Comparing Back to the side-by-side chart ↗
Canary Capital Group LLX Canary HBAR ETF (HBR) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.78 | 11.79 | 11.14 | 11.21 | -3.03% | 64,100 |
| 2026-10-15 | 11.00 | 11.59 | 10.87 | 11.56 | +1.85% | 123,700 |
| 2026-10-14 | 11.60 | 11.63 | 11.29 | 11.35 | -4.30% | 63,800 |
| 2026-10-13 | 12.00 | 12.04 | 11.75 | 11.86 | -2.52% | 71,800 |
| 2026-10-12 | 12.47 | 12.50 | 12.05 | 12.17 | +0.21% | 53,400 |
| 2026-10-09 | 12.52 | 12.55 | 12.13 | 12.14 | -2.88% | 98,600 |
| 2026-10-08 | 12.79 | 12.84 | 11.94 | 12.50 | -0.40% | 89,600 |
| 2026-10-07 | 12.69 | 12.76 | 12.45 | 12.55 | -7.52% | 153,600 |
| 2026-10-06 | 13.70 | 13.74 | 13.56 | 13.57 | -2.02% | 91,200 |
| 2026-10-05 | 13.92 | 14.01 | 13.64 | 13.85 | +2.29% | 114,700 |
| 2026-10-02 | 14.40 | 14.50 | 13.25 | 13.54 | -3.15% | 174,700 |
| 2026-10-01 | 14.22 | 14.34 | 13.88 | 13.98 | -5.16% | 173,700 |
| 2026-09-30 | 14.83 | 14.84 | 14.43 | 14.74 | +4.39% | 553,200 |
| 2026-09-29 | 15.67 | 15.70 | 14.03 | 14.12 | -14.63% | 553,500 |
| 2026-09-28 | 16.02 | 17.75 | 15.74 | 16.54 | +29.22% | 694,200 |
| 2026-09-25 | 12.88 | 12.96 | 12.56 | 12.80 | +1.84% | 179,900 |
| 2026-09-24 | 12.45 | 12.91 | 12.37 | 12.57 | +2.28% | 440,000 |
| 2026-09-23 | 12.74 | 12.82 | 12.10 | 12.29 | -8.56% | 190,000 |
| 2026-09-22 | 13.07 | 13.60 | 12.90 | 13.44 | +8.04% | 234,100 |
| 2026-09-21 | 12.38 | 12.70 | 12.25 | 12.44 | +15.08% | 317,400 |
| 2026-09-18 | 10.47 | 10.82 | 10.47 | 10.81 | +6.02% | 118,100 |
| 2026-09-17 | 10.16 | 10.38 | 10.03 | 10.20 | +2.23% | 28,900 |
| 2026-09-16 | 10.05 | 10.05 | 9.78 | 9.97 | -2.83% | 75,800 |
| 2026-09-15 | 10.78 | 10.78 | 10.06 | 10.27 | -2.98% | 47,600 |
| 2026-09-14 | 10.43 | 10.69 | 10.37 | 10.58 | +4.34% | 58,000 |
| 2026-09-11 | 10.25 | 10.46 | 10.05 | 10.14 | -0.80% | 38,200 |
| 2026-09-10 | 10.25 | 10.29 | 10.16 | 10.22 | -2.09% | 52,400 |
| 2026-09-09 | 10.76 | 10.76 | 10.44 | 10.44 | -3.24% | 38,000 |
| 2026-09-08 | 10.79 | 11.01 | 10.72 | 10.79 | +2.37% | 86,100 |
| 2026-09-04 | 10.60 | 10.60 | 10.42 | 10.54 | -2.59% | 42,200 |
| 2026-09-03 | 10.48 | 10.99 | 10.48 | 10.82 | +7.68% | 43,200 |
| 2026-09-02 | 10.01 | 10.09 | 9.94 | 10.05 | -0.81% | 35,000 |
| 2026-09-01 | 10.17 | 10.21 | 9.98 | 10.13 | +1.50% | 27,300 |
| 2026-08-31 | 10.10 | 10.10 | 9.94 | 9.98 | -3.85% | 89,700 |
