21Shares Stacks Staking ETP

ASTX
🏛️ Frankreich →
5.17
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 15.80 16.36 15.80 16.31 0.0M
2024-12-30 16.36 16.36 15.30 15.37 0.0M
2024-12-27 16.82 17.06 16.16 16.26 0.0M
2024-12-24 17.12 17.44 17.12 17.45 0.0M
2024-12-23 17.00 17.00 16.71 16.57 0.0M
2024-12-20 17.40 17.81 16.28 17.73 0.0M
2024-12-19 20.65 20.84 19.89 19.88 0.0M
2024-12-18 22.28 22.64 22.17 22.20 0.0M
2024-12-17 24.57 24.57 24.57 24.57 0.0M
2024-12-16 25.22 25.40 25.22 25.90 0.0M
2024-12-13 24.00 24.00 23.66 23.39 0.0M
2024-12-12 25.21 25.33 24.83 24.82 0.0M
2024-12-11 24.40 24.40 24.36 24.31 0.0M
2024-12-10 22.55 22.80 21.26 21.28 0.0M
2024-12-09 25.32 25.87 25.03 25.40 0.0M
2024-12-06 28.51 28.59 27.30 27.68 0.0M
2024-12-05 29.56 29.60 29.56 29.11 0.0M
2024-12-04 27.66 27.78 26.45 26.36 0.0M
2024-12-03 24.69 25.10 23.13 24.24 0.0M
2024-12-02 23.45 23.45 22.51 23.70 0.0M
2024-11-29 23.04 24.04 23.04 23.72 0.0M
2024-11-28 23.11 23.75 23.11 23.56 0.0M
2024-11-27 22.03 22.23 21.70 22.47 0.0M
2024-11-26 22.39 22.39 21.49 21.86 0.0M
2024-11-25 22.81 22.81 22.81 22.78 0.0M
2024-11-22 20.01 20.29 19.60 20.22 0.0M
2024-11-21 19.97 20.30 19.73 19.82 0.0M
2024-11-20 18.79 19.28 18.79 19.03 0.0M
2024-11-19 19.64 20.29 19.52 19.75 0.0M
2024-11-18 19.71 19.72 19.03 19.94 0.0M
2024-11-15 18.27 18.85 18.27 18.85 0.0M
2024-11-14 20.12 20.12 19.07 18.95 0.0M
2024-11-13 19.28 19.86 19.23 20.60 0.0M
2024-11-12 21.92 22.13 20.16 20.06 0.0M
2024-11-11 20.51 21.18 20.51 21.07 0.0M
2024-11-08 16.90 16.90 16.63 16.80 0.0M
2024-11-07 16.97 16.97 16.88 16.88 0.0M
2024-11-06 16.92 17.06 16.76 16.66 0.0M
2024-11-05 14.98 15.46 14.98 15.34 0.0M
2024-11-04 14.66 14.66 14.50 14.50 0.0M
2024-11-01 16.46 16.46 15.94 16.11 0.0M
2024-10-31 17.26 17.26 17.20 16.77 0.0M
2024-10-30 18.47 18.47 17.78 17.69 0.0M
2024-10-29 18.88 18.88 18.88 18.88 0.0M
2024-10-28 17.80 17.80 17.02 17.06 0.0M
2024-10-25 17.96 17.96 17.96 17.96 0.0M
2024-10-24 18.20 18.20 18.20 18.20 0.0M
2024-10-23 17.79 17.79 17.79 17.66 0.0M
2024-10-22 18.17 18.17 17.98 18.04 0.0M
2024-10-21 19.14 19.14 18.88 18.24 0.0M
2024-10-18 19.10 19.11 18.88 19.08 0.0M
2024-10-17 18.16 18.16 17.91 18.57 0.0M
2024-10-16 18.29 18.29 18.29 18.72 0.0M
2024-10-15 18.23 18.29 17.63 17.97 0.0M
2024-10-14 17.68 17.98 17.68 18.33 0.0M
2024-10-11 16.50 17.17 16.50 17.14 0.0M
2024-10-10 16.79 16.79 16.31 16.29 0.0M
2024-10-09 16.99 16.99 16.62 17.05 0.0M
2024-10-08 17.26 17.51 17.26 17.19 0.0M
2024-10-07 18.42 18.42 18.42 18.11 0.0M
2024-10-04 18.84 19.12 18.84 19.10 0.0M
2024-10-03 18.16 18.16 17.43 17.02 0.0M
