CoinXview VermögenApp
DE
Coin: 1.235Börsen: 22Marktkapitalisierung: $2,68T +0,26%Vol. 24h: $13,38BDominanz: BTC 58,5% ETH 10,3%ETH-Gas: 0,05 gweiAngst & Gier: 53/100

Avalanche (AVAX) Kursverlauf

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

Monatsrenditen AVAX

JahrJan.Feb.MärApr.MaiJuniJuliAug.Sept.OktNov.DezGanzes Jahr
2026-18%-9,5%-2,8%+2,0%-1,3%-27%-2,3%+13%+51%-22%+2,2%—-29%
2025-3,6%-35%-16%+11%-0,5%-14%+25%+4,1%+28%-39%-25%-10%-66%
2024-14%+23%+32%-39%+10%-19%-12%-11%+22%-9,7%+79%-20%-7%
2023+82%-14%+3,5%-3,4%-17%-7,6%-1,6%-22%-7,4%+23%+89%+80%+255%
2022-36%+21%+15%-42%-54%-36%+40%-19%-10%+12%-32%-17%-90%
2021+323%+78%+20%+14%-45%-34%+13%+192%+69%-3,2%+87%-9,1%+3327%
2020—————————-16%+1,8%-14%-26%
Monatsdurchschnitt+55%+11%+8,6%-9,5%-18%-23%+10%+26%+25%-7,8%+33%+1,6%
Jahre im Plus2/63/64/63/61/60/63/63/64/62/74/61/6

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$8,58$9,06$8,52 $8,77$17,19M$3,89B+2.23%
31.10.2026$8,55$8,66$8,41 $8,58$14,70M$3,80B+0.30%
30.10.2026$8,28$8,69$8,00 $8,55$21,82M$3,79B+3.28%
29.10.2026$9,01$9,09$8,24 $8,28$24,05M$3,67B-8.06%
28.10.2026$8,96$9,16$8,79 $9,01$14,05M$3,99B+0.50%
27.10.2026$8,98$8,99$8,66 $8,96$9,62M$3,97B-0.18%
26.10.2026$8,93$9,06$8,76 $8,98$23,03M$3,98B+0.54%
25.10.2026$8,99$9,03$8,74 $8,93$5,63M$3,96B-0.71%
24.10.2026$9,06$9,09$8,68 $8,99$7,04M$3,99B-0.70%
23.10.2026$9,13$9,35$8,86 $9,06$9,59M$4,02B-0.72%
22.10.2026$9,66$9,72$9,06 $9,13$12,14M$4,05B-5.51%
21.10.2026$9,75$10,05$9,58 $9,66$11,81M$4,28B-0.93%
20.10.2026$9,61$9,92$9,39 $9,75$12,06M$4,32B+1.53%
19.10.2026$9,78$9,84$9,49 $9,61$14,30M$4,26B-1.72%
18.10.2026$9,77$9,90$9,26 $9,78$16,22M$4,33B+0.09%
17.10.2026$9,95$10,09$9,57 $9,77$10,58M$4,33B-1.86%
16.10.2026$10,04$10,52$9,89 $9,96$15,13M$4,41B-0.85%
15.10.2026$10,02$10,09$9,35 $10,04$12,76M$4,45B+0.24%
14.10.2026$10,23$10,37$9,78 $10,02$3,23M$4,44B-2.07%
13.10.2026$10,15$10,61$9,81 $10,23$32,94M$4,53B+0.81%
12.10.2026$10,98$11,12$10,13 $10,15$41,83M$4,50B-7.56%
11.10.2026$10,36$11,00$10,19 $10,98$28,65M$4,86B+5.92%
10.10.2026$10,34$10,68$10,29 $10,36$21,29M$4,59B+0.28%
09.10.2026$10,08$10,51$10,01 $10,34$28,10M$4,58B+2.56%
08.10.2026$11,13$11,20$9,76 $10,08$61,64M$4,47B-9.47%
07.10.2026$11,61$11,66$10,94 $11,13$78,51M$4,93B-4.12%
06.10.2026$11,13$11,73$11,11 $11,61$66,05M$5,15B+4.30%
05.10.2026$11,10$11,18$10,79 $11,13$35,66M$4,93B+0.23%
04.10.2026$11,13$11,14$10,95 $11,10$18,65M$4,92B-0.20%
03.10.2026$10,80$11,22$10,76 $11,13$33,07M$4,93B+3.01%
