CoinXview VermögenApp
DE
Coin: 1.237Börsen: 22Marktkapitalisierung: $2,68T +0,26%Vol. 24h: $13,58BDominanz: BTC 58,5% ETH 10,3%ETH-Gas: 0,05 gweiAngst & Gier: 51/100

DoubleZero (2Z) Kursverlauf

Tägliche Eröffnung, Hoch, Tief, Schluss und Volumen (UTC), von der Börse mit dem meisten 2Z-Volumen. Angezeigt werden die letzten 365 Tage.

Monatsrenditen 2Z

JahrJan.Feb.MärApr.MaiJuniJuliAug.Sept.OktNov.DezGanzes Jahr
2026-9,8%-29%+5,0%+0,9%+14%-34%-8,4%-3,5%+11%-57%-1,2%—-79%
2025—————————+264%-38%+6,7%+142%

Änderung vom Eröffnungskurs des ersten bis zum Schlusskurs des letzten Tags jedes Monats (UTC); der laufende Monat bis heute (gestrichelter Rahmen). „Gesamtjahr“ verzinst die Monate mit Daten. Vergangene Performance garantiert keine künftigen Ergebnisse.

Vollständigen Verlauf herunterladen (CSV, öffnet in Excel)

DatumÖffnenHochTiefSchließenVolumenMarktkapitalisierungÄnderung
01.11.2026$0,02578$0,02584$0,02522 $0,02547$251,17K$130,67M-1.20%
31.10.2026$0,02717$0,02739$0,02563 $0,02578$290,43K$132,26M-5.12%
30.10.2026$0,02600$0,02725$0,02469 $0,02714$805,90K$139,24M+4.38%
29.10.2026$0,02908$0,02920$0,02546 $0,02601$1,25M$133,44M-10.56%
28.10.2026$0,02898$0,02959$0,02833 $0,02909$386,03K$149,24M+0.38%
27.10.2026$0,02810$0,02949$0,02695 $0,02898$615,52K$148,68M+3.13%
26.10.2026$0,02894$0,02909$0,02747 $0,02809$751,85K$144,11M-2.94%
25.10.2026$0,02987$0,02997$0,02814 $0,02892$767,57K$148,37M-3.18%
24.10.2026$0,02994$0,03199$0,02850 $0,02988$1,95M$153,30M-0.20%
23.10.2026$0,02940$0,03080$0,02926 $0,02996$614,47K$153,71M+1.90%
22.10.2026$0,03185$0,03201$0,02918 $0,02942$846,00K$150,94M-7.63%
21.10.2026$0,03012$0,03282$0,03005 $0,03185$1,25M$163,40M+5.74%
20.10.2026$0,02937$0,03063$0,02884 $0,03013$712,24K$154,58M+2.59%
19.10.2026$0,02995$0,03045$0,02878 $0,02935$506,65K$150,58M-2.00%
18.10.2026$0,03164$0,03168$0,02868 $0,02993$545,49K$153,55M-5.40%
17.10.2026$0,03301$0,03345$0,03056 $0,03162$380,05K$162,22M-4.21%
16.10.2026$0,03320$0,03378$0,03219 $0,03301$522,47K$169,35M-0.57%
15.10.2026$0,03370$0,03398$0,03124 $0,03321$847,26K$170,38M-1.45%
14.10.2026$0,03463$0,03560$0,03326 $0,03370$954,10K$172,89M-2.69%
13.10.2026$0,03532$0,03607$0,03346 $0,03463$1,09M$177,67M-1.95%
12.10.2026$0,03794$0,03830$0,03516 $0,03530$1,15M$181,10M-6.96%
11.10.2026$0,03741$0,03820$0,03638 $0,03793$874,71K$194,60M+1.39%
10.10.2026$0,03652$0,03857$0,03637 $0,03739$1,29M$191,83M+2.38%
09.10.2026$0,03584$0,03665$0,03530 $0,03653$962,77K$187,41M+1.93%
08.10.2026$0,03880$0,03968$0,03426 $0,03584$2,92M$183,87M-7.63%
07.10.2026$0,04131$0,04138$0,03794 $0,03881$3,09M$199,11M-6.05%
06.10.2026$0,04347$0,04364$0,04119 $0,04132$2,57M$211,99M-4.95%
05.10.2026$0,04518$0,04540$0,04193 $0,04349$3,85M$223,12M-3.74%
04.10.2026$0,04541$0,04614$0,04461 $0,04520$1,98M$231,89M-0.46%
03.10.2026$0,04596$0,04756$0,04450 $0,04541$6,53M$232,16M-1.20%
