47,270€
1,92%
Echtzeitkurs 21Shares Solana ETP
Bid:
Ask:
Aktienkurse zum 21Shares Solana ETP Zertifikat
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 47,78 | 48,21 | 46,76 | 47,18 | 1,11% | 1.351,00 |
| 07.04.2026 | 45,66 | 46,78 | 44,86 | 46,66 | 2,81% | 5.385,00 |
| 02.04.2026 | 45,58 | 45,83 | 44,09 | 45,39 | -5,25% | 73,00 |
| 01.04.2026 | 48,14 | 49,40 | 47,03 | 47,90 | 1,19% | 1.513,00 |
| 31.03.2026 | 48,37 | 48,41 | 46,17 | 47,34 | -0,50% | 4.200,00 |
| 30.03.2026 | 48,07 | 49,00 | 47,40 | 47,58 | -0,06% | 4.154,00 |
| 27.03.2026 | 49,42 | 49,60 | 47,15 | 47,61 | -4,01% | 1.912,00 |
| 26.03.2026 | 51,19 | 51,27 | 49,13 | 49,60 | -5,42% | 9.277,00 |
| 25.03.2026 | 52,77 | 53,41 | 52,11 | 52,44 | 2,10% | 4.602,00 |
| 24.03.2026 | 51,68 | 52,68 | 50,57 | 51,36 | -1,88% | 4.195,00 |
| 23.03.2026 | 49,25 | 52,60 | 48,89 | 52,34 | 2,71% | 12.615,00 |
| 20.03.2026 | 51,04 | 51,76 | 50,48 | 50,96 | 0,24% | 4.469,00 |
| 19.03.2026 | 51,91 | 52,24 | 49,96 | 50,84 | -2,42% | 20.021,00 |
| 18.03.2026 | 54,08 | 54,23 | 50,92 | 52,10 | -4,36% | 2.354,00 |
| 17.03.2026 | 54,16 | 54,86 | 53,57 | 54,48 | -1,32% | 6.459,00 |
| 16.03.2026 | 54,11 | 55,24 | 53,27 | 55,21 | 7,08% | 2.186,00 |
| 13.03.2026 | 50,98 | 53,66 | 50,85 | 51,56 | 3,68% | 11.290,00 |
| 12.03.2026 | 48,89 | 50,34 | 48,67 | 49,72 | -0,47% | 5.120,00 |
| 11.03.2026 | 48,97 | 50,39 | 48,15 | 49,96 | 1,63% | 181.750,00 |
| 10.03.2026 | 49,15 | 50,43 | 48,34 | 49,16 | 0,69% | 913,00 |
| 09.03.2026 | 47,68 | 49,59 | 47,23 | 48,83 | 0,70% | 5.487,00 |
| 06.03.2026 | 50,22 | 50,67 | 47,76 | 48,48 | -4,77% | 1.838,00 |
| 05.03.2026 | 51,85 | 52,99 | 50,25 | 50,91 | -3,72% | 835,00 |
| 04.03.2026 | 48,78 | 53,50 | 48,71 | 52,88 | 9,46% | 5.105,00 |
| 03.03.2026 | 48,67 | 49,81 | 47,14 | 48,31 | -2,67% | 265,00 |
| 02.03.2026 | 46,96 | 51,14 | 46,54 | 49,64 | 8,72% | 2.826,00 |
| 27.02.2026 | 49,00 | 49,22 | 45,42 | 45,66 | -5,29% | 228,00 |
| 26.02.2026 | 49,07 | 49,73 | 47,34 | 48,21 | -3,45% | 3.536,00 |
| 25.02.2026 | 45,72 | 50,25 | 45,67 | 49,93 | 12,98% | 6.846,00 |
| 24.02.2026 | 43,01 | 44,30 | 42,51 | 44,20 | 0,96% | 1.281,00 |
| 23.02.2026 | 44,27 | 45,46 | 43,33 | 43,78 | -7,70% | 4.718,00 |
| 20.02.2026 | 47,10 | 47,92 | 45,97 | 47,43 | 2,82% | 4.524,00 |
