CoinXview VermögenApp
DE
Coin: 1.257Börsen: 22Marktkapitalisierung: $2,75T +3,82%Vol. 24h: $34,94BDominanz: BTC 58,7% ETH 10,7%ETH-Gas: 0,08 gweiAngst & Gier: 62/100

Aleo (ALEO) Kursverlauf

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

Monatsrenditen ALEO

JahrJan.Feb.MärApr.MaiJuniJuliAug.Sept.OktNov.DezGanzes Jahr
2026-21%-21%-47%+11%-13%-47%-18%+1,2%+87%+0,4%+14%—-70%
2025-56%+1,6%-44%+25%-31%+3,9%+54%-11%-13%+6,6%-34%-24%-86%
2024—————————-72%+13%-49%-84%
Monatsdurchschnitt-39%-9,4%-45%+18%-22%-22%+18%-4,7%+37%-22%-10%-37%
Jahre im Plus0/21/20/22/20/21/21/21/21/22/31/20/2

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
04.11.2026$0,03794$0,04080$0,03590 $0,03682$1,03M$56,68M-2.94%
03.11.2026$0,03570$0,04133$0,03527 $0,03815$1,20M$58,72M+6.85%
02.11.2026$0,03315$0,04200$0,03290 $0,03568$1,05M$54,92M+7.64%
01.11.2026$0,03234$0,03471$0,03118 $0,03316$214,12K$50,88M+2.54%
31.10.2026$0,02863$0,03321$0,02863 $0,03240$403,34K$47,22M+13.17%
30.10.2026$0,02894$0,02953$0,02804 $0,02878$114,19K$41,93M-0.58%
29.10.2026$0,03072$0,03167$0,02828 $0,02913$202,85K$42,45M-5.18%
28.10.2026$0,03091$0,03091$0,02915 $0,03072$140,30K$44,77M-0.61%
27.10.2026$0,03237$0,03323$0,03086 $0,03088$128,34K$45,01M-4.58%
26.10.2026$0,03374$0,03443$0,03215 $0,03223$26,79K$46,97M-4.48%
25.10.2026$0,03265$0,03477$0,03243 $0,03377$181,65K$49,21M+3.42%
24.10.2026$0,03520$0,03563$0,03069 $0,03278$236,17K$47,77M-6.88%
23.10.2026$0,03948$0,04164$0,03500 $0,03515$405,42K$51,22M-10.98%
22.10.2026$0,03871$0,04364$0,03808 $0,03948$798,15K$57,53M+1.99%
21.10.2026$0,04349$0,04350$0,03744 $0,03849$685,45K$56,09M-11.49%
20.10.2026$0,05016$0,05016$0,04250 $0,04349$921,03K$63,38M-13.30%
19.10.2026$0,05247$0,05412$0,04510 $0,05017$1,38M$73,10M-4.40%
18.10.2026$0,05133$0,06432$0,05050 $0,05230$1,89M$76,22M+1.90%
17.10.2026$0,05893$0,06500$0,04995 $0,05133$1,34M$74,80M-12.90%
16.10.2026$0,04720$0,07456$0,04423 $0,05913$1,76M$86,17M+25.28%
15.10.2026$0,03835$0,04799$0,03739 $0,04717$867,26K$68,74M+22.98%
14.10.2026$0,03906$0,04306$0,03680 $0,03825$856,56K$55,73M-2.09%
13.10.2026$0,03239$0,04061$0,03234 $0,03901$658,63K$56,85M+20.43%
12.10.2026$0,03315$0,03450$0,03178 $0,03236$304,37K$47,16M-2.38%
11.10.2026$0,03600$0,03619$0,03247 $0,03319$337,21K$48,36M-7.81%
10.10.2026$0,03151$0,03843$0,03117 $0,03592$506,35K$52,35M+14.00%
09.10.2026$0,03018$0,03350$0,02992 $0,03152$298,06K$45,93M+4.43%
08.10.2026$0,02946$0,03095$0,02841 $0,03010$347,95K$43,87M+2.20%
07.10.2026$0,02683$0,03115$0,02636 $0,02946$487,77K$42,93M+9.80%
06.10.2026$0,02842$0,02876$0,02650 $0,02690$313,71K$39,19M-5.36%
05.10.2026$0,02989$0,03051$0,02786 $0,02850$180,31K$41,53M-4.64%
04.10.2026$0,03012$0,03112$0,02970 $0,02994$145,17K$43,63M-0.60%
03.10.2026$0,03047$0,03204$0,02952 $0,03006$455,09K$43,80M-1.37%
02.10.2026$0,02816$0,03234$0,02698 $0,03047$508,47K$44,41M+8.24%
01.10.2026$0,03228$0,03360$0,02651 $0,02822$899,57K$40,71M-12.57%
30.09.2026$0,02587$0,03515$0,02423 $0,03216$2,05M$46,31M+24.30%