| 2026-08-28 | 10.54 | 10.65 | 10.07 | 10.38 | -2.99% | 66,700 |
| 2026-08-27 | 10.71 | 10.86 | 10.62 | 10.70 | +1.57% | 82,700 |
| 2026-08-26 | 10.45 | 10.57 | 10.38 | 10.54 | -2.18% | 62,300 |
| 2026-08-25 | 10.88 | 11.00 | 10.68 | 10.77 | -0.02% | 137,364 |
| 2026-08-24 | 10.95 | 11.03 | 10.69 | 10.77 | +4.08% | 92,414 |
| 2026-08-21 | 10.63 | 10.69 | 10.33 | 10.35 | +4.86% | 107,300 |
| 2026-08-20 | 9.92 | 10.16 | 9.76 | 9.87 | +4.32% | 101,600 |
| 2026-08-19 | 9.23 | 9.58 | 9.20 | 9.46 | +5.05% | 61,100 |
| 2026-08-18 | 8.94 | 9.03 | 8.94 | 9.01 | +0.68% | 25,400 |
| 2026-08-17 | 8.92 | 9.02 | 8.90 | 8.95 | +0.96% | 16,600 |
| 2026-08-14 | 8.92 | 8.99 | 8.85 | 8.86 | -0.62% | 29,900 |
| 2026-08-13 | 9.00 | 9.09 | 8.91 | 8.91 | -0.28% | 11,300 |
| 2026-08-12 | 9.05 | 9.06 | 8.92 | 8.94 | -0.78% | 17,300 |
| 2026-08-11 | 9.11 | 9.12 | 8.97 | 9.01 | -2.70% | 22,700 |
| 2026-08-10 | 9.29 | 9.32 | 9.21 | 9.26 | +0.49% | 27,100 |
| 2026-08-07 | 9.30 | 9.30 | 9.13 | 9.21 | -0.82% | 14,000 |
| 2026-08-06 | 9.39 | 9.45 | 9.29 | 9.29 | -1.89% | 25,800 |
| 2026-08-05 | 9.50 | 9.53 | 9.36 | 9.47 | -0.89% | 49,300 |
| 2026-08-04 | 9.54 | 9.56 | 9.43 | 9.55 | -0.26% | 9,800 |
| 2026-08-03 | 9.39 | 9.63 | 9.37 | 9.58 | +3.40% | 29,500 |
| 2026-07-31 | 9.21 | 9.31 | 9.20 | 9.27 | -0.66% | 10,200 |
| 2026-07-30 | 9.31 | 9.35 | 9.22 | 9.33 | +1.77% | 46,300 |
| 2026-07-29 | 9.30 | 9.30 | 9.14 | 9.16 | -1.48% | 31,000 |
| 2026-07-28 | 9.22 | 9.36 | 9.11 | 9.30 | -0.86% | 17,600 |
| 2026-07-27 | 9.46 | 9.50 | 9.25 | 9.38 | -3.40% | 66,800 |
| 2026-07-24 | 9.63 | 9.79 | 9.58 | 9.71 | -1.08% | 48,500 |
| 2026-07-23 | 9.82 | 9.87 | 9.67 | 9.82 | +0.64% | 30,600 |
| 2026-07-22 | 9.65 | 10.08 | 9.65 | 9.76 | +2.53% | 28,900 |
| 2026-07-21 | 9.33 | 9.64 | 9.29 | 9.52 | +5.74% | 25,100 |
| 2026-07-20 | 9.05 | 9.12 | 8.97 | 9.00 | +0.00% | 21,100 |
| 2026-07-17 | 8.96 | 9.04 | 8.88 | 9.00 | -1.75% | 53,600 |
| 2026-07-16 | 9.21 | 9.26 | 9.15 | 9.16 | -0.27% | 18,200 |
| 2026-07-15 | 9.30 | 9.30 | 9.16 | 9.19 | +1.27% | 22,900 |
| 2026-07-14 | 9.20 | 9.20 | 9.03 | 9.07 | +0.44% | 32,900 |
| 2026-07-13 | 9.13 | 9.17 | 8.98 | 9.03 | -5.61% | 53,600 |
| 2026-07-10 | 9.65 | 9.70 | 9.50 | 9.57 | -0.03% | 27,600 |
| 2026-07-09 | 9.63 | 9.70 | 9.52 | 9.57 | +0.74% | 26,900 |
| 2026-07-08 | 9.45 | 9.55 | 9.40 | 9.50 | -2.61% | 35,000 |