02.10.2026$10,99$11,27$10,45 $10,80$67,83M$4,79B-1.72%
01.10.2026$10,94$11,18$10,73 $10,99$50,08M$4,87B+0.48%
30.09.2026$11,44$11,48$10,80 $10,94$68,87M$4,85B-4.36%
29.09.2026$10,62$12,01$10,34 $11,44$118,48M$5,07B+7.71%
28.09.2026$10,91$10,98$10,15 $10,62$56,70M$4,70B-2.65%
27.09.2026$10,84$11,28$10,66 $10,91$48,61M$4,83B+0.59%
26.09.2026$10,65$11,13$10,51 $10,84$48,02M$4,80B+1.78%
25.09.2026$10,21$10,74$10,08 $10,65$49,21M$4,72B+4.36%
24.09.2026$10,27$10,75$9,97 $10,21$51,21M$4,52B-0.57%
23.09.2026$11,31$11,40$10,07 $10,26$62,89M$4,55B-9.26%
22.09.2026$11,23$11,38$10,52 $11,31$61,00M—+0.73%
21.09.2026$11,31$11,80$10,76 $11,23$110,76M$4,97B-0.73%
20.09.2026$10,09$11,47$9,44 $11,31$151,38M$5,01B+12.09%
19.09.2026$8,20$10,17$8,20 $10,09$85,02M$4,47B+23.04%
18.09.2026$7,61$8,34$7,59 $8,20$47,07M$3,63B+7.79%
17.09.2026$7,48$7,65$7,47 $7,61$18,83M$3,37B+1.78%
16.09.2026$7,27$7,49$7,17 $7,48$18,89M$3,31B+2.83%
15.09.2026$7,56$7,62$7,19 $7,27$19,96M$3,22B-3.87%
14.09.2026$7,29$7,80$7,26 $7,56$17,38M$3,35B+3.73%
13.09.2026$7,40$7,46$7,28 $7,29$9,23M$3,23B-1.47%
12.09.2026$7,46$7,49$7,36 $7,40$8,57M—-0.84%
11.09.2026$7,43$7,84$7,28 $7,46$28,67M—+0.51%
10.09.2026$7,80$7,87$7,42 $7,43$15,97M—-4.78%
09.09.2026$8,01$8,07$7,69 $7,80$22,44M—-2.62%
08.09.2026$8,08$8,20$7,83 $8,01$32,01M—-0.87%
07.09.2026$7,91$8,20$7,73 $8,08$38,38M—+2.16%
06.09.2026$7,59$7,94$7,53 $7,91$19,16M—+4.16%
05.09.2026$7,39$7,65$7,38 $7,59$17,73M—+2.80%
04.09.2026$7,52$7,54$7,27 $7,39$18,07M—-1.76%
03.09.2026$7,19$7,58$7,13 $7,52$21,62M—+4.52%
02.09.2026$7,22$7,26$7,04 $7,19$10,88M—-0.35%
01.09.2026$7,23$7,37$7,14 $7,22$15,04M—-0.21%
31.08.2026$7,11$7,27$7,08 $7,23$9,56M—+1.67%
30.08.2026$7,33$7,47$7,01 $7,11$12,28M—-2.97%
29.08.2026$7,31$7,37$7,23 $7,33$5,53M—+0.31%
28.08.2026$7,53$7,60$7,21 $7,31$17,33M—-2.92%
27.08.2026$7,44$7,58$7,30 $7,53$14,70M—+1.14%
26.08.2026$7,33$7,46$7,15 $7,44$10,98M—+1.54%
25.08.2026$7,54$7,73$7,23 $7,33$19,05M—-2.86%
24.08.2026$7,61$7,65$7,40 $7,54$21,76M—-0.84%
23.08.2026$7,49$7,68$7,28 $7,61$20,37M—+1.55%
22.08.2026$7,84$8,32$7,00 $7,49$44,16M—-4.39%
21.08.2026$7,29$7,89$7,22 $7,84$41,84M—+7.50%
20.08.2026$6,78$7,32$6,69 $7,29$28,49M—+7.57%
19.08.2026$6,34$6,88$6,29 $6,78$25,11M—+6.99%
18.08.2026$6,35$6,46$6,24 $6,33$7,65M$2,73B-0.28%
17.08.2026$6,33$6,40$6,29 $6,35$6,82M$2,74B+0.35%
16.08.2026$6,33$6,44$6,22 $6,33$9,08M$2,73B-0.05%
15.08.2026$6,48$6,88$6,30 $6,33$20,67M$2,73B-2.22%
14.08.2026$6,46$6,50$6,35 $6,48$5,18M$2,80B+0.29%
13.08.2026$6,32$6,55$6,32 $6,46$11,85M$2,79B+2.18%