29.09.2026$0,02421$0,02696$0,02180 $0,02588$552,08K$37,21M+6.90%
28.09.2026$0,02582$0,02600$0,02300 $0,02421$421,46K$34,75M-6.21%
27.09.2026$0,02658$0,02670$0,02470 $0,02585$426,88K$37,04M-2.75%
26.09.2026$0,02820$0,03106$0,02550 $0,02661$649,95K$38,06M-5.63%
25.09.2026$0,04260$0,04867$0,02420 $0,02816$2,33M$40,20M-33.90%
24.09.2026$0,02391$0,04877$0,02380 $0,04260$8,75M$60,72M+78.21%
23.09.2026$0,01606$0,02500$0,01606 $0,02391$1,14M$34,01M+48.86%
22.09.2026$0,01652$0,01655$0,01572 $0,01607$119,54K—-2.71%
21.09.2026$0,01526$0,01693$0,01510 $0,01653$188,07K$23,43M+8.28%
20.09.2026$0,01540$0,01729$0,01498 $0,01526$180,86K$21,60M-0.89%
19.09.2026$0,01536$0,01566$0,01515 $0,01540$97,68K$21,76M+0.25%
18.09.2026$0,01543$0,01548$0,01506 $0,01528$92,63K$21,55M-0.98%
17.09.2026$0,01535$0,01575$0,01516 $0,01543$70,30K$21,73M+0.56%
16.09.2026$0,01560$0,01664$0,01506 $0,01534$110,23K$21,56M-1.68%
15.09.2026$0,01692$0,01729$0,01541 $0,01568$58,72K$22,01M-7.30%
14.09.2026$0,01693$0,01729$0,01689 $0,01693$32,46K$23,72M+0.04%
13.09.2026$0,01713$0,01719$0,01693 $0,01693$14,74K$23,66M-1.20%
12.09.2026$0,01693$0,01729$0,01686 $0,01713$19,76K$23,91M+1.22%
11.09.2026$0,01729$0,01729$0,01662 $0,01693$28,42K$23,59M-2.05%
10.09.2026$0,01714$0,01729$0,01712 $0,01729$27,90K$24,04M+0.85%
09.09.2026$0,01725$0,01729$0,01695 $0,01717$36,42K$23,84M-0.45%
08.09.2026$0,01714$0,01743$0,01696 $0,01721$35,22K$23,85M+0.41%
07.09.2026$0,01703$0,01740$0,01673 $0,01712$52,46K$23,68M+0.55%
06.09.2026$0,01677$0,01710$0,01660 $0,01703$54,56K$23,51M+1.54%
05.09.2026$0,01669$0,01691$0,01640 $0,01677$33,19K$23,11M+0.49%
04.09.2026$0,01710$0,01710$0,01650 $0,01670$30,35K$22,98M-2.34%
03.09.2026$0,01660$0,01720$0,01660 $0,01710$35,68K$23,49M+3.01%
02.09.2026$0,01657$0,01784$0,01618 $0,01660$64,84K$22,76M+0.16%
01.09.2026$0,01720$0,01730$0,01645 $0,01657$55,18K$22,68M-3.64%
31.08.2026$0,01750$0,01750$0,01700 $0,01720$11,55K$23,50M-1.71%
30.08.2026$0,01760$0,01780$0,01720 $0,01740$27,37K$23,73M-1.14%
29.08.2026$0,01710$0,01770$0,01690 $0,01770$11,40K$24,09M+3.51%
28.08.2026$0,01770$0,01810$0,01680 $0,01710$30,88K$23,23M-3.39%
27.08.2026$0,01790$0,01820$0,01760 $0,01770$50,40K$24,00M-1.12%
26.08.2026$0,01720$0,01810$0,01720 $0,01800$35,58K$24,37M+4.65%
25.08.2026$0,01720$0,01760$0,01690 $0,01720$48,91K$23,24M+0.00%
24.08.2026$0,01730$0,01750$0,01680 $0,01710$54,12K$23,06M-1.16%
23.08.2026$0,01720$0,01800$0,01610 $0,01730$62,36K$23,29M+0.58%
22.08.2026$0,01690$0,01800$0,01600 $0,01710$92,99K—+1.18%
21.08.2026$0,01560$0,01710$0,01550 $0,01690$97,16K$22,67M+8.33%
20.08.2026$0,01600$0,01620$0,01520 $0,01560$88,73K$20,89M-2.50%
19.08.2026$0,01580$0,01670$0,01500 $0,01610$114,74K$21,52M+1.90%
18.08.2026$0,01560$0,01660$0,01500 $0,01590$108,97K$21,21M+1.92%
17.08.2026$0,01530$0,01580$0,01520 $0,01560$21,59K$20,77M+1.96%
16.08.2026$0,01530$0,01670$0,01520 $0,01530$28,59K$20,33M+0.00%
15.08.2026$0,01570$0,01570$0,01530 $0,01540$7,50K$20,43M-1.91%
