10,480€
-2,78%
Echtzeit-Aktienkurs Coinshares International Ltd.
Bid:
Ask:
Aktienkurse zur Coinshares International Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 10,73 | 10,73 | 10,71 | 10,73 | -0,46% | - |
| 15.12.2025 | 10,80 | 10,90 | 10,78 | 10,78 | -0,74% | 4.864,00 |
| 12.12.2025 | 11,08 | 11,16 | 10,86 | 10,86 | -3,04% | 3.579,00 |
| 11.12.2025 | 11,48 | 11,56 | 11,20 | 11,20 | -4,11% | 1.017,00 |
| 10.12.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,69% | 707,00 |
| 09.12.2025 | 11,26 | 11,60 | 11,26 | 11,60 | 1,58% | 1.986,00 |
| 08.12.2025 | 11,52 | 11,56 | 11,38 | 11,42 | -0,35% | 1.523,00 |
| 05.12.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,17% | 47,00 |
| 04.12.2025 | 11,44 | 11,44 | 11,42 | 11,44 | 0,00% | 21,00 |
| 03.12.2025 | 11,60 | 11,60 | 11,30 | 11,44 | -0,52% | 335,00 |
| 02.12.2025 | 11,18 | 11,50 | 11,16 | 11,50 | 2,13% | 6.562,00 |
| 01.12.2025 | 12,08 | 12,08 | 11,26 | 11,26 | -10,06% | 1.851,00 |
| 28.11.2025 | 12,58 | 12,76 | 12,52 | 12,52 | 1,13% | 202,00 |
| 27.11.2025 | 12,26 | 12,44 | 12,26 | 12,38 | 1,81% | 728,00 |
| 26.11.2025 | 11,90 | 12,16 | 11,90 | 12,16 | 4,83% | 90,00 |
| 25.11.2025 | 12,18 | 12,18 | 11,56 | 11,60 | -3,65% | 1.572,00 |
| 24.11.2025 | 11,78 | 12,14 | 11,78 | 12,04 | 2,73% | 340,00 |
| 21.11.2025 | 12,44 | 12,44 | 11,48 | 11,72 | -5,33% | 2.258,00 |
| 20.11.2025 | 12,98 | 13,38 | 12,38 | 12,38 | -3,28% | 7.125,00 |
| 19.11.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 1,27% | 66,00 |
| 18.11.2025 | 12,80 | 12,80 | 12,64 | 12,64 | -3,51% | 1.731,00 |
| 17.11.2025 | 13,68 | 13,68 | 13,10 | 13,10 | -5,21% | 21.547,00 |
| 14.11.2025 | 13,96 | 13,96 | 13,16 | 13,82 | -0,58% | 2.217,00 |
| 13.11.2025 | 14,52 | 14,62 | 13,90 | 13,90 | -2,66% | 5.727,00 |
| 12.11.2025 | 14,22 | 14,40 | 14,22 | 14,28 | 1,13% | 1.220,00 |
| 11.11.2025 | 14,62 | 14,62 | 14,10 | 14,12 | -1,94% | 2.379,00 |
| 10.11.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 6,51% | 2.126,00 |
| 07.11.2025 | 14,18 | 14,28 | 13,52 | 13,52 | -1,46% | 3.034,00 |
| 06.11.2025 | 14,06 | 14,14 | 13,72 | 13,72 | -7,05% | 1.246,00 |
| 05.11.2025 | 14,36 | 14,76 | 14,18 | 14,76 | 1,37% | 3.404,00 |
| 04.11.2025 | 14,44 | 14,66 | 14,42 | 14,56 | -0,82% | 915,00 |