12.08.2026$6,32$6,55$6,21 $6,32$13,80M$2,73B-0.06%
11.08.2026$6,44$6,56$6,11 $6,32$12,39M$2,73B-1.77%
10.08.2026$6,42$6,58$6,38 $6,44$5,71M$2,78B+0.23%
09.08.2026$6,48$6,60$6,39 $6,42$6,12M$2,77B-0.93%
08.08.2026$6,43$6,60$6,42 $6,48$5,58M$2,80B+0.75%
07.08.2026$6,44$6,53$6,36 $6,44$6,47M$2,78B-0.08%
06.08.2026$6,66$6,70$6,35 $6,44$13,83M$2,78B-3.32%
05.08.2026$6,69$6,72$6,53 $6,66$8,79M$2,88B-0.40%
04.08.2026$6,57$6,99$6,56 $6,69$18,57M$2,89B+1.73%
03.08.2026$6,55$6,60$6,37 $6,58$8,23M$2,84B+0.35%
02.08.2026$6,19$6,69$6,19 $6,55$16,52M$2,83B+5.85%
01.08.2026$6,39$6,45$6,04 $6,19$7,27M$2,67B-3.07%
31.07.2026$6,44$6,54$6,33 $6,39$5,28M$2,76B-0.76%
30.07.2026$6,43$6,53$6,39 $6,43$4,99M$2,78B+0.03%
29.07.2026$6,58$6,64$6,31 $6,43$8,30M$2,78B-2.22%
28.07.2026$6,41$6,63$6,36 $6,58$7,26M$2,84B+2.65%
27.07.2026$6,75$6,75$6,38 $6,41$12,89M$2,77B-5.01%
26.07.2026$6,78$6,83$6,65 $6,75$10,99M$2,91B-0.46%
25.07.2026$6,30$6,85$6,23 $6,78$25,53M$2,93B+7.50%
24.07.2026$6,27$6,32$6,14 $6,30$10,13M$2,72B+0.57%
23.07.2026$6,63$6,66$6,20 $6,27$10,64M$2,71B-5.40%
22.07.2026$6,57$6,66$6,46 $6,63$7,14M$2,86B+0.82%
21.07.2026$6,58$6,69$6,52 $6,57$7,23M$2,84B-0.12%
20.07.2026$6,47$6,65$6,44 $6,58$8,88M$2,84B+1.75%
19.07.2026$6,57$6,64$6,39 $6,47$6,34M$2,79B-1.64%
18.07.2026$6,59$6,66$6,51 $6,57$4,52M$2,84B-0.24%
17.07.2026$6,51$6,65$6,37 $6,59$8,17M$2,85B+1.18%
16.07.2026$6,70$6,74$6,48 $6,51$8,68M$2,81B-2.79%
15.07.2026$6,71$6,77$6,61 $6,70$8,89M$2,89B-0.16%
14.07.2026$6,45$6,71$6,42 $6,71$10,56M$2,90B+4.03%
13.07.2026$6,41$6,68$6,34 $6,45$15,41M$2,79B+0.70%
12.07.2026$6,55$6,55$6,28 $6,41$12,07M$2,77B-2.20%
11.07.2026$6,74$6,79$6,54 $6,55$5,72M$2,83B-2.79%
10.07.2026$6,68$6,83$6,65 $6,74$6,89M$2,91B+0.90%
09.07.2026$6,47$6,81$6,43 $6,68$12,76M$2,88B+3.17%
08.07.2026$6,69$6,70$6,32 $6,48$12,77M$2,80B-3.20%
07.07.2026$6,93$6,95$6,65 $6,69$11,85M$2,89B-3.46%
06.07.2026$6,93$7,09$6,71 $6,93$13,10M$2,99B+0.07%
05.07.2026$6,97$7,01$6,75 $6,92$10,08M$2,99B-0.62%
04.07.2026$6,95$7,12$6,82 $6,97$8,41M$3,01B+0.27%
03.07.2026$6,80$7,04$6,78 $6,95$14,51M$3,00B+2.16%
02.07.2026$6,67$6,88$6,61 $6,80$14,08M$2,94B+1.99%
01.07.2026$6,54$6,81$6,43 $6,67$14,57M$2,88B+1.94%
30.06.2026$6,68$6,68$6,39 $6,54$10,90M$2,82B-2.10%
29.06.2026$6,45$6,82$6,36 $6,68$20,85M$2,88B+3.55%
28.06.2026$6,43$6,49$6,27 $6,45$9,25M$2,78B+0.23%
27.06.2026$6,63$6,68$6,34 $6,43$15,49M$2,78B-3.02%
26.06.2026$6,24$6,63$5,96 $6,63$20,86M$2,86B+6.38%
25.06.2026$6,44$6,64$5,95 $6,24$25,18M$2,69B-3.24%