14.08.2026$0,01530$0,01570$0,01530 $0,01560$8,87K$20,65M+1.96%
13.08.2026$0,01580$0,01590$0,01510 $0,01520$15,36K$20,08M-3.80%
12.08.2026$0,01570$0,01630$0,01560 $0,01590$24,97K$20,97M+1.27%
11.08.2026$0,01590$0,01600$0,01570 $0,01580$8,68K$20,80M-0.63%
10.08.2026$0,01590$0,01600$0,01580 $0,01590$12,07K$20,89M+0.00%
09.08.2026$0,01590$0,01600$0,01570 $0,01580$12,17K$20,72M-0.63%
08.08.2026$0,01550$0,01600$0,01540 $0,01590$15,83K$20,81M+2.58%
07.08.2026$0,01660$0,01670$0,01550 $0,01550$47,00K$20,25M-6.63%
06.08.2026$0,01650$0,01680$0,01630 $0,01660$24,92K$21,64M+0.61%
05.08.2026$0,01770$0,01820$0,01610 $0,01650$142,19K$21,47M-6.78%
04.08.2026$0,01700$0,01780$0,01660 $0,01780$39,92K$23,12M+4.71%
03.08.2026$0,01680$0,01710$0,01650 $0,01700$10,37K$22,04M+1.19%
02.08.2026$0,01690$0,01770$0,01630 $0,01680$32,70K$21,74M-0.59%
01.08.2026$0,01700$0,01720$0,01680 $0,01690$10,48K$21,82M-0.59%
31.07.2026$0,01750$0,01820$0,01620 $0,01700$76,94K$21,91M-2.86%
30.07.2026$0,01770$0,01800$0,01740 $0,01750$13,29K$22,51M-1.13%
29.07.2026$0,01850$0,01850$0,01770 $0,01770$20,49K$22,73M-4.32%
28.07.2026$0,01770$0,01880$0,01730 $0,01840$69,30K$23,58M+3.95%
27.07.2026$0,01860$0,01860$0,01770 $0,01780$47,16K$22,77M-4.30%
26.07.2026$0,01900$0,01900$0,01850 $0,01860$19,65K$23,74M-2.11%
25.07.2026$0,01850$0,01910$0,01830 $0,01900$76,34K$24,21M+2.70%
24.07.2026$0,01870$0,02040$0,01800 $0,01850$85,46K$23,52M-1.07%
23.07.2026$0,01810$0,02090$0,01770 $0,01870$126,56K$23,73M+3.31%
22.07.2026$0,01810$0,01820$0,01800 $0,01810$21,35K$22,93M+0.00%
21.07.2026$0,01870$0,01870$0,01800 $0,01810$64,43K—-3.21%
20.07.2026$0,01900$0,01900$0,01850 $0,01860$21,31K$23,47M-2.11%
19.07.2026$0,01900$0,01910$0,01880 $0,01900$12,98K$23,93M+0.00%
18.07.2026$0,01870$0,01940$0,01860 $0,01910$17,88K$24,00M+2.14%
17.07.2026$0,01850$0,01880$0,01850 $0,01860$6,48K$23,33M+0.54%
16.07.2026$0,01880$0,01900$0,01850 $0,01860$33,78K$23,28M-1.06%
15.07.2026$0,01960$0,01970$0,01840 $0,01870$57,44K$23,36M-4.59%
14.07.2026$0,01880$0,02080$0,01820 $0,01960$77,57K—+4.26%
13.07.2026$0,01900$0,01920$0,01860 $0,01860$6,90K—-2.11%
12.07.2026$0,01850$0,01930$0,01850 $0,01890$15,73K—+2.16%
11.07.2026$0,01890$0,02000$0,01840 $0,01860$36,59K$23,05M-1.59%
10.07.2026$0,01950$0,02000$0,01870 $0,01880$51,76K$23,26M-3.59%
09.07.2026$0,01980$0,02030$0,01860 $0,01980$53,50K$24,44M+0.00%
08.07.2026$0,01940$0,02200$0,01920 $0,01980$140,86K$24,39M+2.06%
07.07.2026$0,01970$0,02030$0,01910 $0,01950$93,15K$23,98M-1.02%
06.07.2026$0,02020$0,02060$0,01950 $0,01970$59,57K$24,17M-2.48%
05.07.2026$0,02000$0,02150$0,02000 $0,02020$39,59K$24,74M+1.00%
04.07.2026$0,01960$0,02210$0,01910 $0,02000$129,96K$24,44M+2.04%
03.07.2026$0,01960$0,01970$0,01910 $0,01960$90,88K$23,91M+0.00%
02.07.2026$0,01930$0,02120$0,01870 $0,01960$154,93K$23,86M+1.55%
01.07.2026$0,02080$0,02370$0,01920 $0,01930$160,54K$23,45M-7.21%
30.06.2026$0,02400$0,02410$0,01990 $0,02070$257,98K$25,11M-13.75%