02.10.2026$0,05661$0,05958$0,04432 $0,04597$9,78M$235,03M-18.80%
01.10.2026$0,05978$0,06003$0,05481 $0,05662$2,97M$288,97M-5.29%
30.09.2026$0,06510$0,06657$0,05817 $0,05977$2,34M—-8.19%
29.09.2026$0,06768$0,06980$0,06415 $0,06508$2,26M$225,40M-3.84%
28.09.2026$0,06801$0,06881$0,06202 $0,06769$3,63M$234,44M-0.47%
27.09.2026$0,07260$0,07260$0,06583 $0,06799$3,28M$235,48M-6.35%
26.09.2026$0,05885$0,08074$0,05679 $0,07254$14,79M$251,24M+23.26%
25.09.2026$0,05595$0,05988$0,05338 $0,05887$2,27M$203,89M+5.22%
24.09.2026$0,05145$0,06271$0,05088 $0,05594$3,84M$193,75M+8.73%
23.09.2026$0,05386$0,05504$0,05036 $0,05145$932,82K$178,20M-4.47%
22.09.2026$0,05209$0,05409$0,05135 $0,05390$727,39K—+3.47%
21.09.2026$0,04974$0,05289$0,04916 $0,05210$633,10K$180,45M+4.74%
20.09.2026$0,05086$0,05120$0,04828 $0,04970$482,04K—-2.28%
19.09.2026$0,04953$0,05124$0,04914 $0,05077$687,54K$175,84M+2.50%
18.09.2026$0,04737$0,04978$0,04717 $0,04952$423,51K$171,51M+4.54%
17.09.2026$0,04648$0,04755$0,04623 $0,04738$196,62K$164,10M+1.94%
16.09.2026$0,04574$0,04658$0,04474 $0,04646$462,38K$160,91M+1.57%
15.09.2026$0,04869$0,04941$0,04526 $0,04576$734,31K$158,49M-6.02%
14.09.2026$0,04651$0,04919$0,04609 $0,04868$585,02K$168,60M+4.67%
13.09.2026$0,04693$0,04764$0,04602 $0,04651$266,22K$161,09M-0.89%
12.09.2026$0,04682$0,04744$0,04671 $0,04695$179,27K$162,61M+0.28%
11.09.2026$0,04607$0,04786$0,04532 $0,04684$356,38K$162,23M+1.67%
10.09.2026$0,04822$0,04826$0,04579 $0,04608$448,19K$159,60M-4.44%
09.09.2026$0,05081$0,05174$0,04627 $0,04826$730,16K$167,15M-5.02%
08.09.2026$0,05086$0,05339$0,05014 $0,05078$1,11M$175,88M-0.16%
07.09.2026$0,05214$0,05254$0,05000 $0,05085$599,91K—-2.47%
06.09.2026$0,05250$0,05283$0,05079 $0,05213$590,88K$180,55M-0.70%
05.09.2026$0,05168$0,05280$0,05102 $0,05245$360,90K—+1.49%
04.09.2026$0,05410$0,05439$0,05072 $0,05166$718,49K$178,92M-4.51%
03.09.2026$0,05352$0,05505$0,05339 $0,05412$733,83K—+1.12%
02.09.2026$0,05312$0,05544$0,05286 $0,05351$675,19K$185,33M+0.73%
01.09.2026$0,05401$0,05515$0,05275 $0,05315$588,07K$184,09M-1.59%
31.08.2026$0,05206$0,05453$0,05196 $0,05403$396,48K$187,13M+3.78%
30.08.2026$0,05456$0,05527$0,05142 $0,05208$492,40K$180,38M-4.55%
29.08.2026$0,05595$0,05658$0,05426 $0,05455$276,31K—-2.50%
28.08.2026$0,05973$0,06056$0,05466 $0,05598$875,54K$193,89M-6.28%
27.08.2026$0,05754$0,05987$0,05557 $0,05972$941,30K$206,84M+3.79%
26.08.2026$0,05579$0,05756$0,05433 $0,05755$550,61K$199,33M+3.15%
25.08.2026$0,05632$0,05786$0,05435 $0,05577$635,12K—-0.98%
24.08.2026$0,05738$0,05798$0,05488 $0,05633$727,11K$195,10M-1.83%
23.08.2026$0,05679$0,05825$0,05396 $0,05739$721,39K—+1.06%
22.08.2026$0,05861$0,06205$0,05132 $0,05680$1,58M—-3.09%
21.08.2026$0,05405$0,05907$0,05371 $0,05858$1,05M—+8.38%
20.08.2026$0,05138$0,05445$0,05098 $0,05405$843,50K$187,20M+5.20%
19.08.2026$0,04685$0,05302$0,04624 $0,05137$863,02K$177,92M+9.65%