24.06.2026$6,48$6,54$6,00 $6,44$22,40M$2,78B-0.62%
23.06.2026$6,24$6,53$6,01 $6,48$27,42M$2,80B+3.89%
22.06.2026$6,11$6,47$6,11 $6,24$16,19M$2,69B+2.09%
21.06.2026$6,24$6,37$6,10 $6,11$13,79M$2,64B-2.04%
20.06.2026$5,90$6,26$5,82 $6,24$41,09M$2,69B+5.82%
19.06.2026$6,32$6,32$5,68 $5,90$47,29M$2,55B-6.66%
18.06.2026$6,77$6,80$6,21 $6,32$23,55M$2,73B-6.62%
17.06.2026$6,88$7,02$6,65 $6,77$19,52M$2,92B-1.67%
16.06.2026$6,84$7,05$6,71 $6,88$13,99M$2,97B+0.60%
15.06.2026$6,79$7,08$6,70 $6,84$19,39M$2,95B+0.75%
14.06.2026$6,72$6,79$6,38 $6,79$12,14M$2,93B+1.07%
13.06.2026$6,57$6,78$6,56 $6,72$6,34M$2,90B+2.27%
12.06.2026$6,65$6,70$6,52 $6,57$9,28M$2,84B-1.16%
11.06.2026$6,38$6,71$6,38 $6,65$15,78M$2,87B+4.17%
10.06.2026$6,64$6,68$6,30 $6,38$18,89M$2,76B-3.86%
09.06.2026$6,77$6,79$6,45 $6,64$15,49M$2,87B-1.89%
08.06.2026$6,82$6,88$6,54 $6,77$18,39M$2,92B-0.76%
07.06.2026$6,67$6,96$6,51 $6,82$20,17M$2,94B+2.31%
06.06.2026$6,73$6,93$6,22 $6,66$20,40M$2,88B-0.98%
05.06.2026$7,71$7,72$6,58 $6,73$46,54M$2,91B-12.68%
04.06.2026$8,05$8,12$7,52 $7,71$37,57M$3,33B-4.24%
03.06.2026$8,18$8,37$7,91 $8,05$29,03M$3,48B-1.61%
02.06.2026$8,94$8,94$8,03 $8,18$23,02M$3,53B-8.46%
01.06.2026$8,98$9,07$8,68 $8,94$16,79M$3,86B-0.52%
31.05.2026$8,95$9,08$8,80 $8,98$9,49M$3,88B+0.40%
30.05.2026$8,83$9,05$8,81 $8,95$8,33M$3,86B+1.35%
29.05.2026$8,93$9,00$8,66 $8,83$13,33M$3,81B-1.13%
28.05.2026$9,04$9,07$8,72 $8,93$20,02M$3,85B-1.26%
27.05.2026$9,14$9,29$8,99 $9,04$14,94M$3,90B-1.06%
26.05.2026$9,31$9,49$9,12 $9,14$15,93M$3,95B-1.83%
25.05.2026$9,21$9,51$9,15 $9,31$11,93M$4,02B+1.06%
24.05.2026$9,39$9,43$9,07 $9,21$10,57M$3,98B-1.91%
23.05.2026$9,16$9,59$8,83 $9,39$29,94M$4,05B+2.57%
22.05.2026$9,45$9,60$9,10 $9,15$21,72M$3,95B-3.16%
21.05.2026$9,30$9,52$9,25 $9,45$27,72M$4,08B+1.68%
20.05.2026$9,10$9,40$9,06 $9,30$12,86M$4,01B+2.18%
19.05.2026$9,25$9,32$9,02 $9,11$9,54M$3,93B-1.51%
18.05.2026$9,19$9,27$9,01 $9,24$14,19M$3,99B+0.54%
17.05.2026$9,30$9,42$8,96 $9,20$13,36M$3,97B-1.08%
16.05.2026$9,53$9,58$9,19 $9,29$11,70M$4,01B-2.52%
15.05.2026$9,90$9,97$9,41 $9,54$14,75M$4,12B-3.64%
14.05.2026$9,76$10,14$9,63 $9,91$18,96M$4,28B+1.54%
13.05.2026$9,83$10,16$9,62 $9,76$18,39M$4,21B-0.71%
12.05.2026$10,14$10,17$9,66 $9,83$18,29M$4,24B-3.06%
11.05.2026$10,23$10,27$9,97 $10,14$18,80M$4,38B-0.88%
10.05.2026$9,96$10,49$9,85 $10,23$28,06M$4,42B+2.71%
09.05.2026$9,91$10,12$9,80 $9,97$18,44M$4,30B+0.61%
08.05.2026$9,51$10,02$9,43 $9,91$26,83M$4,28B+4.21%
07.05.2026$9,61$9,70$9,37 $9,50$21,39M$4,10B-1.14%
