21Shares Staking Basket Index ETP (STAKE)

STAKE
🏛️ 德国 →
23.65
最后更新: 2025-08-04
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-08-04 23.52 23.65 23.35 23.65 0.0M
2025-08-01 24.00 24.00 23.75 23.75 0.0M
2025-07-31 25.52 25.52 25.00 25.00 0.0M
2025-07-30 25.64 25.64 25.13 25.13 0.0M
2025-07-29 26.33 26.33 25.45 25.45 0.0M
2025-07-28 27.37 27.37 26.60 26.60 0.0M
2025-07-25 24.97 25.49 24.97 24.97 0.0M
2025-07-24 24.69 25.96 24.69 25.96 0.0M
2025-07-23 27.32 27.32 26.24 26.24 0.0M
2025-07-22 26.97 27.22 26.92 27.22 0.0M
2025-07-21 26.74 27.32 26.74 27.32 0.0M
2025-07-18 26.18 26.18 24.92 24.92 0.0M
2025-07-17 24.21 24.72 24.21 24.50 0.0M
2025-07-16 23.27 23.45 23.27 23.45 0.0M
2025-07-15 22.71 22.71 22.59 22.59 0.0M
2025-07-14 23.41 23.63 23.20 23.20 0.0M
2025-07-11 22.66 23.37 22.66 23.37 0.0M
2025-07-10 21.55 21.58 21.47 21.47 0.0M
2025-07-09 20.86 21.07 20.86 21.07 0.0M
2025-07-08 20.44 20.65 20.44 20.48 0.0M
2025-07-07 20.60 20.73 20.60 20.64 0.0M
2025-07-04 20.76 20.76 20.19 20.19 0.0M
2025-07-03 21.15 21.15 20.69 20.69 0.0M
2025-07-02 20.31 20.55 20.31 20.55 0.0M
2025-07-01 20.34 20.34 19.98 19.98 0.0M
2025-06-30 20.38 20.55 20.38 20.55 0.0M
2025-06-27 19.73 19.78 19.73 19.75 0.0M
2025-06-26 20.05 20.05 19.68 19.68 0.0M
2025-06-25 20.27 20.27 19.91 19.91 0.0M
2025-06-24 20.35 20.35 20.04 20.08 0.0M
2025-06-23 19.02 19.02 18.91 19.01 0.0M
2025-06-20 20.26 20.58 20.06 20.06 0.0M
2025-06-19 20.36 20.36 20.12 20.12 0.0M
2025-06-18 20.69 20.69 20.31 20.31 0.0M
2025-06-17 21.29 21.29 20.62 20.62 0.0M
2025-06-16 21.60 21.67 21.49 21.67 0.0M
2025-06-13 20.78 21.00 20.78 21.00 0.0M
2025-06-12 22.40 22.40 22.17 22.17 0.0M
2025-06-11 23.07 23.19 22.94 23.19 0.0M
2025-06-10 22.36 22.36 22.27 22.27 0.0M
2025-06-09 21.44 21.86 21.44 21.86 0.0M
2025-06-06 20.94 21.39 20.94 21.39 0.0M
2025-06-05 21.82 21.82 21.64 21.64 0.0M
2025-06-04 22.36 22.36 22.28 22.28 0.0M
2025-06-03 22.49 22.58 22.49 22.58 0.0M
2025-06-02 21.61 21.74 21.61 21.74 0.0M
2025-05-30 22.78 22.88 22.65 22.65 0.0M
2025-05-29 23.94 24.03 23.71 23.71 0.0M
2025-05-28 23.93 24.12 23.71 23.71 0.0M
2025-05-27 23.99 24.35 23.99 24.35 0.0M
2025-05-26 24.29 24.29 24.17 24.23 0.0M
2025-05-23 25.10 25.29 24.80 24.80 0.0M
2025-05-22 24.43 24.97 24.43 24.97 0.0M
2025-05-21 23.74 23.79 23.54 23.79 0.0M
2025-05-20 23.25 23.25 22.93 23.06 0.0M
2025-05-19 22.37 22.96 22.37 22.96 0.0M
2025-05-16 24.03 24.17 23.91 23.91 0.0M
2025-05-15 24.03 24.03 23.77 23.77 0.0M
2025-05-14 25.28 25.28 24.52 24.52 0.0M
2025-05-13 24.08 24.42 24.08 24.42 0.0M
2025-05-12 25.08 25.19 24.84 24.84 0.0M
2025-05-09 23.15 23.99 23.15 23.53 0.0M
2025-05-08 21.52 22.29 21.52 22.29 0.0M
2025-05-07 20.82 20.94 20.65 20.65 0.0M
2025-05-06 20.67 20.67 20.41 20.49 0.0M
2025-05-05 20.80 20.80 20.49 20.49 0.0M
2025-05-02 21.38 21.45 21.38 21.43 0.0M
2025-04-30 21.26 21.32 20.80 20.80 0.0M
2025-04-29 21.57 21.57 21.40 21.40 0.0M
2025-04-28 21.65 21.81 21.05 21.05 0.0M
2025-04-25 21.93 21.93 21.86 21.91 0.0M
2025-04-24 21.22 21.70 21.06 21.70 0.0M
2025-04-23 21.67 21.74 21.37 21.37 0.0M