18.08.2026$0,04897$0,04923$0,04642 $0,04684$566,06K$162,23M-4.35%
17.08.2026$0,04838$0,05181$0,04804 $0,04900$1,19M$169,71M+1.28%
16.08.2026$0,04923$0,05028$0,04772 $0,04839$833,38K$167,60M-1.71%
15.08.2026$0,05223$0,05290$0,04877 $0,04924$1,50M$170,55M-5.72%
14.08.2026$0,04922$0,06082$0,04919 $0,05219$6,98M—+6.03%
13.08.2026$0,04877$0,04977$0,04727 $0,04922$987,96K$170,48M+0.92%
12.08.2026$0,05220$0,06624$0,04872 $0,04878$3,11M$168,95M-6.55%
11.08.2026$0,05445$0,05514$0,05103 $0,05217$392,44K$180,70M-4.19%
10.08.2026$0,05539$0,05607$0,05395 $0,05445$236,81K$188,59M-1.70%
09.08.2026$0,05532$0,05801$0,05481 $0,05538$432,54K$191,81M+0.11%
08.08.2026$0,05458$0,05628$0,05450 $0,05530$124,67K$191,54M+1.32%
07.08.2026$0,05518$0,05736$0,05456 $0,05457$340,94K—-1.11%
06.08.2026$0,05489$0,05696$0,05443 $0,05520$323,36K$191,19M+0.56%
05.08.2026$0,05483$0,05609$0,05477 $0,05490$196,12K$190,15M+0.13%
04.08.2026$0,05531$0,05602$0,05463 $0,05484$169,42K$189,94M-0.85%
03.08.2026$0,05527$0,05650$0,05364 $0,05530$144,57K—+0.05%
02.08.2026$0,05512$0,05624$0,05494 $0,05529$142,88K$191,50M+0.31%
01.08.2026$0,05598$0,05670$0,05490 $0,05510$138,71K$190,85M-1.57%
31.07.2026$0,05569$0,05738$0,05525 $0,05596$202,90K$193,82M+0.48%
30.07.2026$0,05562$0,05767$0,05528 $0,05568$122,02K—+0.11%
29.07.2026$0,05906$0,05948$0,05414 $0,05562$252,84K$192,65M-5.82%
28.07.2026$0,05896$0,05986$0,05798 $0,05903$153,03K$204,46M+0.12%
27.07.2026$0,06126$0,06300$0,05832 $0,05894$187,07K—-3.79%
26.07.2026$0,06184$0,06303$0,06128 $0,06128$100,36K$212,25M-0.91%
25.07.2026$0,06104$0,06292$0,06102 $0,06182$123,49K$214,12M+1.28%
24.07.2026$0,06185$0,06258$0,06052 $0,06101$93,28K$211,32M-1.36%
23.07.2026$0,06394$0,06418$0,06167 $0,06183$138,10K—-3.30%
22.07.2026$0,06534$0,06592$0,06376 $0,06402$161,79K$221,74M-2.02%
21.07.2026$0,06464$0,06644$0,06416 $0,06534$200,09K—+1.08%
20.07.2026$0,06492$0,06580$0,06404 $0,06472$212,84K$224,17M-0.31%
19.07.2026$0,06561$0,06660$0,06464 $0,06498$73,19K$225,07M-0.96%
18.07.2026$0,06502$0,06649$0,06423 $0,06558$120,99K$227,15M+0.86%
17.07.2026$0,06660$0,06731$0,06477 $0,06501$211,15K$225,17M-2.39%
16.07.2026$0,07068$0,07077$0,06557 $0,06660$299,65K—-5.77%
15.07.2026$0,07094$0,07496$0,06844 $0,07058$735,62K$244,47M-0.51%
14.07.2026$0,07044$0,07148$0,06893 $0,07092$258,14K—+0.68%
13.07.2026$0,07180$0,07287$0,06977 $0,07041$182,51K—-1.94%
12.07.2026$0,07044$0,07575$0,06880 $0,07177$714,64K—+1.89%
11.07.2026$0,07160$0,07256$0,07036 $0,07048$98,98K$244,12M-1.56%
10.07.2026$0,07329$0,07426$0,07001 $0,07157$172,09K$247,90M-2.35%
09.07.2026$0,07297$0,07362$0,06956 $0,07335$197,00K$254,06M+0.52%
08.07.2026$0,06968$0,07349$0,06824 $0,07292$908,27K—+4.65%
07.07.2026$0,07327$0,07495$0,06939 $0,06964$411,43K$241,21M-4.95%
06.07.2026$0,07043$0,07363$0,06825 $0,07326$340,20K$253,75M+4.02%
05.07.2026$0,06964$0,07354$0,06904 $0,07040$1,04M$243,84M+1.09%
