21Shares Immutable ETP

AIMX
🏛️ Frankreich →
9.05
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 20.23 20.56 20.23 20.75 0.0M
2024-12-30 21.25 21.25 20.90 19.86 0.0M
2024-12-27 21.45 21.45 21.39 20.61 0.0M
2024-12-24 21.83 21.83 21.83 21.83 0.0M
2024-12-23 20.10 20.52 20.10 20.09 0.0M
2024-12-20 21.17 21.17 19.63 21.06 0.0M
2024-12-19 22.65 22.65 22.65 22.65 0.0M
2024-12-18 25.24 25.24 25.24 24.92 0.0M
2024-12-17 26.47 27.18 26.47 26.52 0.0M
2024-12-16 27.09 27.09 26.25 26.81 0.0M
2024-12-13 29.10 29.32 29.10 28.40 0.0M
2024-12-12 29.34 29.49 28.82 29.66 0.0M
2024-12-11 28.13 28.13 28.13 28.13 0.0M
2024-12-10 25.87 25.87 25.87 24.47 0.0M
2024-12-09 28.50 28.50 28.50 28.50 0.0M
2024-12-06 31.39 31.39 31.39 31.51 0.0M
2024-12-05 31.34 31.83 31.34 31.96 0.0M
2024-12-04 32.76 32.96 32.76 32.21 0.0M
2024-12-03 30.82 31.84 30.82 30.44 0.0M
2024-12-02 30.11 30.11 28.78 29.04 0.0M
2024-11-29 26.83 26.83 26.83 29.66 0.0M
2024-11-28 25.75 26.63 25.75 26.10 0.0M
2024-11-27 25.97 25.97 25.97 26.14 0.0M
2024-11-26 25.49 25.49 25.49 25.33 0.0M
2024-11-25 26.33 26.33 26.33 26.33 0.0M
2024-11-22 20.87 20.87 20.87 20.64 0.0M
2024-11-21 19.23 19.27 19.23 20.84 0.0M
2024-11-20 19.74 19.96 19.62 19.29 0.0M
2024-11-19 20.12 20.62 20.12 20.54 0.0M
2024-11-18 20.71 20.71 20.71 20.71 0.0M
2024-11-15 17.60 17.88 17.60 18.19 0.0M
2024-11-14 18.76 18.76 18.23 17.51 0.0M
2024-11-13 18.07 18.07 18.07 19.27 0.0M
2024-11-12 19.95 19.95 19.95 18.96 0.0M
2024-11-11 19.76 19.76 19.76 19.74 0.0M
2024-11-08 17.30 17.30 17.30 17.55 0.0M
2024-11-07 17.79 18.00 17.79 17.84 0.0M
2024-11-06 17.31 17.31 17.31 17.31 0.0M
2024-11-05 15.58 15.65 15.58 15.68 0.0M
2024-11-04 15.08 15.08 15.08 15.08 0.0M
2024-11-01 16.72 16.72 16.72 16.72 0.0M
2024-10-31 19.78 19.78 19.78 19.43 0.0M
2024-10-30 20.37 20.37 20.37 20.08 0.0M
2024-10-29 20.04 20.04 20.04 20.89 0.0M
2024-10-28 19.19 19.19 19.19 19.19 0.0M
2024-10-25 20.96 20.96 20.96 21.13 0.0M
2024-10-24 21.68 21.68 21.68 21.68 0.0M
2024-10-23 21.70 21.70 21.70 21.18 0.0M
2024-10-22 22.61 22.61 22.19 21.95 0.0M
2024-10-21 22.89 22.89 22.89 22.89 0.0M
2024-10-18 22.16 22.34 22.16 22.19 0.0M
2024-10-17 22.39 22.39 22.39 21.94 0.0M
2024-10-16 22.54 22.54 22.54 22.10 0.0M
2024-10-15 23.87 23.87 23.50 22.89 0.0M
