10,360€
-4,07%
Echtzeit-Aktienkurs Coinshares International Ltd.
Bid:
Ask:
Aktienkurse zur Coinshares International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 10,57 | 10,83 | 10,33 | 10,66 | -1,02% | - |
| 15.12.2025 | 11,02 | 11,07 | 10,57 | 10,77 | -2,18% | - |
| 12.12.2025 | 11,38 | 11,38 | 10,73 | 11,01 | -2,91% | - |
| 11.12.2025 | 11,41 | 11,74 | 11,17 | 11,34 | -4,06% | - |
| 10.12.2025 | 11,50 | 11,96 | 11,41 | 11,82 | 1,63% | - |
| 09.12.2025 | 11,28 | 11,63 | 11,14 | 11,63 | 1,31% | - |
| 08.12.2025 | 11,23 | 11,72 | 11,23 | 11,48 | 1,95% | - |
| 05.12.2025 | 11,30 | 11,69 | 11,24 | 11,26 | -2,68% | - |
| 04.12.2025 | 11,36 | 11,64 | 11,30 | 11,57 | 2,03% | - |
| 03.12.2025 | 11,32 | 11,82 | 11,21 | 11,34 | -1,05% | - |
| 02.12.2025 | 11,37 | 11,52 | 11,00 | 11,46 | 0,17% | - |
| 01.12.2025 | 12,19 | 12,20 | 11,15 | 11,44 | -5,92% | - |
| 28.11.2025 | 12,26 | 12,76 | 11,86 | 12,16 | -0,82% | - |
| 27.11.2025 | 12,29 | 12,69 | 12,17 | 12,26 | -1,45% | - |
| 26.11.2025 | 11,55 | 12,44 | 11,55 | 12,44 | 9,89% | - |
| 25.11.2025 | 11,93 | 12,02 | 11,32 | 11,32 | -3,08% | - |
| 24.11.2025 | 11,68 | 12,19 | 11,58 | 11,68 | -1,52% | - |
| 21.11.2025 | 13,09 | 13,09 | 11,38 | 11,86 | -9,60% | - |
| 20.11.2025 | 12,70 | 13,44 | 12,62 | 13,12 | 2,42% | - |
| 19.11.2025 | 12,69 | 13,16 | 12,66 | 12,81 | 1,03% | - |
| 18.11.2025 | 13,24 | 13,26 | 12,46 | 12,68 | -4,08% | - |
| 17.11.2025 | 13,71 | 14,08 | 13,18 | 13,22 | -3,22% | - |
| 14.11.2025 | 14,11 | 14,11 | 13,05 | 13,66 | -3,67% | - |
| 13.11.2025 | 14,42 | 14,74 | 13,98 | 14,18 | -0,14% | - |
| 12.11.2025 | 14,06 | 14,53 | 13,88 | 14,20 | 3,95% | - |
| 11.11.2025 | 14,30 | 14,50 | 13,66 | 13,66 | -3,87% | 2.000,00 |
| 10.11.2025 | 13,78 | 14,61 | 13,60 | 14,21 | 5,73% | - |
| 07.11.2025 | 14,16 | 14,35 | 13,44 | 13,44 | -4,34% | - |
| 06.11.2025 | 14,18 | 14,71 | 13,89 | 14,05 | -2,70% | - |
| 05.11.2025 | 14,67 | 14,68 | 13,98 | 14,44 | 0,56% | - |
| 04.11.2025 | 14,83 | 14,91 | 14,12 | 14,36 | -1,37% | 2.000,00 |
| 03.11.2025 | 15,44 | 15,45 | 14,43 | 14,56 | -5,70% | - |
| 31.10.2025 | 14,50 | 15,50 | 14,34 | 15,44 | 9,35% | - |
| 30.10.2025 | 14,35 | 14,90 | 14,12 | 14,12 | 0,00% | - |
| 29.10.2025 | 14,57 | 14,87 | 14,12 | 14,12 | -0,42% | - |
| 28.10.2025 | 14,85 | 14,91 | 14,18 | 14,18 | -0,56% | - |
| 27.10.2025 | 14,23 | 15,04 | 14,23 | 14,26 | -0,97% | - |
| 24.10.2025 | 13,99 | 14,61 | 13,98 | 14,40 | 2,78% | - |
| 23.10.2025 | 13,66 | 14,11 | 13,53 | 14,01 | 5,98% | 600,00 |
| 22.10.2025 | 13,85 | 14,06 | 13,22 | 13,22 | -0,30% | - |
| 21.10.2025 | 13,34 | 13,93 | 13,22 | 13,26 | 1,69% | - |
| 20.10.2025 | 12,99 | 13,68 | 12,82 | 13,04 | 0,77% | - |
| 17.10.2025 | 13,51 | 13,52 | 12,42 | 12,94 | -2,12% | 300,00 |
| 16.10.2025 | 13,41 | 13,64 | 13,19 | 13,22 | -3,22% | - |
| 15.10.2025 | 13,96 | 14,11 | 13,24 | 13,66 | -2,64% | - |
| 14.10.2025 | 14,39 | 14,40 | 13,48 | 14,03 | 1,37% | - |
| 13.10.2025 | 14,13 | 14,41 | 13,76 | 13,84 | -0,86% | - |
| 10.10.2025 | 14,19 | 14,44 | 13,94 | 13,96 | -0,14% | - |