04.07.2026$0,06718$0,07163$0,06616 $0,06959$640,71K$241,04M+3.59%
03.07.2026$0,06652$0,06804$0,06591 $0,06712$203,87K—+0.90%
02.07.2026$0,06450$0,06777$0,06391 $0,06654$293,33K$230,48M+3.16%
01.07.2026$0,06110$0,06638$0,05992 $0,06446$706,14K$223,27M+5.50%
30.06.2026$0,06242$0,06246$0,05962 $0,06107$219,43K$211,53M-2.16%
29.06.2026$0,06236$0,06459$0,06174 $0,06242$206,79K—+0.10%
28.06.2026$0,06432$0,06551$0,06183 $0,06240$126,24K$216,14M-2.99%
27.06.2026$0,06548$0,06615$0,06321 $0,06425$168,87K$222,54M-1.88%
26.06.2026$0,06647$0,06796$0,06306 $0,06540$471,87K—-1.61%
25.06.2026$0,06511$0,06694$0,06150 $0,06652$468,55K—+2.17%
24.06.2026$0,06840$0,06924$0,06289 $0,06511$566,88K—-4.81%
23.06.2026$0,07050$0,07357$0,06800 $0,06840$629,88K—-2.98%
22.06.2026$0,07531$0,07760$0,06983 $0,07048$1,19M—-6.41%
21.06.2026$0,06914$0,09304$0,06871 $0,07515$5,48M$260,30M+8.69%
20.06.2026$0,07063$0,07128$0,06742 $0,06912$419,11K$239,41M-2.14%
19.06.2026$0,07199$0,07924$0,07028 $0,07066$1,16M$244,75M-1.85%
18.06.2026$0,07523$0,07604$0,06968 $0,07202$428,39K$249,46M-4.27%
17.06.2026$0,07325$0,07765$0,07172 $0,07524$1,25M$260,61M+2.72%
16.06.2026$0,07073$0,07554$0,06803 $0,07327$686,83K—+3.59%
15.06.2026$0,07159$0,07472$0,07052 $0,07074$471,33K—-1.19%
14.06.2026$0,07113$0,07184$0,06765 $0,07159$386,91K$247,97M+0.65%
13.06.2026$0,06753$0,07335$0,06717 $0,07119$689,91K—+5.42%
12.06.2026$0,06928$0,07170$0,06696 $0,06750$638,32K$233,80M-2.57%
11.06.2026$0,06820$0,07169$0,06820 $0,06926$331,22K$239,90M+1.55%
10.06.2026$0,07176$0,07224$0,06648 $0,06808$403,79K$235,81M-5.13%
09.06.2026$0,07266$0,07368$0,06923 $0,07180$426,57K—-1.18%
08.06.2026$0,07088$0,07727$0,06953 $0,07268$986,98K$251,75M+2.54%
07.06.2026$0,06880$0,07300$0,06793 $0,07092$218,36K$245,65M+3.08%
06.06.2026$0,07062$0,07143$0,06656 $0,06885$292,05K$238,48M-2.51%
05.06.2026$0,07568$0,07568$0,06812 $0,07060$498,86K—-6.71%
04.06.2026$0,07913$0,08115$0,07395 $0,07580$516,13K$262,56M-4.21%
03.06.2026$0,07952$0,08238$0,07716 $0,07914$529,14K$274,12M-0.48%
02.06.2026$0,08739$0,08768$0,07813 $0,07950$641,04K—-9.03%
01.06.2026$0,09318$0,09443$0,08312 $0,08739$907,40K$302,70M-6.21%
31.05.2026$0,09236$0,09500$0,08973 $0,09317$676,67K—+0.88%
30.05.2026$0,09083$0,09551$0,08934 $0,09232$1,06M$319,78M+1.64%
29.05.2026$0,08921$0,09196$0,08680 $0,09081$666,77K$314,55M+1.79%
28.05.2026$0,09294$0,09336$0,08742 $0,08918$952,85K$308,90M-4.05%
27.05.2026$0,09543$0,1010$0,09250 $0,09301$953,03K$322,17M-2.54%
26.05.2026$0,09847$0,1000$0,09390 $0,09544$899,76K$330,59M-3.08%
25.05.2026$0,1046$0,1054$0,09798 $0,09847$766,36K—-5.90%
24.05.2026$0,1072$0,1100$0,1020 $0,1046$958,10K—-2.44%
23.05.2026$0,1065$0,1114$0,1043 $0,1072$1,67M$371,42M+0.67%
22.05.2026$0,1130$0,1192$0,1053 $0,1065$2,83M—-5.73%
21.05.2026$0,1038$0,1199$0,1031 $0,1129$7,00M$391,06M+8.78%
20.05.2026$0,08892$0,1065$0,08833 $0,1039$2,86M—+16.82%