2024-10-02 17.50 17.55 17.29 17.34 0.0M
2024-10-01 18.86 18.86 18.86 17.21 0.0M
2024-09-30 19.04 19.04 18.72 18.27 0.0M
2024-09-27 19.90 19.90 19.80 19.61 0.0M
2024-09-26 19.24 19.75 19.24 19.72 0.0M
2024-09-25 18.83 19.16 18.79 19.07 0.0M
2024-09-24 18.12 18.12 18.12 18.90 0.0M
2024-09-23 17.32 17.90 17.32 17.87 0.0M
2024-09-20 17.24 17.49 17.09 16.97 0.0M
2024-09-19 16.58 16.61 16.58 16.73 0.0M
2024-09-18 15.11 15.11 15.11 14.67 0.0M
2024-09-17 14.72 15.21 14.72 15.67 0.0M
2024-09-16 14.59 14.59 14.59 14.59 0.0M
2024-09-13 15.59 15.76 15.59 16.00 0.0M
2024-09-12 15.84 15.84 15.84 15.83 0.0M
2024-09-11 15.24 15.24 15.24 15.36 0.0M
2024-09-10 15.45 15.45 15.45 15.45 0.0M
2024-09-09 13.91 13.91 13.91 14.34 0.0M
2024-09-06 13.50 13.50 13.50 13.50 0.0M
2024-09-05 14.07 14.07 14.07 13.79 0.0M
2024-09-04 14.00 14.00 13.93 14.12 0.0M
2024-09-03 14.83 14.83 14.83 14.29 0.0M
2024-09-02 14.37 14.37 14.37 14.37 0.0M
2024-08-30 15.43 15.43 15.43 15.00 0.0M
2024-08-29 15.76 15.76 15.76 16.16 0.0M
2024-08-28 16.64 17.00 16.64 15.61 0.0M
2024-08-27 17.30 17.32 16.90 17.39 0.0M
2024-08-26 17.23 17.23 17.23 17.23 0.0M
2024-08-23 16.23 16.23 16.23 16.56 0.0M
2024-08-22 15.93 15.99 15.93 15.93 0.0M
2024-08-21 14.55 14.57 14.55 14.42 0.0M
2024-08-20 14.46 14.46 14.46 14.46 0.0M
2024-08-19 13.90 13.90 13.90 13.93 0.0M
2024-08-16 14.53 14.53 14.53 13.80 0.0M
2024-08-15 14.11 14.11 14.11 14.74 0.0M
2024-08-14 15.00 15.02 15.00 14.62 0.0M
2024-08-13 14.14 14.14 14.14 14.77 0.0M
2024-08-12 14.17 14.17 14.17 14.17 0.0M
2024-08-09 14.56 14.56 14.56 14.56 0.0M
2024-08-08 13.63 13.63 13.63 14.16 0.0M
2024-08-07 13.32 13.32 13.31 13.33 0.0M
2024-08-06 13.06 13.06 13.06 13.03 0.0M
2024-08-05 12.27 12.27 12.27 12.27 0.0M
2024-08-02 16.86 17.19 16.81 15.71 0.0M
2024-08-01 17.25 17.25 17.25 16.80 0.0M
2024-07-31 18.40 18.67 18.40 18.13 0.0M
2024-07-30 18.64 18.64 18.47 18.16 0.0M
2024-07-29 19.41 19.41 19.41 18.82 0.0M
2024-07-26 18.70 18.70 18.70 18.70 0.0M
2024-07-25 17.30 17.30 17.30 17.35 0.0M
2024-07-24 18.02 18.02 18.02 18.11 0.0M
2024-07-23 17.97 17.97 17.97 17.97 0.0M
2024-07-22 18.92 18.92 18.89 18.75 0.0M
2024-07-19 18.29 18.31 18.17 18.68 0.0M
2024-07-18 19.08 19.08 19.08 18.37 0.0M
2024-07-17 19.49 19.70 19.31 19.73 0.0M
2024-07-16 18.24 18.76 18.24 19.00 0.0M
2024-07-15 18.67 18.67 18.67 18.67 0.0M
2024-07-12 15.90 16.49 15.75 16.83 0.0M
2024-07-11 16.33 16.33 16.33 16.33 0.0M
2024-07-10 14.81 14.81 14.81 15.01 0.0M
2024-07-09 14.06 14.06 14.06 13.86 0.0M
2024-07-08 13.34 14.14 13.34 13.72 0.0M
2024-07-05 12.90 14.51 12.90 14.51 0.0M