| 09.10.2025 | 14,28 | 14,70 | 13,98 | 13,98 | -4,70% | - |
| 08.10.2025 | 13,86 | 14,68 | 13,49 | 14,67 | 0,20% | - |
| 07.10.2025 | 14,74 | 15,16 | 13,86 | 14,64 | 7,81% | - |
| 06.10.2025 | 13,89 | 15,13 | 13,58 | 13,58 | 0,00% | - |
| 03.10.2025 | 14,05 | 14,10 | 13,58 | 13,58 | -1,74% | - |
| 02.10.2025 | 13,56 | 14,36 | 13,52 | 13,82 | 1,77% | - |
| 01.10.2025 | 12,56 | 13,68 | 12,55 | 13,58 | 10,95% | - |
| 30.09.2025 | 12,38 | 12,84 | 12,24 | 12,24 | 1,92% | - |
| 29.09.2025 | 11,94 | 12,08 | 11,93 | 12,01 | 2,83% | - |
| 26.09.2025 | 11,77 | 12,13 | 11,48 | 11,68 | 0,26% | - |
| 25.09.2025 | 11,66 | 11,82 | 11,44 | 11,65 | 0,09% | - |
| 24.09.2025 | 11,55 | 11,87 | 11,37 | 11,64 | -2,92% | - |
| 23.09.2025 | 12,58 | 12,58 | 11,78 | 11,99 | -4,00% | - |
| 22.09.2025 | 12,98 | 12,98 | 12,38 | 12,49 | -3,92% | - |
| 19.09.2025 | 13,03 | 13,55 | 12,60 | 13,00 | -1,07% | - |
| 18.09.2025 | 12,47 | 13,42 | 12,33 | 13,14 | 6,14% | 75,00 |
| 17.09.2025 | 12,85 | 13,26 | 12,12 | 12,38 | -3,66% | 50,00 |
| 16.09.2025 | 13,75 | 13,75 | 12,73 | 12,85 | -2,58% | 1.000,00 |
| 15.09.2025 | 12,51 | 13,59 | 12,50 | 13,19 | 4,02% | 1.400,00 |
| 12.09.2025 | 12,09 | 12,84 | 11,92 | 12,68 | 4,71% | - |
| 11.09.2025 | 12,05 | 12,53 | 11,77 | 12,11 | 4,58% | - |
| 10.09.2025 | 11,27 | 11,91 | 11,16 | 11,58 | 3,02% | - |
| 09.09.2025 | 12,05 | 12,44 | 10,93 | 11,24 | -16,31% | - |
| 08.09.2025 | 11,93 | 14,63 | 11,89 | 13,43 | 13,14% | - |
| 05.09.2025 | 12,15 | 12,30 | 11,68 | 11,87 | -2,30% | - |
| 04.09.2025 | 10,88 | 12,17 | 10,74 | 12,15 | 11,78% | - |
| 03.09.2025 | 9,24 | 10,89 | 9,23 | 10,87 | 17,51% | - |
| 02.09.2025 | 9,27 | 9,44 | 9,00 | 9,25 | -0,43% | - |
| 01.09.2025 | 9,29 | 9,38 | 8,90 | 9,29 | 0,05% | - |
| 29.08.2025 | 8,92 | 9,50 | 8,77 | 9,29 | 4,27% | - |
| 28.08.2025 | 9,17 | 9,23 | 8,86 | 8,91 | -2,78% | - |
| 27.08.2025 | 8,98 | 9,23 | 8,84 | 9,16 | 3,33% | - |
| 26.08.2025 | 9,35 | 9,35 | 8,80 | 8,87 | -5,24% | - |
| 25.08.2025 | 9,64 | 9,69 | 8,89 | 9,36 | -4,64% | - |
| 22.08.2025 | 9,35 | 9,82 | 9,18 | 9,81 | 4,81% | - |
| 21.08.2025 | 9,52 | 9,54 | 9,20 | 9,36 | 0,81% | - |
| 20.08.2025 | 9,88 | 9,88 | 9,21 | 9,29 | -6,02% | - |
| 19.08.2025 | 10,28 | 10,29 | 9,69 | 9,88 | -3,98% | - |
| 18.08.2025 | 10,42 | 10,43 | 9,92 | 10,29 | -1,34% | - |
| 15.08.2025 | 10,65 | 10,96 | 10,17 | 10,43 | -1,79% | - |
| 14.08.2025 | 10,68 | 11,09 | 10,57 | 10,62 | -0,75% | - |
| 13.08.2025 | 10,04 | 10,75 | 10,02 | 10,70 | 6,52% | 400,00 |
| 12.08.2025 | 10,01 | 10,27 | 9,91 | 10,05 | 0,50% | - |
| 11.08.2025 | 9,81 | 10,31 | 9,69 | 10,00 | 1,01% | - |
| 08.08.2025 | 9,75 | 10,14 | 9,60 | 9,90 | 1,44% | - |
| 07.08.2025 | 9,30 | 9,87 | 9,23 | 9,76 | 3,61% | - |
| 06.08.2025 | 9,26 | 9,55 | 9,15 | 9,42 | 0,86% | - |
| 05.08.2025 | 9,25 | 9,75 | 9,24 | 9,34 | 0,97% | - |
| 04.08.2025 | 9,28 | 9,50 | 9,17 | 9,25 | 0,05% | - |
| 01.08.2025 | 9,89 | 9,89 | 9,18 | 9,24 | -6,81% | - |
| 31.07.2025 | 10,32 | 10,34 | 9,59 | 9,92 | 1,95% | - |
| 30.07.2025 | 10,14 | 10,15 | 9,54 | 9,73 | -2,75% | - |