19.05.2026$0,08980$0,09207$0,08823 $0,08899$494,77K$308,25M-0.90%
18.05.2026$0,08710$0,09020$0,08562 $0,08978$449,95K$310,98M+3.08%
17.05.2026$0,09212$0,09260$0,08482 $0,08704$407,13K$301,49M-5.51%
16.05.2026$0,09178$0,09412$0,08694 $0,09213$786,54K$319,12M+0.38%
15.05.2026$0,1037$0,1051$0,09176 $0,09177$891,63K$317,88M-11.51%
14.05.2026$0,1019$0,1080$0,09900 $0,1038$1,12M$359,51M+1.85%
13.05.2026$0,1043$0,1079$0,09994 $0,1019$922,59K$353,00M-2.31%
12.05.2026$0,1043$0,1082$0,1008 $0,1043$929,91K—-0.02%
11.05.2026$0,1046$0,1096$0,1015 $0,1043$1,35M$361,35M-0.31%
10.05.2026$0,09899$0,1070$0,09721 $0,1046$1,12M—+5.71%
09.05.2026$0,09820$0,1028$0,09660 $0,09900$562,34K$342,92M+0.81%
08.05.2026$0,09481$0,1020$0,09292 $0,09829$1,28M—+3.67%
07.05.2026$0,09552$0,09552$0,09030 $0,09476$828,74K—-0.80%
06.05.2026$0,09068$0,09808$0,09047 $0,09553$2,26M—+5.35%
05.05.2026$0,08452$0,09272$0,08422 $0,09068$2,01M$314,10M+7.29%
04.05.2026$0,08456$0,08664$0,08386 $0,08455$209,93K—-0.01%
03.05.2026$0,08488$0,08543$0,08309 $0,08459$387,47K$293,01M-0.34%
02.05.2026$0,08216$0,08561$0,08158 $0,08488$253,09K$294,01M+3.31%
01.05.2026$0,08190$0,08318$0,08147 $0,08208$164,63K$284,31M+0.22%
30.04.2026$0,08226$0,08417$0,08070 $0,08182$262,98K—-0.53%
29.04.2026$0,08582$0,08686$0,08050 $0,08228$259,60K$285,01M-4.12%
28.04.2026$0,08683$0,08706$0,08479 $0,08584$224,75K$297,34M-1.14%
27.04.2026$0,08846$0,09295$0,08512 $0,08684$770,62K$300,80M-1.83%
26.04.2026$0,08824$0,09270$0,08741 $0,08851$1,08M—+0.31%
25.04.2026$0,08526$0,08949$0,08389 $0,08820$741,34K—+3.45%
24.04.2026$0,08378$0,08532$0,08241 $0,08522$287,58K—+1.72%
23.04.2026$0,08211$0,08402$0,08002 $0,08388$304,10K—+2.16%
22.04.2026$0,08454$0,08738$0,08156 $0,08208$429,55K—-2.91%
21.04.2026$0,08320$0,08516$0,08108 $0,08443$429,58K—+1.48%
20.04.2026$0,08275$0,08605$0,08275 $0,08329$408,42K—+0.65%
19.04.2026$0,08890$0,08890$0,08261 $0,08274$450,79K—-6.93%
18.04.2026$0,09373$0,09800$0,08882 $0,08887$990,51K—-5.19%
17.04.2026$0,09198$0,09956$0,09036 $0,09374$2,42M—+1.91%
16.04.2026$0,08230$0,09283$0,08198 $0,09196$1,67M—+11.74%
15.04.2026$0,07856$0,08242$0,07824 $0,08228$424,65K—+4.74%
14.04.2026$0,07960$0,08120$0,07790 $0,07858$277,52K—-1.28%
13.04.2026$0,07686$0,08034$0,07505 $0,07958$695,09K—+3.54%
12.04.2026$0,07894$0,07950$0,07458 $0,07684$623,24K—-2.66%
11.04.2026$0,08089$0,08089$0,07782 $0,07894$385,59K—-2.41%
10.04.2026$0,07980$0,08173$0,07880 $0,08088$791,57K—+1.35%
09.04.2026$0,08364$0,08386$0,07762 $0,07978$1,21M—-4.62%
08.04.2026$0,08684$0,08705$0,08300 $0,08361$1,32M—-3.72%
07.04.2026$0,08382$0,08896$0,08272 $0,08685$2,76M—+3.61%
06.04.2026$0,08815$0,09069$0,08126 $0,08385$2,02M—-4.88%
05.04.2026$0,07958$0,08936$0,07824 $0,08812$3,34M—+10.73%
04.04.2026$0,07587$0,08162$0,07508 $0,07958$1,05M—+4.89%
03.04.2026$0,07672$0,07800$0,07559 $0,07590$294,32K—-1.07%