2024-10-14 22.13 22.13 22.13 23.70 0.0M
2024-10-11 21.06 21.23 21.06 21.42 0.0M
2024-10-10 20.50 20.50 20.50 20.37 0.0M
2024-10-09 20.85 20.85 20.64 20.61 0.0M
2024-10-08 21.08 21.34 21.08 20.58 0.0M
2024-10-07 22.66 22.66 22.66 22.09 0.0M
2024-10-04 21.91 21.91 21.91 22.07 0.0M
2024-10-03 22.71 22.71 22.71 21.28 0.0M
2024-10-02 23.01 23.22 23.01 23.02 0.0M
2024-10-01 24.88 24.88 23.89 23.25 0.0M
2024-09-30 24.54 24.54 24.54 25.07 0.0M
2024-09-27 26.50 26.50 26.50 25.63 0.0M
2024-09-26 25.52 25.63 25.52 25.86 0.0M
2024-09-25 24.85 25.04 24.84 25.02 0.0M
2024-09-24 25.00 25.00 25.00 24.77 0.0M
2024-09-23 26.22 26.22 26.22 26.22 0.0M
2024-09-20 22.46 22.46 22.46 22.46 0.0M
2024-09-19 20.73 20.73 20.73 21.12 0.0M
2024-09-18 19.68 19.68 19.34 18.83 0.0M
2024-09-17 17.73 17.73 17.73 20.43 0.0M
2024-09-16 17.79 17.79 17.79 17.68 0.0M
2024-09-13 17.55 17.55 17.55 18.12 0.0M
2024-09-12 18.08 18.08 18.08 17.79 0.0M
2024-09-11 18.06 18.06 18.06 17.64 0.0M
2024-09-10 17.84 17.84 17.84 18.15 0.0M
2024-09-09 17.32 17.35 17.32 17.62 0.0M
2024-09-06 16.66 16.66 16.66 16.66 0.0M
2024-09-05 17.05 17.05 17.05 16.82 0.0M
2024-09-04 17.18 17.18 17.18 17.46 0.0M
2024-09-03 17.93 17.93 17.93 16.93 0.0M
2024-09-02 18.03 18.03 18.03 18.03 0.0M
2024-08-30 20.98 20.98 20.98 19.22 0.0M
2024-08-29 21.27 21.27 21.27 21.27 0.0M
2024-08-28 19.57 19.57 19.33 19.99 0.0M
2024-08-22 19.57 17.74 17.74 17.74 0.0M
2024-08-12 16.73 16.34 16.34 16.34 0.0M
2024-08-07 17.71 16.86 16.86 16.86 0.0M
2024-08-05 16.91 14.01 14.01 14.01 0.0M
2024-08-02 19.82 19.82 19.82 18.80 0.0M
2024-08-01 20.15 20.15 19.98 19.86 0.0M
2024-07-31 21.76 21.76 21.76 21.15 0.0M
2024-07-30 22.38 22.38 22.38 22.01 0.0M
2024-07-29 22.57 22.57 22.57 22.57 0.0M
2024-07-26 22.14 22.14 22.14 22.08 0.0M
2024-07-25 21.25 21.25 21.25 21.25 0.0M
2024-07-24 22.57 22.57 22.57 22.97 0.0M
2024-07-23 22.33 22.33 22.33 23.32 0.0M
2024-07-22 23.24 23.24 23.24 23.24 0.0M
2024-07-19 20.15 22.40 22.40 22.40 0.0M
2024-07-18 23.14 23.14 23.14 22.54 0.0M
2024-07-17 23.65 23.65 23.65 23.65 0.0M
2024-07-16 21.32 21.32 21.32 21.74 0.0M
2024-07-15 22.18 21.70 0.00 21.70 0.0M
2024-07-12 18.25 18.25 18.25 18.61 0.0M
2024-07-11 18.52 18.52 18.52 18.92 0.0M
2024-07-10 19.32 19.32 19.32 19.32 0.0M