29.06.2026$0,02370$0,02470$0,02360 $0,02400$62,69K$29,05M+1.27%
28.06.2026$0,02380$0,02430$0,02370 $0,02370$31,83K$28,63M-0.42%
27.06.2026$0,02470$0,02520$0,02340 $0,02380$235,34K$28,70M-3.64%
26.06.2026$0,02660$0,02670$0,02410 $0,02480$194,95K—-6.77%
25.06.2026$0,02650$0,03050$0,02640 $0,02670$418,79K—+0.75%
24.06.2026$0,02640$0,02950$0,02560 $0,02640$352,26K—+0.00%
23.06.2026$0,02870$0,02880$0,02580 $0,02620$101,98K—-8.71%
22.06.2026$0,03060$0,03120$0,02820 $0,02870$92,29K$34,27M-6.21%
21.06.2026$0,03090$0,03200$0,03000 $0,03050$178,54K$36,35M-1.29%
20.06.2026$0,03210$0,03220$0,03020 $0,03090$205,84K$36,75M-3.74%
19.06.2026$0,03460$0,03540$0,03220 $0,03220$91,30K$38,22M-6.94%
18.06.2026$0,03940$0,03940$0,03400 $0,03450$188,41K$40,87M-12.44%
17.06.2026$0,03370$0,04860$0,03350 $0,03940$677,93K$46,59M+16.91%
16.06.2026$0,03250$0,03510$0,03200 $0,03350$132,30K$39,53M+3.08%
15.06.2026$0,03150$0,03260$0,03150 $0,03250$38,09K$38,28M+3.17%
14.06.2026$0,03150$0,03160$0,03120 $0,03160$3,59K$37,14M+0.32%
13.06.2026$0,03140$0,03270$0,03090 $0,03150$55,81K$36,94M+0.32%
12.06.2026$0,03110$0,03170$0,03110 $0,03140$12,51K$36,75M+0.96%
11.06.2026$0,03020$0,03200$0,03020 $0,03120$90,16K$36,44M+3.31%
10.06.2026$0,03190$0,03250$0,03020 $0,03020$92,77K$35,19M-5.33%
09.06.2026$0,03200$0,03350$0,03120 $0,03180$66,50K—-0.62%
08.06.2026$0,03150$0,03340$0,03040 $0,03200$110,97K$37,13M+1.59%
07.06.2026$0,03070$0,03190$0,03010 $0,03150$85,35K$36,47M+2.61%
06.06.2026$0,03090$0,03220$0,03000 $0,03070$127,26K$35,47M-0.65%
05.06.2026$0,03480$0,03620$0,03020 $0,03090$170,58K$35,62M-11.21%
04.06.2026$0,03710$0,03720$0,03480 $0,03480$122,73K$40,02M-6.20%
03.06.2026$0,03550$0,03740$0,03520 $0,03710$181,65K$42,56M+4.51%
02.06.2026$0,03790$0,03910$0,03500 $0,03570$124,39K$40,87M-5.80%
01.06.2026$0,03930$0,03940$0,03790 $0,03790$36,76K$43,29M-3.56%
31.05.2026$0,03970$0,03980$0,03870 $0,03920$37,30K$44,68M-1.26%
30.05.2026$0,03980$0,04540$0,03950 $0,03960$231,08K$45,04M-0.50%
29.05.2026$0,03850$0,04080$0,03840 $0,03980$190,65K$45,17M+3.38%
28.05.2026$0,03950$0,03950$0,03790 $0,03850$69,64K$43,60M-2.53%
27.05.2026$0,04000$0,04070$0,03920 $0,03950$110,53K$44,63M-1.25%
26.05.2026$0,04310$0,04440$0,03930 $0,04000$206,14K$45,10M-7.19%
25.05.2026$0,04640$0,04670$0,04200 $0,04310$207,83K$48,48M-7.11%
24.05.2026$0,04530$0,04890$0,04340 $0,04640$145,86K$52,08M+2.43%
23.05.2026$0,04290$0,05070$0,04200 $0,04540$379,14K$50,84M+5.83%
22.05.2026$0,04530$0,04560$0,04190 $0,04290$247,01K$47,94M-5.30%
21.05.2026$0,04300$0,05490$0,04110 $0,04560$665,94K$50,84M+6.05%
20.05.2026$0,04250$0,04300$0,04070 $0,04300$198,19K$47,83M+1.18%
19.05.2026$0,04490$0,04490$0,04250 $0,04250$70,10K$47,17M-5.35%
18.05.2026$0,04570$0,04580$0,04380 $0,04490$34,72K$49,72M-1.75%
17.05.2026$0,04550$0,04660$0,04390 $0,04570$140,37K$50,49M+0.44%
16.05.2026$0,04740$0,04930$0,04530 $0,04550$88,69K$50,16M-4.01%
15.05.2026$0,04890$0,04970$0,04650 $0,04740$100,12K$52,13M-3.07%