| 2026-07-07 | 9.77 | 9.95 | 9.62 | 9.76 | -3.59% | 29,500 |
| 2026-07-06 | 9.92 | 10.23 | 9.89 | 10.12 | +2.02% | 63,300 |
| 2026-07-02 | 10.17 | 10.19 | 9.88 | 9.92 | +1.38% | 137,800 |
| 2026-07-01 | 9.40 | 9.95 | 9.40 | 9.78 | +3.20% | 188,000 |
| 2026-06-30 | 9.53 | 9.65 | 9.40 | 9.48 | -3.27% | 24,900 |
| 2026-06-29 | 9.71 | 9.84 | 9.65 | 9.80 | -0.05% | 111,500 |
| 2026-06-26 | 9.86 | 10.06 | 9.76 | 9.80 | -1.11% | 33,100 |
| 2026-06-25 | 10.07 | 10.07 | 9.70 | 9.91 | -2.16% | 30,200 |
| 2026-06-24 | 10.32 | 10.32 | 9.94 | 10.13 | -3.58% | 51,800 |
| 2026-06-23 | 10.53 | 10.62 | 10.48 | 10.51 | -2.43% | 30,800 |
| 2026-06-22 | 10.91 | 10.95 | 10.76 | 10.77 | -1.26% | 79,700 |
| 2026-06-18 | 10.99 | 11.08 | 10.72 | 10.91 | +0.62% | 22,400 |
| 2026-06-17 | 11.02 | 11.21 | 10.82 | 10.84 | -1.70% | 41,900 |
| 2026-06-16 | 11.24 | 11.30 | 10.99 | 11.03 | -2.04% | 31,200 |
| 2026-06-15 | 11.32 | 11.48 | 11.23 | 11.26 | +6.03% | 118,900 |
| 2026-06-12 | 10.74 | 10.86 | 10.55 | 10.62 | -1.80% | 50,600 |
| 2026-06-11 | 10.66 | 10.83 | 10.50 | 10.81 | +1.93% | 146,800 |
| 2026-06-10 | 10.73 | 10.90 | 10.59 | 10.61 | -2.97% | 396,500 |
| 2026-06-09 | 10.97 | 11.00 | 10.72 | 10.94 | -1.83% | 54,600 |
| 2026-06-08 | 11.20 | 11.31 | 11.12 | 11.14 | +3.14% | 65,900 |
| 2026-06-05 | 11.23 | 11.27 | 10.57 | 10.80 | -6.38% | 116,900 |
| 2026-06-04 | 11.53 | 11.87 | 11.43 | 11.54 | -0.94% | 53,900 |
| 2026-06-03 | 11.94 | 11.94 | 11.63 | 11.64 | -2.47% | 29,400 |
| 2026-06-02 | 12.29 | 12.32 | 11.80 | 11.94 | -5.87% | 124,800 |
| 2026-06-01 | 12.72 | 12.79 | 12.53 | 12.69 | +0.36% | 59,600 |
| 2026-05-29 | 12.22 | 12.67 | 12.09 | 12.64 | +4.98% | 96,300 |
| 2026-05-28 | 11.67 | 12.54 | 11.67 | 12.04 | +2.89% | 202,600 |
| 2026-05-27 | 11.72 | 11.79 | 11.62 | 11.70 | -1.12% | 23,300 |
| 2026-05-26 | 12.06 | 12.13 | 11.79 | 11.84 | -1.84% | 44,200 |
| 2026-05-22 | 12.32 | 12.37 | 11.94 | 12.06 | -1.94% | 37,700 |
| 2026-05-21 | 12.04 | 12.35 | 12.00 | 12.29 | +1.03% | 23,500 |
| 2026-05-20 | 12.08 | 12.23 | 12.02 | 12.17 | +1.16% | 45,600 |
| 2026-05-19 | 12.19 | 12.21 | 11.99 | 12.03 | -0.95% | 48,100 |
| 2026-05-18 | 12.16 | 12.18 | 11.99 | 12.14 | -3.84% | 48,800 |
| 2026-05-15 | 12.69 | 12.76 | 12.47 | 12.63 | -3.81% | 41,100 |
| 2026-05-14 | 12.90 | 13.42 | 12.85 | 13.13 | +3.39% | 58,500 |
| 2026-05-13 | 12.63 | 12.71 | 12.50 | 12.70 | -0.63% | 61,600 |