2024-07-03 16.69 16.69 15.98 16.09 0.0M
2024-07-02 17.32 17.32 17.32 16.99 0.0M
2024-07-01 17.54 17.55 17.54 17.41 0.0M
2024-06-28 17.66 17.66 17.66 17.44 0.0M
2024-06-27 17.27 18.45 17.27 17.54 0.0M
2024-06-26 17.71 17.85 17.71 17.72 0.0M
2024-06-25 16.38 16.38 16.38 17.73 0.0M
2024-06-24 15.86 15.86 15.86 15.86 0.0M
2024-06-21 16.94 16.94 16.94 16.87 0.0M
2024-06-20 17.31 17.41 17.31 16.89 0.0M
2024-06-19 16.93 16.93 16.93 16.90 0.0M
2024-06-18 16.43 16.45 16.43 16.25 0.0M
2024-06-17 18.58 18.58 18.31 18.00 0.0M
2024-06-14 21.09 21.22 21.09 20.03 0.0M
2024-06-13 23.81 23.81 23.74 22.68 0.0M
2024-06-12 22.13 22.13 22.13 24.71 0.0M
2024-06-11 21.68 21.68 21.68 21.85 0.0M
2024-06-10 22.14 22.72 22.14 23.17 0.0M
2024-06-07 24.07 24.07 24.07 24.02 0.0M
2024-06-06 23.83 24.25 23.79 23.42 0.0M
2024-06-05 23.23 23.23 23.23 23.23 0.0M
2024-06-04 19.72 20.61 19.72 20.58 0.0M
2024-06-03 19.10 19.26 19.10 19.32 0.0M
2024-05-31 19.31 19.31 19.31 19.10 0.0M
2024-05-30 19.40 19.93 18.88 19.86 0.0M
2024-05-29 20.19 20.19 19.88 19.97 0.0M
2024-05-28 19.98 19.98 19.91 19.79 0.0M
2024-05-27 20.01 20.09 20.01 20.74 0.0M
2024-05-24 19.53 19.71 19.53 19.92 0.0M
2024-05-23 20.92 20.92 20.75 20.62 0.0M
2024-05-22 21.58 21.58 21.20 21.06 0.0M
2024-05-21 22.72 22.72 22.32 22.17 0.0M
2024-05-20 20.11 20.24 20.11 20.46 0.0M
2024-05-17 20.58 21.03 20.58 21.37 0.0M
2024-05-16 21.67 22.47 20.45 19.95 0.0M
2024-05-15 19.15 19.15 19.14 21.28 0.0M
2024-05-14 19.15 20.24 19.94 19.94 0.0M
2024-05-13 19.98 20.23 19.81 20.74 0.0M
2024-05-10 19.98 21.59 21.59 21.59 0.0M
2024-05-09 21.82 20.95 20.95 20.95 0.0M
2024-05-08 21.34 21.83 21.66 21.66 0.0M
2024-05-07 22.50 22.84 22.50 22.91 0.0M
2024-05-06 22.50 24.38 23.38 23.38 0.0M
2024-05-03 21.74 22.35 21.62 21.93 0.0M
2024-05-02 21.60 21.62 21.14 21.59 0.0M
2024-04-30 25.08 25.08 25.08 23.17 0.0M
2024-04-29 24.56 24.56 24.56 24.56 0.0M
2024-04-26 27.24 28.17 27.24 27.24 0.0M
2024-04-25 28.29 28.29 27.89 27.83 0.0M
2024-04-24 30.14 30.14 29.40 28.45 0.0M
2024-04-23 31.16 31.16 31.16 31.16 0.0M
2024-04-22 30.14 30.21 23.79 30.21 0.0M
2024-04-19 25.57 25.57 25.57 25.64 0.0M
2024-04-18 23.22 23.90 23.22 25.05 0.0M
2024-04-17 24.34 24.34 22.78 22.89 0.0M
2024-04-16 26.01 26.10 26.01 24.38 0.0M
2024-04-15 28.45 28.78 27.70 27.04 0.0M
2024-04-12 31.20 31.20 29.15 28.99 0.0M
2024-04-11 31.47 31.47 31.47 30.44 0.0M
2024-04-10 32.11 32.11 31.34 31.58 0.0M
2024-04-09 34.29 34.29 33.25 32.06 0.0M
2024-04-08 35.89 35.89 35.06 34.58 0.0M
2024-04-05 30.60 30.60 30.60 31.64 0.0M
2024-04-04 32.10 33.44 32.10 33.00 0.0M
2024-04-03 33.44 33.44 33.44 32.65 0.0M
