Ansem's minutes(ANSEM)Vandaag
$16.55
Ansem's minutes Prijsgeschiedenis
(ANSEM)Tijdsperiode: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $17.04637 | $17.04638 | $15.25186 | $15.25613 | $38,827.58 |
2025-09-08 | $16.19862 | $18.82894 | $15.65196 | $17.04637 | $33,927.59 |
2025-09-07 | $16.60119 | $17.46410 | $14.30011 | $16.19862 | $67,466.34 |
2025-09-06 | $20.14151 | $21.40384 | $15.14819 | $16.60119 | $94,805.48 |
2025-09-05 | $17.00416 | $22.58877 | $15.98449 | $19.55025 | $158.844K |
2025-09-04 | $23.13879 | $28.05895 | $16.11502 | $17.00416 | $653.445K |
2025-09-03 | $10.39448 | $28.96511 | $8.296534 | $24.81064 | $1.068M |
2025-09-02 | $12.74524 | $12.91 | $7.69 | $10.39448 | $242.969K |
2025-09-01 | $14.35049 | $14.98 | $12.08 | $12.74408 | $17,178.94 |
2025-08-31 | $14.48638 | $14.78 | $13.88 | $14.35187 | $7,888.002 |
2025-08-30 | $15.10777 | $16.16 | $14.34 | $14.48638 | $13,677.20 |
2025-08-29 | $13.19902 | $18.18 | $13.07 | $15.10777 | $71,880.20 |
2025-08-28 | $14.11059 | $14.39 | $13.02 | $13.19822 | $16,182.06 |
2025-08-27 | $14.45648 | $15.01 | $13.8 | $14.11060 | $28,474.01 |
2025-08-26 | $13.16635 | $15.88 | $12.37 | $14.11547 | $208.683K |
2025-08-25 | $13.97915 | $14.45 | $10.67 | $13.15538 | $40,228.37 |
2025-08-24 | $15.40975 | $15.65 | $13.7 | $13.97324 | $17,043.38 |
2025-08-23 | $14.41365 | $15.77 | $13.91 | $15.75648 | $23,389.10 |
2025-08-22 | $13.29814 | $14.42 | $12.15 | $14.41254 | $15,358.63 |
2025-08-21 | $14.18770 | $14.45 | $12.69 | $13.29942 | $19,276.74 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-10
Ansem's minutes(ANSEM)