02.04.2026$0,07664$0,07892$0,07484 $0,07667$498,07K—+0.04%
01.04.2026$0,08109$0,08148$0,07616 $0,07659$635,98K—-5.55%
31.03.2026$0,07528$0,08117$0,07416 $0,08117$2,10M—+7.82%
30.03.2026$0,06732$0,07618$0,06713 $0,07528$1,35M—+11.82%
29.03.2026$0,06950$0,06953$0,06632 $0,06730$175,41K—-3.17%
28.03.2026$0,07041$0,07143$0,06874 $0,06952$168,98K—-1.26%
27.03.2026$0,07409$0,07456$0,07014 $0,07042$157,98K—-4.95%
26.03.2026$0,07641$0,07652$0,07240 $0,07412$179,54K—-3.00%
25.03.2026$0,07584$0,07709$0,07497 $0,07641$136,19K—+0.75%
24.03.2026$0,07756$0,07774$0,07463 $0,07579$232,65K—-2.28%
23.03.2026$0,07209$0,07776$0,07169 $0,07764$319,30K—+7.70%
22.03.2026$0,07364$0,07482$0,07149 $0,07210$232,03K—-2.09%
21.03.2026$0,07651$0,07761$0,07342 $0,07370$270,82K—-3.67%
20.03.2026$0,07780$0,07837$0,07530 $0,07650$166,95K—-1.67%
19.03.2026$0,07894$0,07922$0,07609 $0,07778$315,06K—-1.47%
18.03.2026$0,08393$0,08408$0,07779 $0,07892$283,23K—-5.97%
17.03.2026$0,08365$0,08529$0,08015 $0,08389$761,50K—+0.29%
16.03.2026$0,08487$0,08706$0,08040 $0,08368$873,22K—-1.40%
15.03.2026$0,08265$0,08649$0,08176 $0,08488$846,65K—+2.70%
14.03.2026$0,08086$0,08611$0,08043 $0,08264$1,16M—+2.20%
13.03.2026$0,08069$0,08450$0,07983 $0,08086$934,00K—+0.21%
12.03.2026$0,07811$0,08114$0,07582 $0,08078$421,43K—+3.42%
11.03.2026$0,07669$0,07895$0,07529 $0,07807$724,06K—+1.80%
10.03.2026$0,07543$0,07748$0,07500 $0,07671$258,06K—+1.70%
09.03.2026$0,07336$0,07714$0,07330 $0,07548$214,26K—+2.89%
08.03.2026$0,07373$0,07507$0,07136 $0,07341$407,21K—-0.43%
07.03.2026$0,07706$0,07723$0,07317 $0,07371$438,89K—-4.35%
06.03.2026$0,07476$0,07903$0,07390 $0,07704$1,47M—+3.05%
05.03.2026$0,07396$0,07572$0,07121 $0,07467$485,51K—+0.96%
04.03.2026$0,07248$0,07597$0,07110 $0,07396$441,48K—+2.04%
03.03.2026$0,07438$0,07457$0,07122 $0,07251$350,27K—-2.51%
02.03.2026$0,07277$0,07754$0,07147 $0,07432$549,46K—+2.13%
01.03.2026$0,07728$0,07962$0,07112 $0,07271$925,81K—-5.91%
28.02.2026$0,07555$0,07847$0,07017 $0,07726$605,48K—+2.26%
27.02.2026$0,07839$0,08176$0,07344 $0,07557$895,31K—-3.60%
26.02.2026$0,07544$0,07998$0,07478 $0,07840$1,43M—+3.92%
25.02.2026$0,06909$0,07812$0,06907 $0,07542$1,30M—+9.16%
24.02.2026$0,06789$0,07054$0,06556 $0,06907$346,55K—+1.74%
23.02.2026$0,07014$0,07040$0,06550 $0,06784$325,85K—-3.28%
22.02.2026$0,07266$0,07280$0,06924 $0,07018$206,57K—-3.41%
21.02.2026$0,07564$0,07601$0,07257 $0,07268$268,59K—-3.91%
20.02.2026$0,07036$0,07679$0,07034 $0,07564$695,20K—+7.50%
19.02.2026$0,07366$0,07374$0,06871 $0,07036$430,68K—-4.48%
18.02.2026$0,07768$0,07913$0,07307 $0,07362$480,66K—-5.23%
17.02.2026$0,07792$0,07899$0,07582 $0,07766$375,53K—-0.33%
16.02.2026$0,07614$0,07904$0,07591 $0,07794$306,36K—+2.36%
15.02.2026$0,08156$0,08345$0,07523 $0,07610$490,12K—-6.69%
14.02.2026$0,08060$0,08231$0,07879 $0,08158$441,50K—+1.22%
13.02.2026$0,07896$0,08128$0,07718 $0,08060$863,68K—+2.08%