2025-04-22 20.02 20.77 20.02 20.77 0.0M
2025-04-17 19.52 19.52 19.40 19.45 0.0M
2025-04-16 18.90 19.19 18.90 19.19 0.0M
2025-04-15 19.63 19.63 19.41 19.41 0.0M
2025-04-14 19.58 19.88 19.58 19.60 0.0M
2025-04-11 18.65 18.85 18.65 18.81 0.0M
2025-04-10 18.63 18.63 17.86 17.86 0.0M
2025-04-09 17.40 17.40 17.16 17.35 0.0M
2025-04-08 17.66 17.75 17.66 17.71 0.0M
2025-04-07 16.03 17.38 16.03 17.38 0.0M
2025-04-04 19.21 19.31 18.88 19.31 0.0M
2025-04-03 19.34 19.34 18.69 18.69 0.0M
2025-04-02 19.69 20.42 19.69 20.42 0.0M
2025-04-01 20.07 20.42 20.07 20.42 0.0M
2025-03-31 19.75 19.93 19.44 19.93 0.0M
2025-03-28 20.93 20.93 20.66 20.66 0.0M
2025-03-27 21.85 21.85 21.60 21.73 0.0M
2025-03-26 22.32 22.32 21.79 21.79 0.0M
2025-03-25 21.83 22.07 21.83 22.07 0.0M
2025-03-24 21.52 21.83 21.52 21.77 0.0M
2025-03-21 20.77 20.77 20.68 20.68 0.0M
2025-03-20 21.04 21.04 20.84 20.84 0.0M
2025-03-19 20.46 20.86 20.46 20.86 0.0M
2025-03-18 20.61 20.61 20.36 20.36 0.0M
2025-03-17 20.76 20.80 20.64 20.64 0.0M
2025-03-14 19.85 20.50 19.85 20.50 0.0M
2025-03-13 19.83 19.99 19.65 19.65 0.0M
2025-03-12 19.60 19.80 19.60 19.71 0.0M
2025-03-11 19.39 19.61 19.39 19.61 0.0M
2025-03-10 20.06 20.33 19.11 19.11 0.0M
2025-03-07 22.37 22.48 22.02 22.02 0.0M
2025-03-06 23.20 23.29 22.91 22.91 0.0M
2025-03-05 22.59 23.29 22.40 22.40 0.0M
2025-03-04 21.08 21.08 20.72 20.72 0.0M
2025-03-03 24.63 24.63 23.92 23.92 0.0M
2025-02-28 19.59 20.90 19.59 20.90 0.0M
2025-02-27 21.51 21.51 21.19 21.19 0.0M
2025-02-26 21.51 21.51 21.39 21.39 0.0M
2025-02-25 20.65 21.04 20.65 20.79 0.0M
2025-02-24 23.21 23.21 22.64 22.64 0.0M
2025-02-21 24.62 24.73 24.62 24.69 0.0M
2025-02-20 24.01 24.28 24.01 24.20 0.0M
2025-02-19 23.80 24.02 23.80 23.91 0.0M
2025-02-18 23.65 23.89 23.11 23.11 0.0M
2025-02-17 24.78 25.18 24.68 24.68 0.0M
2025-02-14 25.65 25.82 25.65 25.82 0.0M
2025-02-13 25.77 25.77 25.40 25.40 0.0M
2025-02-12 24.87 25.20 24.83 24.83 0.0M
2025-02-11 25.76 25.76 25.17 25.17 0.0M
2025-02-10 24.35 24.39 24.33 24.33 0.0M
2025-02-07 23.62 24.08 23.62 24.08 0.0M
2025-02-06 24.51 24.51 23.36 23.36 0.0M
2025-02-05 24.67 24.81 24.09 24.09 0.0M
2025-02-04 24.06 25.24 24.06 25.24 0.0M
2025-02-03 23.74 25.24 23.74 25.24 0.0M
2025-01-31 29.88 30.49 29.88 30.49 0.0M
2025-01-30 29.96 30.33 29.96 30.33 0.0M
2025-01-29 29.52 29.52 28.76 28.76 0.0M
2025-01-28 29.86 29.92 29.48 29.48 0.0M
2025-01-27 28.27 29.09 28.27 29.09 0.0M
2025-01-24 31.52 31.88 31.52 31.71 0.0M
2025-01-23 30.92 31.39 30.48 31.39 0.0M
2025-01-22 31.75 31.95 31.61 31.61 0.0M
2025-01-21 30.23 31.20 30.23 31.20 0.0M
2025-01-20 32.79 32.79 31.71 31.71 0.0M
2025-01-17 31.77 32.32 31.77 32.32 0.0M
2025-01-16 30.53 31.66 30.53 31.66 0.0M
2025-01-15 29.54 30.26 28.75 30.26 0.0M
2025-01-14 28.25 28.58 28.25 28.58 0.0M
2025-01-13 27.84 27.84 26.96 27.36 0.0M
2025-01-10 28.96 28.96 28.17 28.17 0.0M
2025-01-09 28.40 28.62 28.40 28.53 0.0M
2025-01-08 29.42 29.55 29.18 29.18 0.0M
2025-01-07 32.46 32.46 31.07 31.07 0.0M
2025-01-06 32.05 32.89 32.05 32.89 0.0M
2025-01-03 30.62 32.23 30.62 32.23 0.0M
2025-01-02 29.82 30.51 29.82 30.22 0.0M