06.05.2026$9,40$9,78$9,37 $9,61$30,21M$4,15B+2.23%
05.05.2026$9,18$9,52$9,17 $9,40$18,20M$4,06B+2.40%
04.05.2026$9,08$9,38$8,99 $9,18$24,36M$3,96B+1.10%
03.05.2026$9,19$9,20$8,97 $9,08$11,81M$3,92B-1.20%
02.05.2026$9,09$9,25$9,06 $9,18$7,49M$3,96B+0.99%
01.05.2026$9,10$9,27$9,06 $9,08$10,85M$3,92B-0.22%
30.04.2026$9,12$9,23$9,05 $9,09$10,64M$3,92B-0.33%
29.04.2026$9,17$9,45$8,92 $9,12$20,59M$3,94B-0.55%
28.04.2026$9,26$9,28$9,11 $9,17$11,37M$3,96B-0.97%
27.04.2026$9,46$9,57$9,08 $9,27$18,20M$4,00B-2.01%
26.04.2026$9,36$9,55$9,31 $9,45$13,43M$4,08B+0.96%
25.04.2026$9,40$9,50$9,28 $9,36$9,30M$4,04B-0.43%
24.04.2026$9,39$9,48$9,28 $9,40$12,09M$4,06B+0.11%
23.04.2026$9,33$9,45$9,16 $9,38$22,70M$4,05B+0.54%
22.04.2026$9,40$9,68$9,33 $9,33$25,11M$4,03B-0.74%
21.04.2026$9,27$9,53$9,17 $9,39$23,62M$4,05B+1.29%
20.04.2026$9,00$9,44$8,98 $9,27$30,82M$4,00B+3.00%
19.04.2026$9,33$9,36$8,96 $9,00$25,55M$3,89B-3.54%
18.04.2026$9,72$9,79$9,30 $9,33$18,84M$4,03B-4.01%
17.04.2026$9,72$10,01$9,45 $9,72$31,56M$4,20B+0.00%
16.04.2026$9,44$9,89$9,26 $9,73$37,40M$4,20B+3.07%
15.04.2026$9,30$9,57$9,26 $9,43$20,51M$4,07B+1.40%
14.04.2026$9,66$9,71$9,21 $9,31$30,82M$4,02B-3.62%
13.04.2026$9,04$9,71$8,97 $9,66$31,78M$4,17B+6.86%
12.04.2026$9,37$9,39$8,92 $9,03$20,35M$3,90B-3.63%
11.04.2026$9,39$9,61$9,19 $9,38$15,38M$4,05B-0.11%
10.04.2026$9,37$9,56$9,25 $9,39$18,75M$4,05B+0.21%
09.04.2026$9,05$9,70$8,92 $9,37$27,09M$4,04B+3.54%
08.04.2026$9,43$9,56$9,04 $9,05$30,69M$3,91B-4.03%
07.04.2026$8,90$9,62$8,46 $9,43$60,57M$4,07B+5.96%
06.04.2026$9,07$9,66$8,81 $8,91$35,89M$3,85B-1.76%
05.04.2026$8,99$9,09$8,74 $9,06$7,63M$3,91B+0.78%
04.04.2026$8,91$9,11$8,83 $8,99$6,44M$3,88B+0.90%
03.04.2026$8,75$9,15$8,73 $8,91$13,78M$3,85B+1.83%
02.04.2026$9,13$9,19$8,62 $8,75$22,92M$3,78B-4.16%
01.04.2026$8,91$9,48$8,87 $9,13$26,75M$3,94B+2.47%
31.03.2026$8,81$9,07$8,69 $8,91$14,51M$3,85B+1.14%
30.03.2026$8,60$9,08$8,56 $8,81$14,33M$3,80B+2.44%
29.03.2026$8,76$8,82$8,37 $8,60$9,65M$3,71B-1.83%
28.03.2026$8,79$8,99$8,70 $8,75$8,39M$3,78B-0.46%
27.03.2026$9,10$9,15$8,66 $8,79$18,60M$3,79B-3.41%
26.03.2026$9,69$9,69$8,99 $9,11$19,09M$3,93B-5.99%
25.03.2026$9,63$9,80$9,56 $9,68$17,58M$4,18B+0.52%
24.03.2026$9,56$9,65$9,35 $9,62$14,94M$4,15B+0.63%
23.03.2026$9,03$9,76$8,92 $9,56$28,22M$4,13B+5.87%
22.03.2026$9,21$9,36$8,87 $9,03$14,64M$3,90B-1.95%
21.03.2026$9,57$9,64$9,15 $9,21$9,90M$3,97B-3.76%
20.03.2026$9,48$9,65$9,41 $9,56$13,04M$4,13B+0.84%
19.03.2026$9,68$9,75$9,33 $9,48$12,96M$4,09B-2.07%