| 2026-05-12 | 12.93 | 12.93 | 12.64 | 12.78 | -2.67% | 39,900 |
| 2026-05-11 | 13.19 | 13.27 | 13.00 | 13.13 | +3.79% | 58,700 |
| 2026-05-08 | 12.32 | 12.71 | 12.31 | 12.65 | +3.43% | 42,400 |
| 2026-05-07 | 12.43 | 12.43 | 12.19 | 12.23 | -2.04% | 43,500 |
| 2026-05-06 | 12.47 | 12.57 | 12.33 | 12.48 | +1.01% | 43,100 |
| 2026-05-05 | 12.35 | 12.44 | 12.24 | 12.36 | +2.91% | 128,400 |
| 2026-05-04 | 12.01 | 12.15 | 11.96 | 12.01 | +0.04% | 63,900 |
| 2026-05-01 | 12.08 | 12.10 | 12.00 | 12.01 | +0.44% | 20,300 |
| 2026-04-30 | 12.07 | 12.10 | 11.95 | 11.95 | -0.22% | 47,900 |
| 2026-04-29 | 12.21 | 12.21 | 11.88 | 11.98 | -1.53% | 17,600 |
| 2026-04-28 | 12.10 | 12.18 | 12.06 | 12.16 | -0.16% | 12,800 |
| 2026-04-27 | 12.43 | 12.43 | 12.13 | 12.19 | -2.09% | 51,000 |
| 2026-04-24 | 12.42 | 12.47 | 12.34 | 12.45 | +1.15% | 30,200 |
| 2026-04-23 | 12.45 | 12.45 | 12.27 | 12.30 | -1.62% | 40,600 |
| 2026-04-22 | 12.49 | 12.72 | 12.42 | 12.51 | +3.10% | 29,200 |
| 2026-04-21 | 12.28 | 12.36 | 12.11 | 12.13 | -0.79% | 20,800 |
| 2026-04-20 | 12.15 | 12.32 | 12.09 | 12.22 | -1.73% | 18,000 |
| 2026-04-17 | 12.89 | 12.89 | 12.32 | 12.44 | -0.48% | 40,000 |
| 2026-04-16 | 12.20 | 12.50 | 11.89 | 12.50 | +5.13% | 99,800 |
| 2026-04-15 | 11.77 | 11.91 | 11.70 | 11.89 | +2.36% | 26,500 |
| 2026-04-14 | 11.82 | 11.97 | 11.58 | 11.62 | -1.22% | 54,800 |
| 2026-04-13 | 11.69 | 11.78 | 11.55 | 11.76 | -4.41% | 56,600 |
| 2026-04-10 | 12.13 | 12.32 | 12.04 | 12.30 | -0.03% | 40,500 |
| 2026-04-09 | 12.04 | 12.37 | 12.02 | 12.31 | +1.13% | 27,500 |
| 2026-04-08 | 12.53 | 12.60 | 12.17 | 12.17 | +2.55% | 24,400 |
| 2026-04-07 | 11.81 | 11.87 | 11.72 | 11.87 | -1.67% | 33,500 |
| 2026-04-06 | 12.13 | 12.18 | 12.05 | 12.07 | +0.89% | 32,500 |
| 2026-04-02 | 11.62 | 11.98 | 11.57 | 11.96 | -1.97% | 32,500 |
| 2026-04-01 | 12.35 | 12.35 | 12.17 | 12.20 | +2.46% | 18,900 |
| 2026-03-31 | 11.66 | 11.95 | 11.50 | 11.91 | -0.03% | 42,000 |
| 2026-03-30 | 12.28 | 12.28 | 11.87 | 11.91 | -1.89% | 28,700 |
| 2026-03-27 | 12.24 | 12.25 | 12.09 | 12.14 | -1.60% | 57,000 |
| 2026-03-26 | 12.51 | 12.60 | 12.33 | 12.34 | -4.20% | 51,700 |
| 2026-03-25 | 13.07 | 13.07 | 12.81 | 12.88 | +2.27% | 27,000 |
| 2026-03-24 | 12.76 | 12.81 | 12.52 | 12.60 | -0.47% | 18,800 |
| 2026-03-23 | 12.69 | 12.99 | 12.56 | 12.65 | -0.09% | 62,100 |