| 19.02.2026 | 46,15 | 46,36 | 44,76 | 46,12 | 0,97% | 162,00 |
| 18.02.2026 | 47,38 | 48,05 | 45,24 | 45,68 | -3,66% | 10.818,00 |
| 17.02.2026 | 48,25 | 48,44 | 46,35 | 47,42 | -0,41% | 32.506,00 |
| 16.02.2026 | 47,37 | 48,44 | 46,02 | 47,62 | 0,63% | 2.621,00 |
| 13.02.2026 | 43,81 | 47,66 | 43,78 | 47,32 | 10,86% | 6.624,00 |
| 12.02.2026 | 44,87 | 45,75 | 42,67 | 42,68 | -3,74% | 14.144,00 |
| 11.02.2026 | 45,06 | 46,27 | 43,44 | 44,34 | -3,46% | 2.880,00 |
| 10.02.2026 | 46,96 | 47,28 | 45,82 | 45,93 | -5,78% | 30.050,00 |
| 09.02.2026 | 48,19 | 49,20 | 46,13 | 48,75 | 0,39% | 3.318,00 |
| 06.02.2026 | 44,49 | 49,60 | 44,05 | 48,56 | 9,75% | 6.965,00 |
| 05.02.2026 | 50,46 | 52,27 | 43,50 | 44,25 | -15,27% | 5.221,00 |
| 04.02.2026 | 54,78 | 54,86 | 50,44 | 52,22 | -7,31% | 24.388,00 |
| 03.02.2026 | 58,11 | 58,68 | 54,17 | 56,34 | -3,37% | 1.963,00 |
| 02.02.2026 | 56,08 | 59,35 | 55,94 | 58,31 | -10,48% | 3.759,00 |
| 30.01.2026 | 63,05 | 66,18 | 63,05 | 65,13 | 0,88% | 1.254,00 |
| 29.01.2026 | 68,09 | 68,35 | 63,65 | 64,57 | -6,93% | 1.704,00 |
| 28.01.2026 | 70,08 | 70,69 | 69,26 | 69,38 | -0,32% | 2.378,00 |
| 27.01.2026 | 69,04 | 70,08 | 68,08 | 69,60 | 1,44% | 28,00 |
| 26.01.2026 | 68,18 | 69,72 | 67,69 | 68,61 | -3,09% | 10.867,00 |
| 23.01.2026 | 71,65 | 72,89 | 70,38 | 70,80 | -1,91% | 3.636,00 |
| 22.01.2026 | 73,63 | 73,80 | 71,28 | 72,17 | -2,41% | 1.341,00 |
| 21.01.2026 | 72,14 | 74,34 | 70,60 | 73,96 | 2,87% | 3.624,00 |
| 20.01.2026 | 74,28 | 74,60 | 71,20 | 71,90 | -5,96% | 4.843,00 |
| 19.01.2026 | 75,77 | 76,74 | 75,58 | 76,45 | -7,05% | 5.850,00 |
| 16.01.2026 | 81,59 | 82,61 | 79,86 | 82,25 | 2,07% | 4.098,00 |
| 15.01.2026 | 81,84 | 82,85 | 80,23 | 80,58 | -3,71% | 5.360,00 |
| 14.01.2026 | 82,01 | 84,06 | 81,24 | 83,69 | 2,98% | 3.610,00 |
| 13.01.2026 | 79,56 | 81,89 | 79,13 | 81,27 | 2,40% | 12.460,00 |
| 12.01.2026 | 80,22 | 81,46 | 78,26 | 79,36 | 3,53% | 1.483,00 |
| 09.01.2026 | 79,65 | 79,81 | 76,51 | 76,66 | -1,51% | 2.496,00 |
| 08.01.2026 | 76,11 | 78,72 | 75,07 | 77,84 | 1,94% | 531,00 |
| 07.01.2026 | 78,25 | 78,93 | 75,90 | 76,35 | -2,64% | 5.885,00 |
| 06.01.2026 | 78,15 | 80,88 | 76,76 | 78,42 | 1,02% | 3.057,00 |
| 05.01.2026 | 76,51 | 78,70 | 75,15 | 77,64 | 5,22% | 3.742,00 |