14.05.2026$0,04560$0,05690$0,04560 $0,04900$234,05K$53,77M+7.46%
13.05.2026$0,04390$0,04660$0,04390 $0,04560$65,90K$49,93M+3.87%
12.05.2026$0,04910$0,05070$0,04340 $0,04400$123,71K$48,07M-10.39%
11.05.2026$0,04770$0,05290$0,04770 $0,04910$129,67K$53,51M+2.94%
10.05.2026$0,05030$0,05030$0,04730 $0,04780$146,89K$51,98M-4.97%
09.05.2026$0,04600$0,05480$0,04600 $0,05030$249,06K$54,57M+9.35%
08.05.2026$0,04540$0,04630$0,04500 $0,04600$88,60K$49,79M+1.32%
07.05.2026$0,04400$0,05740$0,04390 $0,04540$534,25K$49,03M+3.18%
06.05.2026$0,04280$0,04470$0,04250 $0,04400$99,33K$47,40M+2.80%
05.05.2026$0,04210$0,04330$0,04210 $0,04280$80,18K$46,00M+1.66%
04.05.2026$0,04330$0,04420$0,04170 $0,04220$115,12K$45,25M-2.54%
03.05.2026$0,04430$0,04450$0,04330 $0,04330$73,60K$46,32M-2.26%
02.05.2026$0,04400$0,04530$0,04390 $0,04440$107,81K$47,38M+0.91%
01.05.2026$0,04530$0,04530$0,04390 $0,04400$77,18K$46,85M-2.87%
30.04.2026$0,04480$0,04540$0,04480 $0,04530$16,99K$48,12M+1.12%
29.04.2026$0,04550$0,04660$0,04460 $0,04470$72,88K$47,37M-1.76%
28.04.2026$0,04530$0,04720$0,04520 $0,04550$140,06K$48,10M+0.44%
27.04.2026$0,04690$0,04710$0,04450 $0,04530$183,25K$47,77M-3.41%
26.04.2026$0,04530$0,04690$0,04460 $0,04680$87,39K$49,24M+3.31%
25.04.2026$0,04650$0,04690$0,04480 $0,04530$268,61K$47,54M-2.58%
24.04.2026$0,04470$0,04840$0,04430 $0,04650$236,38K$48,69M+4.03%
23.04.2026$0,04550$0,04700$0,04460 $0,04470$119,91K$46,69M-1.76%
22.04.2026$0,04540$0,04780$0,04530 $0,04550$57,61K$47,41M+0.22%
21.04.2026$0,04830$0,04840$0,04520 $0,04530$81,48K$47,09M-6.21%
20.04.2026$0,04640$0,04840$0,04590 $0,04840$79,70K$50,19M+4.31%
19.04.2026$0,04510$0,04660$0,04480 $0,04640$33,25K$48,00M+2.88%
18.04.2026$0,04520$0,04890$0,04490 $0,04510$98,16K$46,54M-0.22%
17.04.2026$0,04560$0,04590$0,04480 $0,04520$51,61K$46,53M-0.88%
16.04.2026$0,04340$0,04580$0,04340 $0,04560$110,38K$46,83M+5.07%
15.04.2026$0,04670$0,04690$0,04310 $0,04350$186,92K$44,57M-6.85%
14.04.2026$0,04890$0,05060$0,04660 $0,04670$106,69K$47,73M-4.50%
13.04.2026$0,04520$0,05060$0,04510 $0,04890$196,41K$49,85M+8.19%
12.04.2026$0,05530$0,05710$0,04490 $0,04520$262,71K$45,97M-18.26%
11.04.2026$0,04500$0,05760$0,04490 $0,05510$221,34K$55,90M+22.44%
10.04.2026$0,04460$0,04500$0,04410 $0,04490$24,96K$45,44M+0.67%
09.04.2026$0,04300$0,04490$0,04280 $0,04470$27,09K$45,13M+3.95%
08.04.2026$0,04230$0,04410$0,04220 $0,04290$49,23K$43,20M+1.42%
07.04.2026$0,04300$0,04360$0,04210 $0,04230$38,93K$42,49M-1.63%
06.04.2026$0,04280$0,04510$0,04250 $0,04300$52,00K$43,09M+0.47%
05.04.2026$0,04380$0,04380$0,04260 $0,04270$12,55K$42,68M-2.51%
04.04.2026$0,04530$0,04560$0,04370 $0,04370$34,00K$43,57M-3.53%
03.04.2026$0,04150$0,04830$0,04150 $0,04540$87,87K$45,15M+9.40%
02.04.2026$0,04320$0,04350$0,04110 $0,04150$53,55K—-3.94%
01.04.2026$0,04080$0,04410$0,04070 $0,04320$67,52K$42,75M+5.88%
31.03.2026$0,04230$0,04440$0,04060 $0,04070$170,55K$40,17M-3.78%
30.03.2026$0,04750$0,04780$0,04180 $0,04240$213,90K$41,74M-10.74%