12.02.2026$0,07673$0,08033$0,07523 $0,07897$889,71K—+2.92%
11.02.2026$0,07469$0,07820$0,07363 $0,07673$1,09M—+2.73%
10.02.2026$0,08310$0,08413$0,07292 $0,07476$2,66M—-10.04%
09.02.2026$0,08877$0,08958$0,08142 $0,08310$1,26M—-6.39%
08.02.2026$0,09715$0,09715$0,08781 $0,08876$1,18M—-8.64%
07.02.2026$0,09641$0,09879$0,09224 $0,09714$549,39K—+0.76%
06.02.2026$0,08932$0,09872$0,08212 $0,09638$1,09M—+7.90%
05.02.2026$0,1033$0,1050$0,08885 $0,08930$1,06M—-13.57%
04.02.2026$0,1090$0,1110$0,1022 $0,1033$777,13K—-5.19%
03.02.2026$0,1112$0,1134$0,1043 $0,1089$1,29M$377,45M-2.05%
02.02.2026$0,1064$0,1119$0,1040 $0,1112$699,33K—+4.50%
01.02.2026$0,1093$0,1171$0,1045 $0,1065$1,41M—-2.55%
31.01.2026$0,1198$0,1200$0,09772 $0,1093$1,74M—-8.82%
30.01.2026$0,1201$0,1278$0,1179 $0,1198$2,58M—-0.20%
29.01.2026$0,1245$0,1248$0,1156 $0,1201$1,92M—-3.55%
28.01.2026$0,1192$0,1398$0,1181 $0,1245$5,59M—+4.44%
27.01.2026$0,1220$0,1231$0,1161 $0,1192$1,15M—-2.24%
26.01.2026$0,1216$0,1379$0,1125 $0,1220$5,72M—+0.31%
25.01.2026$0,1409$0,1425$0,1212 $0,1216$3,56M—-13.67%
24.01.2026$0,1404$0,1531$0,1377 $0,1408$7,08M—+0.30%
23.01.2026$0,1246$0,1475$0,1244 $0,1404$8,45M—+12.72%
22.01.2026$0,1237$0,1293$0,1234 $0,1246$1,79M—+0.69%
21.01.2026$0,1176$0,1284$0,1174 $0,1237$2,66M—+5.19%
20.01.2026$0,1218$0,1235$0,1158 $0,1177$1,34M—-3.38%
19.01.2026$0,1280$0,1280$0,1168 $0,1218$1,82M—-4.83%
18.01.2026$0,1294$0,1403$0,1263 $0,1280$2,35M—-1.13%
17.01.2026$0,1362$0,1384$0,1287 $0,1294$1,40M—-4.95%
16.01.2026$0,1260$0,1410$0,1224 $0,1362$2,88M—+8.07%
15.01.2026$0,1271$0,1357$0,1228 $0,1260$3,08M—-0.83%
14.01.2026$0,1234$0,1309$0,1228 $0,1271$1,37M—+3.01%
13.01.2026$0,1157$0,1250$0,1155 $0,1234$1,29M—+6.64%
12.01.2026$0,1158$0,1178$0,1132 $0,1157$561,21K—-0.09%
11.01.2026$0,1155$0,1190$0,1146 $0,1158$366,55K—+0.31%
10.01.2026$0,1172$0,1181$0,1147 $0,1154$320,70K—-1.48%
09.01.2026$0,1149$0,1197$0,1146 $0,1172$954,53K—+1.99%
08.01.2026$0,1170$0,1181$0,1138 $0,1149$805,46K—-1.81%
07.01.2026$0,1259$0,1261$0,1149 $0,1170$1,42M—-7.05%
06.01.2026$0,1289$0,1297$0,1206 $0,1259$1,41M—-2.36%
05.01.2026$0,1284$0,1316$0,1219 $0,1289$2,19M—+0.44%
04.01.2026$0,1307$0,1318$0,1267 $0,1284$645,59K—-1.79%
03.01.2026$0,1285$0,1323$0,1256 $0,1307$1,23M$453,00M+1.74%
02.01.2026$0,1243$0,1289$0,1234 $0,1285$1,53M—+3.41%
01.01.2026$0,1211$0,1266$0,1203 $0,1242$1,79M—+2.57%
31.12.2025$0,1268$0,1269$0,1183 $0,1211$2,29M—-4.49%
30.12.2025$0,1149$0,1308$0,1115 $0,1268$6,43M—+10.32%
29.12.2025$0,1152$0,1254$0,1145 $0,1149$3,12M—-0.29%
28.12.2025$0,1178$0,1223$0,1143 $0,1152$1,87M—-2.18%
27.12.2025$0,1148$0,1186$0,1130 $0,1178$1,22M—+2.58%
26.12.2025$0,1189$0,1290$0,1131 $0,1148$3,09M—-3.41%
25.12.2025$0,1133$0,1271$0,1116 $0,1189$4,51M—+4.97%
24.12.2025$0,1087$0,1156$0,1063 $0,1132$1,95M—+4.22%
23.12.2025$0,1105$0,1119$0,1059 $0,1087$919,63K—-1.65%
