21Shares AG (21BC)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 22.2773 | -1.28 | -5.44 | 23.3514 | 23.379 | 22.18 | 14336 |
| 1736198820 | 23.56 | 0.66 | 2.88 | 23.1057 | 23.584 | 22.7866 | 12164 |
| 1735939620 | 22.9 | 0.13 | 0.55 | 22.377 | 22.9 | 22.3161 | 6172 |
| 1735853220 | 22.7746 | 1.34 | 6.24 | 22.1113 | 22.7746 | 9.6719 | 16066 |
| 1735594020 | 21.4364 | -0.27 | -1.24 | 21.5166 | 21.5358 | 21.3719 | 6898 |
| 1735334820 | 21.7046 | 0.3 | 1.41 | 21.9333 | 22.2713 | 21.5419 | 12726 |
| 1734989220 | 21.4024 | -0.82 | -3.69 | 21.7979 | 22.1552 | 21.185099 | 9484 |
| 1734730020 | 22.2229 | -0 | -0.02 | 22.6224 | 22.6354 | 21.1479 | 39560 |
| 1734643620 | 22.2273 | -1.27 | -5.42 | 23.2356 | 23.5859 | 21.8344 | 28409 |
| 1734557220 | 23.5 | -0.6 | -2.49 | 23.6534 | 23.9964 | 23.5 | 7351 |
| 1734470820 | 24.1007 | 0.02 | 0.10 | 24.2833 | 24.5939 | 24.1007 | 11049 |
| 1734384420 | 24.0768 | 1.07 | 4.67 | 23.9473 | 24.4562 | 23.5971 | 23832 |
| 1734125220 | 23.0035 | 0.2 | 0.87 | 22.7244 | 23.1 | 22.7244 | 9455 |
| 1734038820 | 22.8053 | -0.31 | -1.36 | 22.9581 | 23.3659 | 22.6677 | 21028 |
| 1733952420 | 23.1198 | 1.69 | 7.89 | 22.22 | 23.1437 | 22.22 | 23845 |
| 1733866020 | 21.429099 | -0.44 | -2.01 | 21.9971 | 22.2698 | 21.429099 | 18617 |
| 1733779620 | 21.8693 | -0.94 | -4.12 | 22.5655 | 22.6259 | 21.8693 | 9435 |
| 1733520420 | 22.81 | 0.71 | 3.20 | 22.3268 | 23.1137 | 22.0334 | 22656 |
| 1733434020 | 22.1019 | -0.41 | -1.82 | 22.924 | 23.4397 | 22.1019 | 29088 |
| 1733347620 | 22.5127 | 0.91 | 4.23 | 22.0166 | 22.5127 | 21.59 | 1394 |
| 1733261220 | 21.5991 | -0.2 | -0.92 | 21.8721 | 21.8721 | 21.317799 | 6640 |
| 1733174820 | 21.7987 | -0.19 | -0.88 | 22.017 | 22.0519 | 21.5742 | 5988 |
| 1732915620 | 21.9914 | 0.57 | 2.65 | 21.6619 | 22.241 | 21.641 | 8420 |
| 1732829220 | 21.4231 | -0.67 | -3.02 | 21.6195 | 21.6195 | 21.4231 | 1364 |
| 1732742820 | 22.0897 | 1.42 | 6.87 | 21.2893 | 22.0897 | 21.1733 | 7306 |
| 1732656420 | 20.6689 | -0.9 | -4.19 | 21.2715 | 21.6542 | 20.6689 | 33526 |
| 1732570020 | 21.5717 | -1.06 | -4.67 | 22.483 | 22.5448 | 21.5569 | 23822 |
| 1732310820 | 22.6295 | 0.15 | 0.67 | 22.5869 | 22.8999 | 22.3274 | 23778 |
| 1732224420 | 22.4799 | 1.16 | 5.42 | 21.9338 | 22.4999 | 21.7346 | 27013 |
| 1732138020 | 21.3234 | 0.38 | 1.80 | 20.9337 | 21.5646 | 20.9337 | 14259 |