29.03.2026$0,04970$0,05010$0,04750 $0,04750$69,29K—-4.43%
28.03.2026$0,05330$0,05340$0,04970 $0,04970$195,55K$48,68M-6.75%
27.03.2026$0,05430$0,05470$0,05270 $0,05330$68,13K$52,07M-1.84%
26.03.2026$0,05730$0,05750$0,05440 $0,05440$98,41K$53,01M-5.06%
25.03.2026$0,05850$0,05850$0,05730 $0,05730$86,22K$55,69M-2.05%
24.03.2026$0,05940$0,05960$0,05840 $0,05850$25,67K$56,71M-1.52%
23.03.2026$0,05780$0,05950$0,05550 $0,05950$78,03K—+2.94%
22.03.2026$0,06010$0,06010$0,05790 $0,05790$96,54K—-3.66%
21.03.2026$0,06130$0,06130$0,06010 $0,06010$19,58K$57,81M-1.96%
20.03.2026$0,06040$0,06160$0,06030 $0,06130$40,20K$58,81M+1.49%
19.03.2026$0,06380$0,06390$0,06000 $0,06050$77,62K$57,88M-5.17%
18.03.2026$0,06500$0,06530$0,06150 $0,06380$136,77K$60,87M-1.85%
17.03.2026$0,06690$0,07010$0,06360 $0,06510$160,76K$61,94M-2.69%
16.03.2026$0,06120$0,06740$0,06020 $0,06710$171,88K—+9.64%
15.03.2026$0,06040$0,06410$0,05940 $0,06120$147,83K$57,92M+1.32%
14.03.2026$0,05730$0,07100$0,05610 $0,06050$738,22K$57,10M+5.58%
13.03.2026$0,05490$0,05860$0,05240 $0,05720$287,42K$53,85M+4.19%
12.03.2026$0,05500$0,05720$0,05270 $0,05480$325,44K$51,46M-0.36%
11.03.2026$0,05910$0,05920$0,05500 $0,05500$192,47K$51,51M-6.94%
10.03.2026$0,05890$0,06160$0,05850 $0,05910$201,13K$55,20M+0.34%
09.03.2026$0,06240$0,06280$0,05830 $0,05890$117,82K—-5.61%
08.03.2026$0,06460$0,06600$0,06220 $0,06240$47,20K$57,97M-3.41%
07.03.2026$0,06560$0,06570$0,06290 $0,06470$68,39K$59,95M-1.37%
06.03.2026$0,06780$0,06800$0,06520 $0,06560$51,72K$60,61M-3.24%
05.03.2026$0,06950$0,06960$0,06650 $0,06790$58,97K$62,57M-2.30%
04.03.2026$0,06970$0,07040$0,06710 $0,06940$83,51K$63,78M-0.43%
03.03.2026$0,07170$0,07230$0,06850 $0,06970$230,63K—-2.79%
02.03.2026$0,07650$0,07890$0,07060 $0,07160$429,73K$65,44M-6.41%
01.03.2026$0,07620$0,08020$0,07620 $0,07660$62,32K$69,82M+0.52%
28.02.2026$0,07710$0,08080$0,07580 $0,07630$228,73K$69,35M-1.04%
27.02.2026$0,07830$0,07900$0,07670 $0,07700$133,96K$69,80M-1.66%
26.02.2026$0,07860$0,08200$0,07390 $0,07830$321,46K—-0.38%
25.02.2026$0,07800$0,08030$0,07690 $0,07850$231,04K$70,56M+0.64%
24.02.2026$0,08080$0,08500$0,07680 $0,07800$497,47K—-3.47%
23.02.2026$0,08320$0,08500$0,08020 $0,08070$179,02K$72,34M-3.00%
22.02.2026$0,08290$0,08670$0,08200 $0,08320$305,54K$74,37M+0.36%
21.02.2026$0,08230$0,08530$0,08150 $0,08290$151,53K$73,89M+0.73%
20.02.2026$0,08140$0,08630$0,08050 $0,08210$355,38K$72,97M+0.86%
19.02.2026$0,08260$0,08650$0,07820 $0,08130$474,26K$72,06M-1.57%
18.02.2026$0,08590$0,08990$0,08190 $0,08260$501,44K—-3.84%
17.02.2026$0,08630$0,09230$0,08200 $0,08600$503,50K$75,58M-0.35%
16.02.2026$0,08090$0,08810$0,08010 $0,08620$212,14K$75,54M+6.55%
15.02.2026$0,08260$0,08660$0,07860 $0,08130$217,05K$71,04M-1.57%
14.02.2026$0,08590$0,08680$0,08260 $0,08270$323,52K$72,05M-3.73%
13.02.2026$0,08330$0,08990$0,08310 $0,08610$77,04K—+3.36%
12.02.2026$0,08750$0,08900$0,08210 $0,08340$98,58K$72,46M-4.69%
11.02.2026$0,08600$0,09010$0,08120 $0,08730$134,38K$75,62M+1.51%