18.03.2026$10,20$10,36$9,48 $9,69$32,33M$4,18B-5.00%
17.03.2026$10,48$10,55$10,18 $10,20$30,57M$4,40B-2.67%
16.03.2026$9,94$10,52$9,88 $10,49$46,91M$4,53B+5.53%
15.03.2026$9,73$10,04$9,65 $9,95$13,99M$4,29B+2.26%
14.03.2026$9,72$9,78$9,52 $9,73$11,90M$4,20B+0.10%
13.03.2026$9,67$10,29$9,65 $9,72$35,90M$4,19B+0.52%
12.03.2026$9,56$9,74$9,43 $9,67$15,16M$4,17B+1.15%
11.03.2026$9,53$9,86$9,48 $9,55$18,68M$4,12B+0.21%
10.03.2026$9,26$9,96$9,25 $9,53$32,82M$4,11B+2.92%
09.03.2026$8,82$9,53$8,81 $9,26$29,20M$4,00B+4.99%
08.03.2026$8,91$9,02$8,69 $8,82$14,29M$3,81B-1.01%
07.03.2026$9,01$9,08$8,87 $8,91$10,04M$3,84B-1.11%
06.03.2026$9,38$9,46$8,88 $9,01$27,82M$3,89B-3.94%
05.03.2026$9,49$9,58$9,26 $9,39$19,86M$4,05B-1.05%
04.03.2026$9,18$9,78$9,00 $9,50$48,06M$4,10B+3.49%
03.03.2026$9,18$9,34$8,90 $9,18$26,90M$3,96B+0.00%
02.03.2026$9,03$9,48$8,86 $9,17$33,07M$3,96B+1.55%
01.03.2026$9,17$9,43$8,85 $9,04$32,13M$3,90B-1.42%
28.02.2026$8,95$9,27$8,42 $9,16$39,36M$3,95B+2.35%
27.02.2026$9,31$9,48$8,78 $8,95$29,51M$3,86B-3.87%
26.02.2026$9,51$9,64$9,09 $9,31$40,93M$4,02B-2.10%
25.02.2026$8,28$9,84$8,26 $9,51$76,05M$4,10B+14.86%
24.02.2026$8,37$8,45$8,18 $8,29$17,20M$3,58B-0.96%
23.02.2026$8,87$8,90$8,27 $8,36$29,90M$3,61B-5.75%
22.02.2026$9,12$9,12$8,79 $8,87$16,93M$3,83B-2.74%
21.02.2026$9,17$9,45$9,11 $9,12$14,07M$3,93B-0.55%
20.02.2026$8,90$9,36$8,88 $9,17$28,94M$3,96B+3.03%
19.02.2026$8,86$8,94$8,66 $8,91$18,78M$3,84B+0.56%
18.02.2026$9,13$9,21$8,80 $8,86$14,83M$3,82B-2.96%
17.02.2026$9,26$9,30$9,00 $9,14$13,74M$3,94B-1.30%
16.02.2026$9,29$9,42$9,05 $9,26$18,40M$3,99B-0.32%
15.02.2026$9,60$9,75$9,14 $9,29$21,71M$4,01B-3.23%
14.02.2026$9,15$9,72$9,12 $9,59$18,38M$4,14B+4.81%
13.02.2026$8,90$9,26$8,74 $9,14$20,91M$3,94B+2.70%
12.02.2026$8,63$8,97$8,62 $8,90$23,95M$3,84B+3.13%
11.02.2026$8,76$8,97$8,43 $8,63$29,89M$3,72B-1.48%
10.02.2026$9,06$9,11$8,65 $8,76$18,99M$3,78B-3.31%
09.02.2026$9,08$9,21$8,72 $9,06$19,43M$3,91B-0.22%
08.02.2026$9,22$9,30$9,00 $9,08$17,89M$3,92B-1.52%
07.02.2026$9,28$9,40$8,91 $9,23$40,80M$3,98B-0.54%
06.02.2026$8,32$9,48$7,55 $9,28$64,78M$4,00B+11.54%
05.02.2026$9,71$9,85$8,24 $8,32$98,85M$3,59B-14.32%
04.02.2026$9,92$10,17$9,55 $9,72$36,52M$4,19B-2.02%
03.02.2026$10,14$10,34$9,54 $9,93$43,55M$4,28B-2.07%
02.02.2026$9,91$10,32$9,53 $10,14$35,87M$4,37B+2.32%
01.02.2026$10,12$10,26$9,67 $9,91$33,72M$4,27B-2.08%
31.01.2026$10,88$10,90$9,16 $10,12$83,45M$4,36B-6.99%
30.01.2026$11,04$11,09$10,63 $10,87$47,77M$4,69B-1.54%