| 2026-03-20 | 12.75 | 12.75 | 12.59 | 12.67 | -0.37% | 43,200 |
| 2026-03-19 | 12.59 | 12.73 | 12.49 | 12.71 | -2.06% | 73,500 |
| 2026-03-18 | 13.23 | 13.23 | 12.91 | 12.98 | -3.61% | 42,500 |
| 2026-03-17 | 13.49 | 13.63 | 13.45 | 13.47 | -0.96% | 31,500 |
| 2026-03-16 | 13.48 | 13.65 | 13.37 | 13.60 | +4.63% | 58,800 |
| 2026-03-13 | 13.56 | 13.65 | 12.99 | 12.99 | +0.74% | 45,500 |
| 2026-03-12 | 12.95 | 13.03 | 12.75 | 12.90 | -0.51% | 20,900 |
| 2026-03-11 | 13.11 | 13.13 | 12.79 | 12.97 | -1.03% | 22,700 |
| 2026-03-10 | 13.26 | 13.51 | 13.05 | 13.10 | +1.26% | 23,309 |
| 2026-03-09 | 13.05 | 13.14 | 12.85 | 12.94 | -2.41% | 51,152 |
| 2026-03-06 | 13.37 | 13.37 | 13.12 | 13.26 | -3.43% | 47,500 |
| 2026-03-05 | 13.74 | 13.81 | 13.43 | 13.73 | -1.14% | 21,200 |
| 2026-03-04 | 13.83 | 14.19 | 13.76 | 13.89 | +5.08% | 38,200 |
| 2026-03-03 | 13.06 | 13.36 | 12.90 | 13.22 | -3.02% | 42,800 |
| 2026-03-02 | 13.22 | 14.06 | 13.21 | 13.63 | -0.08% | 42,300 |
| 2026-02-27 | 13.77 | 13.83 | 13.57 | 13.64 | -2.09% | 40,900 |
| 2026-02-26 | 14.09 | 14.09 | 13.56 | 13.93 | -3.04% | 67,000 |
| 2026-02-25 | 13.79 | 14.45 | 13.73 | 14.37 | +9.66% | 93,300 |
| 2026-02-24 | 12.78 | 13.23 | 12.70 | 13.10 | +0.89% | 24,100 |
| 2026-02-23 | 13.15 | 13.20 | 12.79 | 12.98 | -4.77% | 61,100 |
| 2026-02-20 | 13.44 | 13.82 | 13.44 | 13.64 | +1.81% | 29,400 |
| 2026-02-19 | 13.24 | 13.42 | 13.15 | 13.39 | -1.15% | 32,800 |
| 2026-02-18 | 13.62 | 13.97 | 13.50 | 13.55 | -2.29% | 59,000 |
| 2026-02-17 | 13.81 | 14.13 | 13.58 | 13.87 | +4.55% | 51,900 |
| 2026-02-13 | 12.85 | 13.29 | 12.79 | 13.26 | +7.23% | 54,300 |
| 2026-02-12 | 13.10 | 13.10 | 12.30 | 12.37 | +1.54% | 42,100 |
| 2026-02-11 | 12.35 | 12.35 | 11.91 | 12.18 | -1.26% | 45,800 |
| 2026-02-10 | 12.43 | 12.52 | 12.21 | 12.34 | -3.68% | 34,700 |
| 2026-02-09 | 12.24 | 12.83 | 12.14 | 12.81 | +3.25% | 45,200 |
| 2026-02-06 | 11.85 | 13.38 | 11.84 | 12.41 | +17.87% | 96,400 |
| 2026-02-05 | 11.66 | 11.73 | 10.26 | 10.53 | -15.22% | 99,500 |
| 2026-02-04 | 12.59 | 12.59 | 12.08 | 12.41 | -2.47% | 83,600 |
| 2026-02-03 | 12.53 | 12.82 | 12.00 | 12.73 | -0.20% | 73,800 |
| 2026-02-02 | 12.71 | 13.07 | 12.69 | 12.75 | -5.53% | 108,100 |
| 2026-01-30 | 13.62 | 13.74 | 13.22 | 13.50 | -1.75% | 50,200 |
| 2026-01-29 | 14.20 | 14.20 | 13.46 | 13.74 | -5.83% | 133,500 |