| 1732051620 | 20.9454 | 0.5 | 2.42 | 20.7149 | 21.2161 | 20.6444 | 15302 |
| 1731965220 | 20.450299 | 0.01 | 0.07 | 21.4934 | 21.4934 | 20.2702 | 31306 |
| 1731705960 | 20.4364 | 0.49 | 2.47 | 20.053899 | 20.4364 | 19.9151 | 10999 |
| 1731619560 | 19.9433 | -0.25 | -1.23 | 20.1253 | 20.7712 | 19.8485 | 20384 |
| 1731533160 | 20.1918 | 0.09 | 0.44 | 19.6387 | 21.1319 | 19.4846 | 36600 |
| 1731446820 | 20.1036 | 0.57 | 2.93 | 20.2737 | 20.534 | 19.1557 | 52335 |
| 1731360420 | 19.5315 | 2.26 | 13.06 | 17.832899 | 19.5315 | 17.832899 | 65853 |
| 1731101220 | 17.2758 | 0.44 | 2.59 | 16.840499 | 17.2758 | 16.840499 | 24382 |
| 1731014760 | 16.839099 | 0.28 | 1.69 | 16.6906 | 16.9663 | 16.572 | 19281 |
| 1730928360 | 16.5589 | 1.21 | 7.86 | 16.9133 | 16.9637 | 16.2143 | 21103 |
| 1730841960 | 15.3519 | 0.57 | 3.87 | 15.1243 | 15.3519 | 15.0614 | 3329 |
| 1730755560 | 14.7805 | -0.54 | -3.55 | 15.2771 | 15.2771 | 14.7805 | 5480 |
| 1730496360 | 15.3242 | 0.16 | 1.05 | 15.2479 | 15.7244 | 15.2479 | 3380 |
| 1730409960 | 15.1648 | -0.59 | -3.75 | 15.7626 | 15.94 | 15.1648 | 24161 |
| 1730323560 | 15.7555 | -0.28 | -1.72 | 16.058 | 16.058 | 15.7448 | 6765 |
| 1730237160 | 16.0313 | 0.61 | 3.98 | 15.619 | 16.1812 | 15.619 | 24964 |
| 1730150760 | 15.4175 | 0.58 | 3.90 | 15.036 | 15.4833 | 15.036 | 22906 |
| 1729888020 | 14.839 | -0.12 | -0.82 | 15.0082 | 15.1463 | 14.6343 | 11978 |
| 1729801560 | 14.9611 | 0.19 | 1.26 | 14.964 | 14.964 | 14.7669 | 6930 |
| 1729715160 | 14.775 | -0.03 | -0.17 | 14.8226 | 14.8265 | 14.492 | 5241 |
| 1729628760 | 14.8 | -0.16 | -1.08 | 14.9161 | 14.9161 | 14.7864 | 20419 |
| 1729542360 | 14.9622 | -0.25 | -1.67 | 15.2319 | 15.2787 | 14.8606 | 7428 |
| 1729283160 | 15.2168 | 0.5 | 3.41 | 14.9768 | 15.2168 | 14.9274 | 4564 |
| 1729196760 | 14.7157 | -0.26 | -1.71 | 14.7851 | 14.9122 | 14.7157 | 3102 |
| 1729110360 | 14.9719 | 0.45 | 3.09 | 14.7686 | 15 | 14.6801 | 9315 |
| 1729023960 | 14.5227 | 0.1 | 0.69 | 14.3184 | 14.8 | 14.214 | 21223 |
| 1728937620 | 14.4232 | 0.68 | 4.98 | 13.9159 | 14.5 | 13.9159 | 26861 |
| 1728678360 | 13.7384 | 0.63 | 4.79 | 13.2919 | 13.7384 | 13.2919 | 5197 |
| 1728591960 | 13.11 | -0.27 | -1.98 | 13.2975 | 13.3637 | 13.11 | 6643 |
| 1728505560 | 13.3752 | -0.11 | -0.80 | 13.7 | 13.7 | 13.3752 | 6630 |
| 1728419160 | 13.4831 | -0.26 | -1.89 | 13.55 | 13.5756 | 13.4831 | 660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