2024-04-02 35.85 35.85 35.85 36.04 0.0M
2024-03-28 34.77 34.77 34.77 35.44 0.0M
2024-03-27 36.08 36.08 35.26 34.19 0.0M
2024-03-26 36.81 36.81 36.32 36.44 0.0M
2024-03-25 36.22 36.22 35.88 36.94 0.0M
2024-03-22 37.47 37.47 34.88 34.74 0.0M
2024-03-21 35.25 35.28 35.25 34.32 0.0M
2024-03-20 29.86 29.98 29.80 29.86 0.0M
2024-03-19 26.63 29.75 26.63 29.75 0.0M
2024-03-18 27.69 27.76 26.55 27.27 0.0M
2024-03-15 28.36 28.36 28.36 28.04 0.0M
2024-03-14 30.38 30.38 29.50 28.93 0.0M
2024-03-13 31.81 31.81 31.00 30.66 0.0M
2024-03-12 30.29 30.29 30.00 29.94 0.0M
2024-03-11 32.91 32.91 31.21 30.96 0.0M
2024-03-08 29.21 29.53 29.08 28.28 0.0M
2024-03-07 28.61 28.61 28.61 29.20 0.0M
2024-03-06 29.70 29.70 28.40 28.35 0.0M
2024-03-05 30.25 30.25 29.01 29.00 0.0M
2024-03-04 31.87 31.87 31.58 30.95 0.0M
2024-03-01 30.18 30.36 30.18 30.48 0.0M
2024-02-29 31.14 31.14 30.70 30.82 0.0M
2024-02-28 33.32 33.58 31.87 31.82 0.0M
2024-02-27 32.14 32.14 31.81 31.01 0.0M
2024-02-26 25.67 25.67 25.67 28.28 0.0M
2024-02-23 26.43 26.43 26.43 24.96 0.0M
2024-02-22 27.56 27.56 26.55 26.68 0.0M
2024-02-21 27.25 27.25 27.25 27.25 0.0M
2024-02-20 28.27 29.18 28.27 27.66 0.0M
2024-02-19 28.06 28.06 28.06 28.06 0.0M
2024-02-16 26.28 26.28 26.28 26.72 0.0M
2024-02-15 26.39 26.39 26.39 26.77 0.0M
2024-02-14 22.25 22.25 22.25 24.98 0.0M
2024-02-13 20.46 21.81 20.46 21.92 0.0M
2024-02-12 19.76 19.76 19.76 20.86 0.0M
2024-02-09 19.13 19.13 18.54 18.48 0.0M
2024-02-08 17.60 18.91 17.60 18.34 0.0M
2024-02-07 15.49 15.49 15.49 15.68 0.0M
2024-02-06 15.24 15.24 15.24 15.35 0.0M
2024-02-05 15.36 15.36 15.36 15.19 0.0M
2024-02-02 16.02 16.02 16.02 16.02 0.0M
2024-02-01 14.89 14.89 14.89 14.89 0.0M
2024-01-31 15.52 15.52 15.52 15.87 0.0M
2024-01-30 16.24 16.24 16.24 16.18 0.0M
2024-01-29 14.82 14.82 14.82 15.51 0.0M
2024-01-26 15.01 15.54 15.01 15.50 0.0M
2024-01-25 14.71 14.71 14.71 14.98 0.0M
2024-01-24 14.62 14.62 14.62 14.62 0.0M
2024-01-23 13.63 13.63 13.63 13.34 0.0M
2024-01-22 14.52 14.52 14.26 14.19 0.0M
2024-01-19 14.53 14.53 14.53 14.53 0.0M
2024-01-18 16.30 16.30 16.30 15.99 0.0M
2024-01-17 16.18 16.18 16.18 15.95 0.0M
2024-01-16 16.52 16.60 16.52 16.80 0.0M
2024-01-15 16.21 16.25 16.21 15.75 0.0M
2024-01-12 17.44 17.44 17.44 17.02 0.0M
2024-01-11 17.79 18.56 17.79 17.85 0.0M
2024-01-10 17.89 17.89 17.89 17.30 0.0M
2024-01-09 20.37 20.37 19.70 19.18 0.0M
2024-01-08 19.81 19.95 19.81 19.68 0.0M
2024-01-05 16.32 16.32 16.32 16.32 0.0M
2024-01-04 15.63 15.63 15.63 16.12 0.0M
2024-01-03 15.60 15.60 15.60 16.21 0.0M
2024-01-02 17.10 17.10 17.10 16.17 0.0M