| 03.11.2025 | 14,50 | 14,82 | 14,48 | 14,68 | -2,78% | 254,00 |
| 31.10.2025 | 14,54 | 15,46 | 14,54 | 15,10 | 3,85% | 743,00 |
| 30.10.2025 | 14,56 | 14,82 | 14,40 | 14,54 | 0,00% | 1.679,00 |
| 29.10.2025 | 14,68 | 14,68 | 14,44 | 14,54 | 2,25% | 533,00 |
| 28.10.2025 | 14,42 | 14,70 | 14,14 | 14,22 | -3,53% | 2.488,00 |
| 27.10.2025 | 14,42 | 14,90 | 14,42 | 14,74 | 2,79% | 2.115,00 |
| 24.10.2025 | 14,42 | 14,44 | 14,22 | 14,34 | -0,97% | 2.178,00 |
| 23.10.2025 | 13,44 | 14,58 | 13,44 | 14,48 | 6,94% | 2.191,00 |
| 22.10.2025 | 13,64 | 13,78 | 13,48 | 13,54 | -0,88% | 2.010,00 |
| 21.10.2025 | 13,42 | 13,66 | 13,42 | 13,66 | 0,44% | 1.735,00 |
| 20.10.2025 | 13,28 | 13,60 | 13,28 | 13,60 | 6,92% | 1.161,00 |
| 17.10.2025 | 13,06 | 13,06 | 12,56 | 12,72 | -4,22% | 8.411,00 |
| 16.10.2025 | 13,30 | 13,56 | 13,28 | 13,28 | -1,34% | 1.179,00 |
| 15.10.2025 | 14,24 | 14,64 | 13,40 | 13,46 | -2,04% | 3.394,00 |
| 14.10.2025 | 14,24 | 14,24 | 13,68 | 13,74 | -2,83% | 118,00 |
| 13.10.2025 | 13,76 | 14,14 | 13,76 | 14,14 | 2,61% | 397,00 |
| 10.10.2025 | 14,30 | 14,30 | 13,78 | 13,78 | -3,91% | 812,00 |
| 09.10.2025 | 14,44 | 14,46 | 14,16 | 14,34 | -1,10% | 2.376,00 |
| 08.10.2025 | 14,22 | 14,58 | 13,84 | 14,50 | 2,84% | 1.344,00 |
| 07.10.2025 | 15,16 | 15,24 | 13,52 | 14,10 | -6,62% | 3.957,00 |
| 06.10.2025 | 14,22 | 15,32 | 14,18 | 15,10 | 7,40% | 3.872,00 |
| 03.10.2025 | 13,90 | 14,06 | 13,76 | 14,06 | 2,03% | 774,00 |
| 02.10.2025 | 13,98 | 14,22 | 13,70 | 13,78 | 1,62% | 20.592,00 |
| 01.10.2025 | 12,64 | 13,56 | 12,64 | 13,56 | 6,10% | 601,00 |
| 30.09.2025 | 12,56 | 12,78 | 12,56 | 12,78 | 1,43% | 549,00 |
| 29.09.2025 | 12,06 | 12,66 | 12,06 | 12,60 | 4,48% | 1.047,00 |
| 26.09.2025 | 11,50 | 12,06 | 11,50 | 12,06 | 4,33% | 635,00 |
| 25.09.2025 | 11,56 | 11,78 | 11,56 | 11,56 | 1,05% | 1.951,00 |
| 24.09.2025 | 11,52 | 11,68 | 11,30 | 11,44 | -3,54% | 30.144,00 |
| 23.09.2025 | 12,46 | 12,46 | 11,86 | 11,86 | -4,82% | 2.891,00 |
| 22.09.2025 | 13,10 | 13,10 | 12,10 | 12,46 | -2,35% | 1.085,00 |
| 19.09.2025 | 13,36 | 13,38 | 12,76 | 12,76 | -7,13% | 1.741,00 |
| 18.09.2025 | 12,36 | 13,74 | 12,36 | 13,74 | 13,74% | 18.975,00 |
| 17.09.2025 | 12,94 | 13,18 | 12,08 | 12,08 | -6,79% | 1.516,00 |
