,38% | 596.548,00 |
| 08.07.2026 | 5,33 | 5,39 | 5,22 | 5,24 | -4,73% | 796.476,00 |
| 07.07.2026 | 5,69 | 5,69 | 5,38 | 5,50 | -3,85% | 975.410,00 |
| 06.07.2026 | 5,29 | 5,74 | 5,26 | 5,72 | 5,54% | 850.203,00 |
| 02.07.2026 | 5,57 | 5,83 | 5,40 | 5,42 | 0,74% | 1.547.508,00 |
| 01.07.2026 | 4,94 | 5,47 | 4,94 | 5,38 | 8,69% | 1.272.612,00 |
| 30.06.2026 | 5,12 | 5,16 | 4,81 | 4,95 | -6,78% | 1.532.605,00 |
| 29.06.2026 | 5,33 | 5,43 | 5,19 | 5,31 | -0,19% | 1.796.506,00 |
| 26.06.2026 | 5,16 | 5,36 | 5,12 | 5,32 | 2,50% | 1.042.985,00 |
| 25.06.2026 | 5,52 | 5,56 | 5,19 | 5,19 | -3,71% | 1.279.846,00 |
| 24.06.2026 | 5,66 | 5,68 | 5,31 | 5,39 | -5,77% | 1.301.443,00 |