29.01.2026$12,08$12,10$10,80 $11,04$53,25M$4,76B-8.61%
28.01.2026$12,14$12,29$11,93 $12,07$21,99M$5,21B-0.58%
27.01.2026$11,72$12,20$11,58 $12,14$25,54M$5,24B+3.58%
26.01.2026$11,49$11,92$11,46 $11,72$25,95M$5,05B+2.00%
25.01.2026$12,05$12,08$11,23 $11,49$27,07M$4,95B-4.65%
24.01.2026$12,13$12,19$11,97 $12,05$7,68M$5,20B-0.66%
23.01.2026$12,20$12,50$11,99 $12,13$25,92M$5,23B-0.57%
22.01.2026$12,42$12,62$12,04 $12,20$18,15M$5,26B-1.77%
21.01.2026$12,09$12,73$11,88 $12,42$42,62M$5,35B+2.73%
20.01.2026$12,73$12,76$11,97 $12,09$37,74M$5,21B-5.03%
19.01.2026$12,98$12,99$12,09 $12,74$40,57M$5,49B-1.85%
18.01.2026$13,75$13,83$12,94 $12,98$19,54M$5,59B-5.60%
17.01.2026$13,59$13,97$13,53 $13,75$15,84M$5,92B+1.18%
16.01.2026$13,82$13,87$13,19 $13,59$30,59M$5,85B-1.66%
15.01.2026$14,60$14,63$13,61 $13,82$34,91M$5,95B-5.34%
14.01.2026$14,76$14,95$14,41 $14,60$43,37M$6,29B-1.08%
13.01.2026$13,52$14,85$13,48 $14,75$57,62M$6,35B+9.10%
12.01.2026$13,71$14,22$13,39 $13,53$35,99M$5,83B-1.31%
11.01.2026$13,73$13,99$13,48 $13,70$14,78M$5,90B-0.22%
10.01.2026$13,78$13,94$13,64 $13,74$9,06M$5,91B-0.29%
09.01.2026$13,89$14,22$13,61 $13,79$25,82M$5,94B-0.72%
08.01.2026$14,12$14,25$13,60 $13,89$25,34M$5,98B-1.63%
07.01.2026$14,60$14,60$13,88 $14,11$32,32M$6,07B-3.36%
06.01.2026$14,46$14,83$14,24 $14,59$49,56M$6,28B+0.90%
05.01.2026$14,25$14,72$13,91 $14,45$43,70M$6,22B+1.40%
04.01.2026$13,98$14,49$13,90 $14,25$30,66M$6,13B+1.93%
03.01.2026$13,82$14,40$13,67 $13,99$40,71M$6,02B+1.23%
02.01.2026$13,59$13,98$13,09 $13,82$44,35M$5,94B+1.69%
01.01.2026$12,32$13,69$12,23 $13,59$57,58M$5,84B+10.31%
31.12.2025$12,58$12,72$12,21 $12,32$22,58M$5,30B-2.07%
30.12.2025$12,37$12,64$12,33 $12,58$21,03M$5,41B+1.70%
29.12.2025$12,64$13,20$12,35 $12,38$45,91M$5,32B-2.06%
28.12.2025$12,70$12,90$12,53 $12,64$21,71M$5,43B-0.47%
27.12.2025$12,34$12,80$12,33 $12,69$17,57M$5,45B+2.84%
26.12.2025$12,09$12,62$12,03 $12,34$26,09M$5,30B+2.07%
25.12.2025$12,11$12,55$12,05 $12,09$27,77M$5,19B-0.17%
24.12.2025$12,18$12,23$11,89 $12,10$19,35M$5,20B-0.66%
23.12.2025$12,42$12,55$11,84 $12,18$32,52M$5,23B-1.93%
22.12.2025$12,15$12,45$12,01 $12,42$38,60M$5,33B+2.22%
21.12.2025$12,22$12,34$11,96 $12,14$14,97M$5,21B-0.65%
20.12.2025$12,25$12,38$12,13 $12,21$11,90M$5,24B-0.33%
19.12.2025$11,44$12,45$11,26 $12,26$49,15M$5,26B+7.17%
18.12.2025$11,86$12,32$11,28 $11,44$55,02M$4,91B-3.54%
17.12.2025$12,34$12,66$11,69 $11,87$48,46M$5,09B-3.81%
16.12.2025$12,35$12,40$11,91 $12,35$40,54M$5,30B+0.00%