| 16.09.2025 | 14,02 | 14,02 | 12,86 | 12,96 | -6,49% | 4.249,00 |
| 15.09.2025 | 12,70 | 13,98 | 12,70 | 13,86 | 9,13% | 6.047,00 |
| 12.09.2025 | 12,18 | 12,70 | 12,14 | 12,70 | 5,48% | 2.363,00 |
| 11.09.2025 | 11,87 | 12,40 | 11,83 | 12,04 | 3,44% | 1.201,00 |
| 10.09.2025 | 11,29 | 11,79 | 11,27 | 11,64 | 3,28% | 42,00 |
| 09.09.2025 | 12,33 | 12,35 | 11,05 | 11,27 | -14,49% | 3.862,00 |
| 08.09.2025 | 12,18 | 14,51 | 11,95 | 13,18 | 9,47% | 4.593,00 |
| 05.09.2025 | 11,96 | 12,04 | 11,82 | 12,04 | 0,50% | 883,00 |
| 04.09.2025 | 11,52 | 12,00 | 11,28 | 11,98 | 12,17% | 844,00 |
| 03.09.2025 | 9,69 | 10,84 | 9,64 | 10,68 | 14,96% | 903,00 |
| 02.09.2025 | 9,14 | 9,29 | 9,14 | 9,29 | 1,09% | 156,00 |
| 01.09.2025 | 9,09 | 9,26 | 9,09 | 9,19 | 1,10% | 1.320,00 |
| 29.08.2025 | 8,99 | 9,27 | 8,78 | 9,09 | 1,22% | 5.503,00 |
| 28.08.2025 | 9,07 | 9,07 | 8,98 | 8,98 | -0,55% | 1.029,00 |
| 27.08.2025 | 9,06 | 9,06 | 8,93 | 9,03 | 2,03% | 985,00 |
| 26.08.2025 | 9,07 | 9,14 | 8,85 | 8,85 | -4,01% | 323,00 |
| 25.08.2025 | 9,76 | 9,81 | 9,00 | 9,22 | -4,75% | 4.906,00 |
| 22.08.2025 | 9,54 | 9,68 | 9,31 | 9,68 | 1,36% | 2.167,00 |
| 21.08.2025 | 9,31 | 9,55 | 9,30 | 9,55 | 1,06% | 1.310,00 |
| 20.08.2025 | 9,54 | 9,54 | 9,30 | 9,45 | -2,88% | 1.867,00 |
| 19.08.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -4,23% | 7,00 |
| 18.08.2025 | 10,22 | 10,22 | 10,10 | 10,16 | -0,78% | 546,00 |
| 15.08.2025 | 10,86 | 10,86 | 10,24 | 10,24 | -4,83% | 1.129,00 |
| 14.08.2025 | 10,44 | 11,00 | 10,44 | 10,76 | 3,07% | 2.504,00 |
| 13.08.2025 | 10,56 | 10,80 | 10,44 | 10,44 | 3,78% | 33.897,00 |
| 12.08.2025 | 10,14 | 10,16 | 10,02 | 10,06 | -0,20% | 1.435,00 |
| 11.08.2025 | 9,80 | 10,26 | 9,80 | 10,08 | 2,75% | 2.451,00 |
| 08.08.2025 | 9,95 | 10,02 | 9,81 | 9,81 | -2,29% | 485,00 |
| 07.08.2025 | 9,38 | 10,04 | 9,31 | 10,04 | 7,73% | 1.795,00 |
| 06.08.2025 | 9,25 | 9,32 | 9,22 | 9,32 | -0,64% | 234,00 |
| 05.08.2025 | 9,35 | 9,38 | 9,28 | 9,38 | 0,00% | 365,00 |
| 04.08.2025 | 9,31 | 9,38 | 9,31 | 9,38 | 0,97% | 145,00 |
| 01.08.2025 | 9,69 | 9,69 | 9,29 | 9,29 | -4,72% | 4.098,00 |
| 31.07.2025 | 10,04 | 10,24 | 9,73 | 9,75 | -1,52% | 2.040,00 |
| 30.07.2025 | 9,97 | 9,97 | 9,68 | 9,90 | -0,80% | 1.103,00 |