| 2026-01-28 | 14.77 | 14.78 | 14.50 | 14.59 | -1.45% | 42,400 |
| 2026-01-27 | 14.44 | 14.81 | 14.27 | 14.80 | +2.24% | 59,800 |
| 2026-01-26 | 14.50 | 14.75 | 14.43 | 14.48 | -3.16% | 81,700 |
| 2026-01-23 | 14.95 | 15.40 | 14.70 | 14.95 | +1.16% | 66,000 |
| 2026-01-22 | 14.87 | 14.93 | 14.60 | 14.78 | -2.54% | 68,900 |
| 2026-01-21 | 15.03 | 15.24 | 14.46 | 15.17 | +3.80% | 67,100 |
| 2026-01-20 | 14.68 | 14.88 | 14.38 | 14.61 | -10.09% | 98,900 |
| 2026-01-16 | 16.01 | 16.25 | 15.73 | 16.25 | +2.02% | 67,600 |
| 2026-01-15 | 16.65 | 16.68 | 15.92 | 15.93 | -5.69% | 75,200 |
| 2026-01-14 | 17.02 | 17.44 | 16.81 | 16.89 | +3.46% | 106,100 |
| 2026-01-13 | 16.18 | 16.64 | 16.07 | 16.33 | +2.89% | 40,400 |
| 2026-01-12 | 15.67 | 16.22 | 15.67 | 15.87 | -3.02% | 67,200 |
| 2026-01-09 | 16.34 | 16.88 | 16.16 | 16.36 | -0.63% | 40,800 |
| 2026-01-08 | 16.25 | 16.74 | 16.17 | 16.47 | -1.81% | 31,968 |
| 2026-01-07 | 16.90 | 17.09 | 16.76 | 16.77 | -3.85% | 36,147 |
| 2026-01-06 | 18.49 | 18.49 | 17.03 | 17.44 | -1.74% | 72,200 |
| 2026-01-05 | 17.01 | 17.91 | 16.94 | 17.75 | +7.65% | 83,600 |
| 2026-01-02 | 16.21 | 16.56 | 16.15 | 16.49 | +12.74% | 57,600 |
| 2025-12-31 | 15.06 | 15.06 | 14.42 | 14.63 | -3.01% | 30,243 |
| 2025-12-30 | 15.33 | 15.39 | 15.02 | 15.08 | -1.88% | 35,800 |
| 2025-12-29 | 15.51 | 15.75 | 15.35 | 15.37 | +0.27% | 45,100 |
| 2025-12-26 | 15.58 | 15.58 | 15.10 | 15.33 | +2.73% | 46,000 |
| 2025-12-24 | 15.07 | 15.07 | 14.85 | 14.92 | -1.58% | 43,400 |
| 2025-12-23 | 15.17 | 15.28 | 14.97 | 15.16 | -1.75% | 33,000 |
| 2025-12-22 | 15.70 | 16.00 | 15.38 | 15.43 | -0.39% | 40,300 |
| 2025-12-19 | 15.07 | 15.56 | 15.00 | 15.49 | +7.76% | 29,800 |
| 2025-12-18 | 15.46 | 15.46 | 14.25 | 14.38 | -4.28% | 53,900 |
| 2025-12-17 | 15.61 | 16.01 | 14.84 | 15.02 | -3.85% | 46,400 |
| 2025-12-16 | 15.76 | 15.87 | 15.55 | 15.62 | +2.00% | 48,200 |
| 2025-12-15 | 16.35 | 16.36 | 15.27 | 15.31 | -9.55% | 95,900 |
| 2025-12-12 | 17.69 | 17.70 | 16.89 | 16.93 | -4.78% | 247,500 |
| 2025-12-11 | 17.75 | 17.85 | 17.63 | 17.78 | -5.89% | 37,000 |
| 2025-12-10 | 18.74 | 19.35 | 18.56 | 18.89 | -1.11% | 17,700 |
| 2025-12-09 | 18.60 | 19.62 | 18.40 | 19.10 | +2.96% | 26,546 |
| 2025-12-08 | 18.54 | 18.68 | 18.38 | 18.55 | +0.96% | 21,167 |
| 2025-12-05 | 18.65 | 18.88 | 18.23 | 18.38 | -4.42% | 29,300 |