15.12.2025$12,88$13,35$12,20 $12,34$44,76M$5,30B-4.19%
14.12.2025$13,37$13,40$12,73 $12,88$18,63M$5,53B-3.66%
13.12.2025$13,11$13,47$13,09 $13,37$21,00M$5,74B+1.98%
12.12.2025$13,42$13,79$12,81 $13,10$32,79M$5,62B-2.38%
11.12.2025$14,11$14,11$12,89 $13,42$50,71M$5,76B-4.89%
10.12.2025$14,61$14,83$14,09 $14,11$44,95M$6,05B-3.42%
09.12.2025$13,64$14,73$13,50 $14,60$47,08M$6,26B+7.04%
08.12.2025$13,49$13,91$13,38 $13,64$26,46M$5,85B+1.11%
07.12.2025$13,41$13,85$12,96 $13,49$32,34M$5,78B+0.60%
06.12.2025$13,21$13,49$13,14 $13,40$26,58M$5,74B+1.44%
05.12.2025$14,40$14,52$13,09 $13,21$49,12M$5,66B-8.26%
04.12.2025$14,78$14,88$14,21 $14,41$39,32M$6,17B-2.50%
03.12.2025$13,63$15,09$13,58 $14,78$74,29M$6,33B+8.44%
02.12.2025$12,76$13,76$12,71 $13,62$60,41M$5,83B+6.74%
01.12.2025$13,72$13,74$12,54 $12,76$47,05M$5,47B-7.00%
30.11.2025$14,25$14,34$13,66 $13,71$32,27M$5,87B-3.79%
29.11.2025$14,85$14,91$14,19 $14,25$25,06M$6,10B-4.04%
28.11.2025$15,02$15,27$14,78 $14,84$39,19M$6,35B-1.20%
27.11.2025$14,96$15,17$14,87 $15,02$34,28M$6,43B+0.40%
26.11.2025$14,18$14,96$13,91 $14,95$38,75M$6,40B+5.43%
25.11.2025$13,89$14,38$13,70 $14,18$41,62M$6,07B+2.09%
24.11.2025$13,28$14,05$13,16 $13,89$50,91M$5,94B+4.59%
23.11.2025$13,24$13,47$13,21 $13,27$30,18M$5,68B+0.23%
22.11.2025$13,29$13,39$13,03 $13,23$38,32M$5,66B-0.45%
21.11.2025$13,81$13,99$12,57 $13,28$84,16M$5,68B-3.84%
20.11.2025$14,28$14,53$13,50 $13,81$61,68M$5,91B-3.29%
19.11.2025$14,59$14,70$13,71 $14,28$46,99M$6,11B-2.12%
18.11.2025$14,53$14,93$14,03 $14,58$52,13M$6,24B+0.34%
17.11.2025$15,14$15,85$14,26 $14,53$64,20M$6,21B-4.03%
16.11.2025$15,52$15,86$14,62 $15,15$45,60M$6,48B-2.38%
15.11.2025$15,13$15,79$15,11 $15,53$21,08M$6,64B+2.64%
14.11.2025$16,10$16,18$14,84 $15,13$77,45M$6,47B-6.02%
13.11.2025$16,81$17,69$15,76 $16,10$63,45M$6,88B-4.22%
12.11.2025$17,01$17,77$16,64 $16,82$40,12M$7,19B-1.12%
11.11.2025$18,19$18,61$16,97 $17,00$52,04M$7,26B-6.54%
10.11.2025$17,77$18,36$17,64 $18,18$53,54M$7,77B+2.31%
09.11.2025$17,50$17,91$16,81 $17,77$42,19M$7,59B+1.54%
08.11.2025$17,75$18,41$17,02 $17,50$59,27M$7,47B-1.41%
07.11.2025$16,13$18,07$16,05 $17,74$111,66M$7,58B+9.98%
06.11.2025$16,61$16,73$15,61 $16,13$46,19M$6,89B-2.89%
05.11.2025$15,98$16,99$15,29 $16,61$62,13M$7,09B+3.94%
04.11.2025$16,66$17,01$15,00 $15,98$104,76M$6,82B-4.08%
03.11.2025$18,81$18,91$15,91 $16,65$103,15M$7,11B-11.48%
02.11.2025$18,72$19,01$18,10 $18,80$25,88M$8,02B+0.43%

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

Alle Bereiche