21Shares AG (AADA)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 7.4272 | 0 | 0.00 | 7.4272 | 7.4272 | 7.4272 | 0 |
| 1721925000 | 7.4272 | -0.47 | -5.99 | 7.5033 | 7.5033 | 6.8238 | 5 |
| 1721838600 | 7.9006 | -0.1 | -1.21 | 7.2132 | 7.9006 | 7.2132 | 77 |
| 1721752200 | 7.9975 | -0.16 | -1.99 | 7.9975 | 7.9975 | 7.3476 | 0 |
| 1721665800 | 8.1595 | 0.27 | 3.41 | 7.3493 | 8.1595 | 7.3493 | 4 |
| 1721406600 | 7.8906 | -0.53 | -6.35 | 7.3631 | 7.961 | 7.3631 | 60 |
| 1721320200 | 8.4253 | 0.08 | 0.91 | 7.7154 | 8.4253 | 7.7154 | 0 |
| 1721233800 | 8.3495 | 0.17 | 2.11 | 7.6691 | 8.3495 | 7.5771 | 146 |
| 1721147400 | 8.1771999 | 0.52 | 6.74 | 8.1771999 | 8.1771999 | 7.4664 | 446 |
| 1721061000 | 7.6611 | 0 | 0.00 | 7.6611 | 7.6611 | 7.6611 | 0 |
| 1720801800 | 7.6611 | 0.23 | 3.16 | 6.9599 | 7.6611 | 6.9599 | 13753 |
| 1720715400 | 7.4265 | 0.1 | 1.39 | 6.8581 | 7.4265 | 6.8581 | 1 |
| 1720629000 | 7.3244 | 0.21 | 2.94 | 6.768 | 7.3244 | 6.75 | 11 |
| 1720542600 | 7.1152 | 0.43 | 6.44 | 7.074 | 7.1152 | 6.5382 | 26 |
| 1720456200 | 6.6848 | -0.27 | -3.84 | 6.6848 | 6.6848 | 6.2 | 100 |
| 1720197000 | 6.9519 | 0 | 0.00 | 6.9519 | 6.9519 | 6.9519 | 0 |
| 1720110600 | 6.9519 | -0.93 | -11.75 | 6.9127 | 6.9593 | 6.9127 | 800 |
| 1720024200 | 7.8778 | 0.2 | 2.67 | 7.3394 | 7.8778 | 7.3394 | 0 |
| 1719937800 | 7.673 | 0.2 | 2.62 | 7.673 | 7.673 | 7.1524 | 927 |
| 1719851400 | 7.4773 | 0.05 | 0.71 | 6.9422 | 7.4773 | 6.9422 | 0 |
| 1719592200 | 7.4248 | 0.24 | 3.32 | 6.8455 | 7.4248 | 6.8455 | 60 |
| 1719505800 | 7.1864 | -0.14 | -1.94 | 6.72 | 7.1864 | 6.72 | 0 |
| 1719419400 | 7.3286 | -0.01 | -0.17 | 6.8547 | 7.3286 | 6.8547 | 2500 |
| 1719333000 | 7.3414 | 0.29 | 4.17 | 6.839 | 7.3414 | 6.839 | 300 |
| 1719246600 | 7.0473 | -0.26 | -3.62 | 6.5837 | 7.0473 | 6.4917999 | 2500 |
| 1718987400 | 7.3122 | -0.02 | -0.32 | 6.8242 | 7.3122 | 6.8242 | 0 |
| 1718901000 | 7.3358 | 0.39 | 5.56 | 7.3358 | 7.3358 | 6.8164 | 0 |
| 1718814600 | 6.9496 | -0.8 | -10.31 | 6.9538 | 6.9538 | 6.9496 | 29 |
| 1718728200 | 7.7486 | 0 | 0.00 | 7.7486 | 7.7486 | 7.7486 | 0 |
| 1718641800 | 7.7486 | -0.26 | -3.19 | 7.2663 | 7.7486 | 7.2663 | 24 |
| 1718382600 | 8.0039 | -0.16 | -1.91 | 8.0039 | 8.0039 | 7.4624 | 0 |
| 1718296200 | 8.16 | 0.11 | 1.32 | 7.4734 | 8.16 | 7.4734 | 1025 |
