10,760€
-2,18%
Echtzeit-Aktienkurs COINSHARES I. LS-000247
Bid:
Ask:
Aktienkurse zur COINSHARES I. LS-000247 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 10,80 | 10,88 | 10,74 | 10,74 | -2,36% | - |
| 12.12.2025 | 11,16 | 11,20 | 11,00 | 11,00 | -3,68% | 400,00 |
| 11.12.2025 | 11,54 | 11,62 | 11,42 | 11,42 | -1,72% | 45,00 |
| 10.12.2025 | 11,62 | 11,76 | 11,62 | 11,62 | 0,87% | - |
| 09.12.2025 | 11,38 | 11,52 | 11,32 | 11,52 | 0,00% | 2.064,00 |
| 08.12.2025 | 11,56 | 11,56 | 11,52 | 11,52 | 2,31% | 500,00 |
| 05.12.2025 | 11,40 | 11,52 | 11,26 | 11,26 | -1,40% | - |
| 04.12.2025 | 11,52 | 11,58 | 11,42 | 11,42 | 1,06% | - |
| 03.12.2025 | 11,64 | 11,66 | 11,30 | 11,30 | -0,53% | - |
| 02.12.2025 | 11,20 | 11,36 | 11,04 | 11,36 | -1,39% | - |
| 01.12.2025 | 11,96 | 11,96 | 11,48 | 11,52 | -8,72% | - |
| 28.11.2025 | 12,38 | 12,62 | 12,38 | 12,62 | 2,27% | - |
| 27.11.2025 | 12,36 | 12,44 | 12,34 | 12,34 | 2,15% | - |
| 26.11.2025 | 11,72 | 12,08 | 11,72 | 12,08 | 3,96% | - |
| 25.11.2025 | 12,06 | 12,06 | 11,62 | 11,62 | -1,86% | - |
| 24.11.2025 | 11,86 | 12,08 | 11,84 | 11,84 | -0,17% | - |
| 21.11.2025 | 12,36 | 12,36 | 11,48 | 11,86 | -8,91% | 50,00 |
| 20.11.2025 | 12,96 | 13,02 | 12,88 | 13,02 | 0,31% | - |
| 19.11.2025 | 12,70 | 12,98 | 12,70 | 12,98 | 2,37% | - |
| 18.11.2025 | 12,86 | 12,86 | 12,68 | 12,68 | -5,93% | - |
| 17.11.2025 | 13,60 | 13,68 | 13,44 | 13,48 | 1,66% | - |
| 14.11.2025 | 13,48 | 13,90 | 13,26 | 13,26 | -4,60% | - |
| 13.11.2025 | 14,18 | 14,54 | 13,90 | 13,90 | -2,52% | 1.200,00 |
| 12.11.2025 | 14,08 | 14,26 | 14,08 | 14,26 | 0,99% | - |
| 11.11.2025 | 14,38 | 14,44 | 14,12 | 14,12 | -0,56% | 15,00 |
| 10.11.2025 | 13,58 | 14,20 | 13,58 | 14,20 | 3,35% | - |
| 07.11.2025 | 14,08 | 14,08 | 13,74 | 13,74 | -3,10% | - |
| 06.11.2025 | 14,46 | 14,46 | 14,18 | 14,18 | -1,80% | - |
| 05.11.2025 | 14,38 | 14,44 | 14,30 | 14,44 | -0,82% | 100,00 |
| 04.11.2025 | 14,48 | 14,56 | 14,40 | 14,56 | -1,49% | 100,00 |
| 03.11.2025 | 15,04 | 15,04 | 14,50 | 14,78 | -1,99% | - |
| 31.10.2025 | 14,48 | 15,08 | 14,48 | 15,08 | 4,87% | - |
| 30.10.2025 | 14,52 | 14,56 | 14,38 | 14,38 | -0,28% | 100,00 |
| 29.10.2025 | 14,14 | 14,60 | 14,14 | 14,42 | -1,37% | - |
| 28.10.2025 | 14,54 | 14,62 | 14,24 | 14,62 | 0,41% | - |
| 27.10.2025 | 14,40 | 14,74 | 14,40 | 14,56 | 1,82% | - |
| 24.10.2025 | 14,42 | 14,42 | 14,30 | 14,30 | 3,77% | - |
| 23.10.2025 | 13,40 | 13,78 | 13,40 | 13,78 | 2,38% | - |
| 22.10.2025 | 13,76 | 13,76 | 13,46 | 13,46 | -0,44% | 365,00 |
| 21.10.2025 | 13,52 | 13,52 | 13,30 | 13,52 | 2,42% | - |
| 20.10.2025 | 12,76 | 13,20 | 12,76 | 13,20 | 4,10% | - |
| 17.10.2025 | 13,30 | 13,30 | 12,66 | 12,68 | -5,37% | - |
| 16.10.2025 | 13,28 | 13,42 | 13,16 | 13,40 | 0,00% | 480,00 |
| 15.10.2025 | 14,32 | 14,32 | 13,40 | 13,40 | -2,19% | 70,00 |
| 14.10.2025 | 14,10 | 14,10 | 13,52 | 13,70 | -1,58% | - |
| 13.10.2025 | 13,70 | 14,02 | 13,70 | 13,92 | -2,11% | - |
| 10.10.2025 | 14,26 | 14,44 | 14,00 | 14,22 | -0,56% | 350,00 |
| 09.10.2025 | 14,40 | 14,50 | 14,30 | 14,30 | -1,24% | 25,00 |