| 02.01.2026 | 71,45 | 74,35 | 71,24 | 73,79 | 6,11% | 12.942,00 |
| 30.12.2025 | 69,33 | 70,04 | 69,31 | 69,54 | 0,74% | 2.655,00 |
| 29.12.2025 | 71,55 | 71,81 | 68,38 | 69,03 | -1,26% | 3.020,00 |
| 23.12.2025 | 69,59 | 70,24 | 68,39 | 69,91 | 0,18% | 16.491,00 |
| 22.12.2025 | 70,77 | 72,14 | 69,69 | 69,78 | -2,47% | 7.643,00 |
| 19.12.2025 | 69,43 | 71,94 | 69,43 | 71,55 | 8,94% | 10.535,00 |
| 18.12.2025 | 68,94 | 72,58 | 65,68 | 65,68 | -4,68% | 17.628,00 |
| 17.12.2025 | 71,97 | 75,21 | 68,15 | 68,91 | -4,31% | 3.902,00 |
| 16.12.2025 | 71,46 | 72,89 | 70,37 | 72,01 | 2,59% | 3.082,00 |
| 15.12.2025 | 74,40 | 76,01 | 69,48 | 70,19 | -4,99% | 9.846,00 |
| 12.12.2025 | 78,16 | 78,71 | 73,24 | 73,88 | -3,71% | 9.463,00 |
| 11.12.2025 | 73,90 | 76,87 | 72,93 | 76,72 | -2,63% | 3.120,00 |
| 10.12.2025 | 78,83 | 80,35 | 76,82 | 78,79 | -0,58% | 71.887,00 |
| 09.12.2025 | 75,10 | 82,09 | 74,55 | 79,26 | 4,33% | 16.438,00 |
| 08.12.2025 | 76,73 | 78,86 | 75,35 | 75,96 | 1,32% | 7.892,00 |
| 05.12.2025 | 78,53 | 79,54 | 74,11 | 74,97 | -5,67% | 15.886,00 |
| 04.12.2025 | 81,39 | 81,48 | 77,97 | 79,48 | -0,71% | 26.397,00 |
| 03.12.2025 | 80,67 | 81,11 | 78,45 | 80,05 | 1,83% | 3.632,00 |
| 02.12.2025 | 72,46 | 79,99 | 71,46 | 78,61 | 11,10% | 17.254,00 |
| 01.12.2025 | 72,36 | 72,72 | 69,73 | 70,75 | -10,01% | 5.105,00 |
| 28.11.2025 | 79,64 | 81,66 | 77,48 | 78,62 | -3,22% | 812,00 |
| 27.11.2025 | 82,16 | 82,27 | 79,95 | 81,24 | 0,10% | 25.065,00 |
| 26.11.2025 | 79,30 | 82,57 | 77,11 | 81,16 | 3,61% | 14.551,00 |
| 25.11.2025 | 79,01 | 79,02 | 75,71 | 78,34 | -1,36% | 4.501,00 |
| 24.11.2025 | 74,94 | 79,65 | 73,32 | 79,42 | 9,03% | 2.038,00 |
| 21.11.2025 | 74,60 | 74,89 | 69,60 | 72,84 | -4,68% | 46.097,00 |
| 20.11.2025 | 81,63 | 82,23 | 74,81 | 76,41 | 0,47% | 591,00 |
| 19.11.2025 | 78,98 | 80,13 | 74,57 | 76,05 | -5,70% | 25.056,00 |
| 18.11.2025 | 76,96 | 80,77 | 76,57 | 80,65 | 8,94% | 3.647,00 |
| 17.11.2025 | 80,21 | 81,19 | 73,21 | 74,03 | -6,18% | 21.072,00 |
| 14.11.2025 | 81,38 | 81,71 | 76,70 | 78,91 | -2,18% | 9.008,00 |
| 13.11.2025 | 89,09 | 89,28 | 79,83 | 80,67 | -7,66% | 6.728,00 |
| 12.11.2025 | 88,61 | 91,68 | 85,92 | 87,35 | -1,36% | 6.359,00 |
| 11.11.2025 | 93,98 | 94,15 | 88,56 | 88,56 | -7,10% | 3.797,00 |