10.02.2026$0,09080$0,09390$0,08570 $0,08600$69,22K$74,28M-5.29%
09.02.2026$0,08810$0,09500$0,08600 $0,09080$136,53K$77,97M+3.06%
08.02.2026$0,09210$0,09240$0,08770 $0,08780$102,15K$75,18M-4.67%
07.02.2026$0,09400$0,09610$0,09200 $0,09210$43,28K$78,62M-2.02%
06.02.2026$0,08990$0,09480$0,08930 $0,09420$84,92K$80,18M+4.78%
05.02.2026$0,09770$0,09830$0,08620 $0,08990$268,50K$76,29M-7.98%
04.02.2026$0,1001$0,1026$0,09400 $0,09770$149,34K$82,67M-2.40%
03.02.2026$0,09480$0,1031$0,09370 $0,1002$292,24K—+5.70%
02.02.2026$0,09060$0,09820$0,08980 $0,09470$156,72K$79,89M+4.53%
01.02.2026$0,09600$0,1006$0,09040 $0,09060$117,06K$76,21M-5.63%
31.01.2026$0,1077$0,1082$0,08500 $0,09600$507,65K$80,51M-10.86%
30.01.2026$0,1097$0,1098$0,1060 $0,1077$61,07K$90,05M-1.82%
29.01.2026$0,1187$0,1188$0,1061 $0,1097$162,17K$91,45M-7.58%
28.01.2026$0,1117$0,1204$0,1097 $0,1187$259,07K$98,66M+6.27%
27.01.2026$0,1120$0,1122$0,1077 $0,1117$71,18K$92,56M-0.27%
26.01.2026$0,1088$0,1128$0,1088 $0,1120$41,75K$92,53M+2.94%
25.01.2026$0,1129$0,1211$0,1083 $0,1084$129,41K$89,28M-3.99%
24.01.2026$0,1068$0,1178$0,1067 $0,1129$119,94K$92,71M+5.71%
23.01.2026$0,1108$0,1157$0,1067 $0,1068$343,76K$87,07M-3.61%
22.01.2026$0,1150$0,1170$0,1103 $0,1109$114,37K$90,21M-3.57%
21.01.2026$0,1180$0,1210$0,1130 $0,1160$164,06K$94,14M-1.69%
20.01.2026$0,1230$0,1260$0,1170 $0,1180$90,25K$95,55M-4.07%
19.01.2026$0,1180$0,1410$0,1140 $0,1230$379,34K$99,38M+4.24%
18.01.2026$0,1200$0,1210$0,1170 $0,1180$121,69K$95,12M-1.67%
17.01.2026$0,1210$0,1240$0,1190 $0,1200$90,91K$96,43M-0.83%
16.01.2026$0,1210$0,1220$0,1180 $0,1210$113,41K$96,93M+0.00%
15.01.2026$0,1270$0,1280$0,1210 $0,1210$97,19K$96,63M-4.72%
14.01.2026$0,1190$0,1330$0,1190 $0,1270$371,57K$101,10M+6.72%
13.01.2026$0,1150$0,1230$0,1150 $0,1190$255,84K$94,44M+3.48%
12.01.2026$0,1160$0,1190$0,1140 $0,1150$116,51K$90,97M-0.86%
11.01.2026$0,1150$0,1200$0,1150 $0,1160$46,67K$91,48M+0.87%
10.01.2026$0,1170$0,1220$0,1150 $0,1150$118,00K$90,40M-1.71%
09.01.2026$0,1190$0,1220$0,1170 $0,1170$177,51K$91,68M-1.68%
08.01.2026$0,1210$0,1230$0,1190 $0,1190$130,68K$92,95M-1.65%
07.01.2026$0,1280$0,1280$0,1210 $0,1210$209,38K$94,21M-5.47%
06.01.2026$0,1320$0,1340$0,1250 $0,1280$340,12K—-3.03%
05.01.2026$0,1310$0,1350$0,1290 $0,1320$172,56K$102,11M+0.76%
04.01.2026$0,1290$0,1330$0,1290 $0,1310$61,07K—+1.55%
03.01.2026$0,1310$0,1350$0,1270 $0,1290$38,41K—-1.53%
02.01.2026$0,1210$0,1320$0,1210 $0,1300$172,48K—+7.44%
01.01.2026$0,1220$0,1220$0,1180 $0,1220$79,53K—+0.00%
31.12.2025$0,1240$0,1250$0,1200 $0,1210$226,74K$92,08M-2.42%
30.12.2025$0,1300$0,1300$0,1220 $0,1240$162,25K—-4.62%
29.12.2025$0,1340$0,1350$0,1300 $0,1300$45,75K$98,28M-2.99%
28.12.2025$0,1340$0,1350$0,1320 $0,1340$124,51K—+0.00%
27.12.2025$0,1380$0,1400$0,1310 $0,1350$121,96K—-2.17%
26.12.2025$0,1310$0,1400$0,1310 $0,1390$116,26K—+6.11%
25.12.2025$0,1420$0,1420$0,1310 $0,1320$63,15K$98,47M-7.04%
24.12.2025$0,1390$0,1420$0,1300 $0,1420$412,45K$105,57M+2.16%