| 08.10.2025 | 14,08 | 14,48 | 14,08 | 14,48 | -2,82% | - |
| 07.10.2025 | 14,88 | 14,90 | 14,74 | 14,90 | 2,48% | - |
| 06.10.2025 | 14,58 | 14,60 | 14,54 | 14,54 | 6,29% | 100,00 |
| 03.10.2025 | 13,82 | 13,86 | 13,68 | 13,68 | 0,59% | - |
| 02.10.2025 | 13,72 | 14,30 | 13,60 | 13,60 | 2,87% | 34,00 |
| 01.10.2025 | 12,50 | 13,22 | 12,50 | 13,22 | 4,26% | - |
| 30.09.2025 | 12,50 | 12,68 | 12,42 | 12,68 | 2,59% | - |
| 29.09.2025 | 11,96 | 12,36 | 11,96 | 12,36 | 4,22% | - |
| 26.09.2025 | 11,56 | 11,86 | 11,50 | 11,86 | 2,77% | - |
| 25.09.2025 | 11,44 | 11,54 | 11,44 | 11,54 | -0,35% | - |
| 24.09.2025 | 11,46 | 11,76 | 11,44 | 11,58 | -2,20% | 74.679,00 |
| 23.09.2025 | 12,34 | 12,34 | 11,84 | 11,84 | -4,36% | - |
| 22.09.2025 | 12,74 | 12,74 | 12,38 | 12,38 | -2,83% | - |
| 19.09.2025 | 13,12 | 13,24 | 12,50 | 12,74 | 0,79% | 40.500,00 |
| 18.09.2025 | 12,32 | 13,14 | 12,32 | 12,64 | 0,80% | 15.000,00 |
| 17.09.2025 | 12,72 | 12,98 | 12,52 | 12,54 | -4,42% | 140,00 |
| 16.09.2025 | 13,22 | 13,36 | 13,12 | 13,12 | -2,09% | 260,00 |
| 15.09.2025 | 12,64 | 13,40 | 12,64 | 13,40 | 7,89% | 1.800,00 |
| 12.09.2025 | 12,20 | 12,42 | 12,10 | 12,42 | 3,16% | - |
| 11.09.2025 | 11,91 | 12,43 | 11,85 | 12,04 | 4,33% | - |
| 10.09.2025 | 11,24 | 11,66 | 11,24 | 11,54 | -0,77% | - |
| 09.09.2025 | 12,31 | 12,52 | 11,61 | 11,63 | -4,20% | - |
| 08.09.2025 | 12,13 | 14,67 | 11,94 | 12,14 | 2,19% | - |
| 05.09.2025 | 11,98 | 12,10 | 11,88 | 11,88 | 2,77% | - |
| 04.09.2025 | 10,68 | 11,56 | 10,68 | 11,56 | 12,02% | - |
| 03.09.2025 | 9,34 | 10,32 | 9,34 | 10,32 | 12,91% | - |
| 02.09.2025 | 9,13 | 9,14 | 9,02 | 9,14 | 0,77% | - |
| 01.09.2025 | 9,15 | 9,16 | 8,94 | 9,07 | -2,47% | - |
| 29.08.2025 | 8,93 | 9,30 | 8,93 | 9,30 | 3,56% | - |
| 28.08.2025 | 9,08 | 9,08 | 8,97 | 8,98 | 0,11% | - |
| 27.08.2025 | 8,84 | 8,97 | 8,84 | 8,97 | 0,45% | - |
| 26.08.2025 | 9,13 | 9,13 | 8,93 | 8,93 | -1,98% | - |
| 25.08.2025 | 9,72 | 9,72 | 8,97 | 9,11 | -2,04% | 500,00 |
| 22.08.2025 | 9,48 | 9,48 | 9,27 | 9,30 | 0,32% | 90,00 |
| 21.08.2025 | 9,35 | 9,37 | 9,27 | 9,27 | -0,22% | - |
| 20.08.2025 | 9,68 | 9,68 | 9,29 | 9,29 | -5,49% | - |
| 19.08.2025 | 10,12 | 10,12 | 9,83 | 9,83 | -1,60% | - |
| 18.08.2025 | 10,24 | 10,24 | 9,99 | 9,99 | -2,82% | - |
| 15.08.2025 | 10,90 | 10,90 | 10,28 | 10,28 | -3,75% | - |
| 14.08.2025 | 10,52 | 10,88 | 10,52 | 10,68 | 0,56% | - |
| 13.08.2025 | 10,18 | 10,62 | 10,18 | 10,62 | 5,15% | 620,00 |
| 12.08.2025 | 10,12 | 10,12 | 10,04 | 10,10 | 0,80% | 100,00 |
| 11.08.2025 | 9,78 | 10,10 | 9,78 | 10,02 | 3,19% | - |
| 08.08.2025 | 9,99 | 9,99 | 9,71 | 9,71 | 1,68% | - |
| 07.08.2025 | 9,25 | 9,55 | 9,25 | 9,55 | 3,80% | - |
| 06.08.2025 | 9,29 | 9,36 | 9,20 | 9,20 | -2,44% | - |
| 05.08.2025 | 9,30 | 9,43 | 9,29 | 9,43 | 2,06% | - |
| 04.08.2025 | 9,40 | 9,51 | 9,24 | 9,24 | -0,65% | 50,00 |
| 01.08.2025 | 9,65 | 9,65 | 9,30 | 9,30 | -4,71% | - |
| 31.07.2025 | 10,26 | 10,26 | 9,76 | 9,76 | 1,67% | - |
| 30.07.2025 | 9,96 | 9,96 | 9,60 | 9,60 | -4,19% | - |
| 29.07.2025 | 10,30 | 10,30 | 10,02 | 10,02 | -2,15% | - |