| 1718209800 | 8.0533 | -0.11 | -1.31 | 7.498 | 8.0533 | 7.498 | 890 |
| 1718123400 | 8.1599 | 0.36 | 4.58 | 8.1599 | 8.1599 | 7.5737 | 110 |
| 1718037000 | 7.8029 | -0.98 | -11.12 | 7.8029 | 7.8029 | 7.8029 | 2035 |
| 1717777800 | 8.7789 | 0.05 | 0.53 | 8.7789 | 8.7789 | 8.0581 | 8039 |
| 1717691400 | 8.7329 | -0.07 | -0.81 | 7.9949 | 8.7329 | 7.9949 | 75 |
| 1717605000 | 8.8041 | 0.12 | 1.41 | 8.8041 | 8.8041 | 8.0945 | 1250 |
| 1717518600 | 8.6813 | 0.01 | 0.13 | 7.9625 | 8.6813 | 7.9625 | 0 |
| 1717432200 | 8.6699 | 0.08 | 0.92 | 8.6363 | 8.6699 | 7.9575 | 37 |
| 1717173000 | 8.591 | 0.13 | 1.54 | 7.8735 | 8.591 | 7.8735 | 0 |
| 1717086600 | 8.4605 | -0.31 | -3.51 | 8.4605 | 8.4605 | 7.8333 | 0 |
| 1717000200 | 8.768 | 0.1 | 1.16 | 8.768 | 8.768 | 8.079 | 0 |
| 1716913800 | 8.6676 | -0.03 | -0.38 | 7.9987 | 8.6676 | 7.9204 | 221 |
| 1716827400 | 8.7003 | 0.05 | 0.63 | 8.0124 | 8.7003 | 8.0124 | 12 |
| 1716568200 | 8.6461 | -0.49 | -5.40 | 8.6461 | 8.6461 | 8.0170999 | 146 |
| 1716481800 | 9.1395 | -0.1 | -1.11 | 9.1395 | 9.1395 | 8.2 | 10 |
| 1716395400 | 9.242 | 0.49 | 5.62 | 8.6504 | 9.3664 | 8.3558 | 120 |
| 1716309000 | 8.7504 | -0.06 | -0.72 | 8.696 | 8.8 | 8.696 | 3635 |
| 1716222600 | 8.8135 | -0.04 | -0.51 | 8.1011 | 8.8135 | 8.1011 | 0 |
| 1715963400 | 8.8584 | 0.21 | 2.37 | 8.1535 | 8.8584 | 8.1535 | 15667 |
| 1715877000 | 8.6534 | 0.52 | 6.39 | 8.0199 | 8.6534 | 7.9163 | 6 |
| 1715790600 | 8.1335 | -0.11 | -1.36 | 8.1335 | 8.1335 | 7.5115 | 0 |
| 1715704200 | 8.2455 | -0.11 | -1.27 | 7.6263 | 8.2522 | 7.6263 | 26 |
| 1715617800 | 8.3515 | -0.53 | -5.93 | 7.763 | 8.3515 | 7.763 | 0 |
| 1715358600 | 8.8775 | 0.19 | 2.19 | 8.2345 | 8.8775 | 8.2345 | 0 |
| 1715272200 | 8.687 | 0.29 | 3.42 | 8.687 | 8.687 | 8.0921 | 0 |
| 1715185800 | 8.3998 | -0.09 | -1.07 | 7.8168 | 8.3998 | 7.8168 | 0 |
| 1715099400 | 8.4903 | -0.32 | -3.68 | 7.8859 | 8.4903 | 7.8859 | 80 |
| 1715013000 | 8.8146 | 0.25 | 2.87 | 8.8146 | 8.8146 | 8.0883 | 11 |
| 1714753800 | 8.5686 | 0.2 | 2.40 | 7.9856 | 8.5686 | 7.9856 | 0 |
| 1714667400 | 8.3678 | -0.21 | -2.46 | 7.8095 | 8.3678 | 7.8095 | 10427 |
| 1714494600 | 8.5788 | 0.05 | 0.60 | 8.0122 | 8.5788 | 7.7981 | 13 |
| 1714408200 | 8.5277999 | -0.41 | -4.56 | 8.5277999 | 8.5277999 | 7.9618 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