| 2025-12-04 | 19.25 | 19.48 | 18.94 | 19.22 | -4.02% | 23,700 |
| 2025-12-03 | 19.97 | 20.15 | 19.69 | 20.03 | +1.21% | 28,200 |
| 2025-12-02 | 18.78 | 19.93 | 18.70 | 19.79 | +8.45% | 86,500 |
| 2025-12-01 | 18.47 | 18.47 | 17.90 | 18.25 | -8.55% | 66,200 |
| 2025-11-28 | 20.76 | 20.78 | 19.87 | 19.95 | -1.90% | 31,000 |
| 2025-11-26 | 19.88 | 20.68 | 19.50 | 20.34 | +2.50% | 69,900 |
| 2025-11-25 | 19.62 | 19.95 | 19.30 | 19.84 | -3.71% | 59,400 |
| 2025-11-24 | 19.56 | 20.71 | 19.30 | 20.61 | +16.03% | 134,600 |
| 2025-11-21 | 17.64 | 18.35 | 17.32 | 17.76 | -5.40% | 140,000 |
| 2025-11-20 | 19.99 | 19.99 | 18.54 | 18.77 | -3.83% | 68,900 |
| 2025-11-19 | 19.87 | 20.31 | 18.93 | 19.52 | -5.91% | 75,100 |
| 2025-11-18 | 19.98 | 20.89 | 19.91 | 20.75 | +5.81% | 61,600 |
| 2025-11-17 | 20.23 | 20.94 | 19.45 | 19.61 | -7.72% | 74,000 |
| 2025-11-14 | 21.64 | 22.05 | 21.25 | 21.25 | -4.82% | 69,700 |
| 2025-11-13 | 24.22 | 24.51 | 22.22 | 22.32 | -6.88% | 58,700 |
| 2025-11-12 | 25.34 | 25.40 | 23.79 | 23.97 | -2.47% | 53,400 |
| 2025-11-11 | 25.32 | 25.48 | 24.57 | 24.58 | -7.40% | 34,500 |
| 2025-11-10 | 26.38 | 26.64 | 25.69 | 26.54 | +8.56% | 78,500 |
| 2025-11-07 | 22.45 | 24.75 | 22.07 | 24.45 | +10.58% | 65,700 |
| 2025-11-06 | 23.11 | 23.11 | 22.08 | 22.11 | -7.94% | 72,300 |
| 2025-11-05 | 23.95 | 24.18 | 23.50 | 24.01 | +6.17% | 39,400 |
| 2025-11-04 | 23.53 | 24.20 | 22.06 | 22.62 | -6.12% | 66,500 |
| 2025-11-03 | 25.13 | 25.13 | 23.36 | 24.09 | -11.42% | 176,700 |
| 2025-10-31 | 27.06 | 27.42 | 26.12 | 27.20 | +4.20% | 108,800 |
| 2025-10-30 | 27.33 | 27.33 | 26.08 | 26.10 | -4.81% | 84,100 |
| 2025-10-29 | 27.85 | 28.14 | 26.85 | 27.42 | +1.20% | 253,100 |
| 2025-10-28 | 28.92 | 28.92 | 27.08 | 27.09 | — | 307,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Sep (+45.51%). Schwächster Monat: Jun (-25.27%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Canary Capital Group LLX Canary HBAR ETF (HBR)?
11.21 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HBR?
28.92 im Hoch und 8.85 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Canary Capital Group LLX Canary HBAR ETF?
Historisch war der stärkste Kalendermonat von HBR der Sep (Durchschnitt +45.51%), der schwächste der Jun (Durchschnitt -25.27%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 244 Tageskerzen im Closelook-Datenlake.