22.12.2025$0,1090$0,1110$0,1070 $0,1105$466,58K—+1.36%
21.12.2025$0,1095$0,1102$0,1056 $0,1091$430,68K—-0.38%
20.12.2025$0,1088$0,1130$0,1087 $0,1095$871,67K—+0.60%
19.12.2025$0,1021$0,1125$0,1013 $0,1088$1,67M—+6.61%
18.12.2025$0,1054$0,1075$0,09999 $0,1020$1,73M—-3.19%
17.12.2025$0,1110$0,1117$0,1040 $0,1054$1,22M—-5.03%
16.12.2025$0,1102$0,1158$0,1064 $0,1110$2,46M—+0.74%
15.12.2025$0,1128$0,1152$0,1070 $0,1102$1,07M—-2.29%
14.12.2025$0,1221$0,1221$0,1114 $0,1128$1,10M—-7.69%
13.12.2025$0,1203$0,1228$0,1199 $0,1222$631,58K—+1.50%
12.12.2025$0,1259$0,1267$0,1180 $0,1203$1,25M—-4.44%
11.12.2025$0,1294$0,1294$0,1222 $0,1259$1,71M—-2.67%
10.12.2025$0,1338$0,1364$0,1284 $0,1294$1,10M—-3.31%
09.12.2025$0,1330$0,1364$0,1283 $0,1339$1,75M—+0.63%
08.12.2025$0,1393$0,1467$0,1301 $0,1328$6,73M—-4.66%
07.12.2025$0,1282$0,1487$0,1198 $0,1394$10,11M—+8.73%
06.12.2025$0,1219$0,1318$0,1208 $0,1282$2,60M—+5.18%
05.12.2025$0,1276$0,1343$0,1193 $0,1220$3,00M—-4.41%
04.12.2025$0,1292$0,1396$0,1252 $0,1276$4,18M—-1.22%
03.12.2025$0,1246$0,1517$0,1207 $0,1292$19,42M—+3.68%
02.12.2025$0,1083$0,1278$0,1048 $0,1247$3,49M$431,96M+15.09%
01.12.2025$0,1136$0,1137$0,1012 $0,1083$3,84M—-4.63%
30.11.2025$0,1132$0,1195$0,1103 $0,1136$2,28M—+0.34%
29.11.2025$0,1168$0,1197$0,1123 $0,1131$1,50M—-3.17%
28.11.2025$0,1199$0,1235$0,1137 $0,1168$3,04M—-2.58%
27.11.2025$0,1281$0,1302$0,1192 $0,1200$2,06M—-6.33%
26.11.2025$0,1247$0,1406$0,1231 $0,1281$6,74M—+2.73%
25.11.2025$0,1210$0,1333$0,1162 $0,1248$4,10M—+3.13%
24.11.2025$0,1231$0,1250$0,1172 $0,1210$1,41M—-1.70%
23.11.2025$0,1289$0,1309$0,1213 $0,1231$2,42M—-4.53%
22.11.2025$0,1432$0,1581$0,1249 $0,1290$18,14M—-9.92%
21.11.2025$0,1209$0,2382$0,1105 $0,1432$27,64M—+18.45%
20.11.2025$0,1298$0,1337$0,1184 $0,1209$2,94M$418,93M-6.83%
19.11.2025$0,1396$0,1402$0,1220 $0,1298$2,54M—-7.04%
18.11.2025$0,1384$0,1512$0,1350 $0,1396$3,97M—+0.88%
17.11.2025$0,1481$0,1501$0,1365 $0,1384$3,59M—-6.60%
16.11.2025$0,1582$0,1682$0,1428 $0,1482$5,80M—-6.33%
15.11.2025$0,1506$0,1615$0,1502 $0,1582$2,56M—+5.05%
14.11.2025$0,1576$0,1650$0,1478 $0,1506$7,51M—-4.47%
13.11.2025$0,1672$0,1705$0,1529 $0,1576$3,37M—-5.71%
12.11.2025$0,1748$0,1807$0,1660 $0,1672$3,23M—-4.36%
11.11.2025$0,1924$0,1953$0,1747 $0,1748$3,43M—-9.16%
10.11.2025$0,1977$0,2124$0,1887 $0,1924$4,79M—-2.68%
09.11.2025$0,1898$0,2040$0,1795 $0,1977$7,01M—+4.17%
08.11.2025$0,1812$0,2003$0,1752 $0,1898$9,80M—+4.75%
07.11.2025$0,1584$0,1883$0,1561 $0,1811$5,37M—+14.35%
06.11.2025$0,1756$0,1799$0,1569 $0,1584$4,92M—-9.80%
05.11.2025$0,1592$0,1851$0,1506 $0,1756$6,82M—+10.27%
04.11.2025$0,1606$0,1622$0,1501 $0,1592$7,76M—-0.85%
03.11.2025$0,1738$0,1741$0,1489 $0,1605$6,60M—-7.63%
02.11.2025$0,1815$0,1832$0,1709 $0,1738$2,52M—-4.26%

Marktkapitalisierung = Schlusskurs × Umlaufmenge des Tages; die Seite erfasst die Umlaufmenge seit 02.10.2026, frühere Tage bleiben leer.

Alle Bereiche