23.12.2025$0,1620$0,1650$0,1360 $0,1390$322,87K—-14.20%
22.12.2025$0,1420$0,1720$0,1390 $0,1620$1,64M$119,63M+14.08%
21.12.2025$0,1300$0,1440$0,1260 $0,1420$1,47M$104,50M+9.23%
20.12.2025$0,1100$0,1420$0,1100 $0,1310$686,98K$95,75M+19.09%
19.12.2025$0,1040$0,1110$0,1020 $0,1100$283,83K—+5.77%
18.12.2025$0,1130$0,1130$0,1020 $0,1030$277,29K$75,02M-8.85%
17.12.2025$0,1170$0,1170$0,1100 $0,1130$315,65K$81,74M-3.42%
16.12.2025$0,1170$0,1200$0,1120 $0,1170$100,37K$84,63M+0.00%
15.12.2025$0,1210$0,1220$0,1080 $0,1170$397,77K$84,34M-3.31%
14.12.2025$0,1200$0,1240$0,1150 $0,1210$341,80K$86,92M+0.83%
13.12.2025$0,1180$0,1220$0,1170 $0,1190$148,78K$85,18M+0.85%
12.12.2025$0,1270$0,1320$0,1140 $0,1180$712,26K$84,17M-7.09%
11.12.2025$0,1260$0,1370$0,1170 $0,1260$745,28K$89,04M+0.00%
10.12.2025$0,1270$0,1400$0,1230 $0,1250$367,43K$88,11M-1.57%
09.12.2025$0,1260$0,1470$0,1110 $0,1270$649,13K$89,28M+0.79%
08.12.2025$0,1250$0,1410$0,1170 $0,1260$411,36K$88,35M+0.80%
07.12.2025$0,1280$0,1300$0,1210 $0,1240$76,56K$86,72M-3.13%
06.12.2025$0,1300$0,1330$0,1230 $0,1290$212,29K—-0.77%
05.12.2025$0,1350$0,1440$0,1150 $0,1300$338,27K$90,45M-3.70%
04.12.2025$0,1520$0,1600$0,1330 $0,1370$269,56K$94,97M-9.87%
03.12.2025$0,1590$0,1700$0,1450 $0,1530$319,96K—-3.77%
02.12.2025$0,1470$0,1670$0,1420 $0,1590$321,15K$109,43M+8.16%
01.12.2025$0,1590$0,1590$0,1420 $0,1470$405,23K$100,80M-7.55%
30.11.2025$0,1660$0,1690$0,1580 $0,1590$284,41K$108,63M-4.22%
29.11.2025$0,1720$0,1730$0,1650 $0,1660$122,48K$112,58M-3.49%
28.11.2025$0,1740$0,1760$0,1680 $0,1720$69,46K—-1.15%
27.11.2025$0,1730$0,1790$0,1700 $0,1740$97,11K$117,56M+0.58%
26.11.2025$0,1720$0,1780$0,1670 $0,1720$104,25K$115,78M+0.00%
25.11.2025$0,1760$0,1830$0,1580 $0,1710$402,58K$114,68M-2.84%
24.11.2025$0,1790$0,1840$0,1740 $0,1770$347,38K$118,26M-1.12%
23.11.2025$0,1670$0,1880$0,1660 $0,1790$159,61K$118,69M+7.19%
22.11.2025$0,1680$0,1790$0,1610 $0,1670$255,20K$110,74M-0.60%
21.11.2025$0,1720$0,1820$0,1590 $0,1680$406,84K—-2.33%
20.11.2025$0,1810$0,1840$0,1700 $0,1720$207,58K$113,19M-4.97%
19.11.2025$0,1850$0,1910$0,1730 $0,1810$246,52K$118,20M-2.16%
18.11.2025$0,1810$0,1950$0,1710 $0,1840$291,82K—+1.66%
17.11.2025$0,1910$0,1930$0,1770 $0,1810$239,24K$117,75M-5.24%
16.11.2025$0,1940$0,2020$0,1820 $0,1920$285,64K—-1.03%
15.11.2025$0,1870$0,2070$0,1830 $0,1940$292,10K$125,23M+3.74%
14.11.2025$0,2090$0,2120$0,1870 $0,1870$337,60K—-10.53%
13.11.2025$0,2250$0,2300$0,2050 $0,2090$228,72K$133,86M-7.11%
12.11.2025$0,2310$0,2390$0,2200 $0,2250$213,55K$143,54M-2.60%
11.11.2025$0,2330$0,2440$0,2270 $0,2310$190,11K$146,79M-0.86%
10.11.2025$0,2470$0,2480$0,2290 $0,2320$352,33K$146,84M-6.07%
09.11.2025$0,2440$0,2500$0,2390 $0,2470$271,02K$155,72M+1.23%
08.11.2025$0,2560$0,2570$0,2380 $0,2450$553,52K—-4.30%
07.11.2025$0,3000$0,3180$0,2380 $0,2570$3,91M$160,73M-14.33%
06.11.2025$0,2260$0,3520$0,2170 $0,3000$5,45M$186,87M+32.74%

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

Alle Bereiche