CoinXview VermögenApp
DE
Coin: 1.260Börsen: 22Marktkapitalisierung: $2,76T +2,70%Vol. 24h: $35,70BDominanz: BTC 58,7% ETH 10,7%ETH-Gas: 0,05 gweiAngst & Gier: 62/100

BSquared Network (B2) Kursverlauf

Tägliche Eröffnung, Hoch, Tief, Schluss und Volumen (UTC), von der Börse mit dem meisten B2-Volumen. Angezeigt werden die letzten 365 Tage.

Vollständigen Verlauf herunterladen (CSV, öffnet in Excel)

DatumÖffnenHochTiefSchließenVolumenMarktkapitalisierungÄnderung
03.11.2026$0,3909$0,3942$0,3800 $0,3858$884,92K—-1.30%
02.11.2026$0,3906$0,3969$0,3800 $0,3910$1,13M—+0.10%
01.11.2026$0,3927$0,4009$0,3855 $0,3906$1,44M—-0.53%
31.10.2026$0,4061$0,4118$0,3905 $0,3927$786,55K—-3.30%
30.10.2026$0,3895$0,4088$0,3884 $0,4061$285,78K—+4.26%
29.10.2026$0,4343$0,4343$0,3860 $0,3895$2,20M—-10.32%
28.10.2026$0,4294$0,4359$0,4173 $0,4342$1,18M—+1.12%
27.10.2026$0,4294$0,4409$0,4215 $0,4294$1,45M—+0.00%
26.10.2026$0,4223$0,4351$0,4101 $0,4294$351,27K—+1.68%
25.10.2026$0,4285$0,4446$0,4035 $0,4222$749,31K—-1.47%
24.10.2026$0,4260$0,4343$0,4127 $0,4304$102,94K—+1.03%
23.10.2026$0,4167$0,4802$0,4138 $0,4256$217,24K—+2.14%
22.10.2026$0,4238$0,4250$0,4129 $0,4170$272,60K—-1.60%
21.10.2026$0,4435$0,4462$0,4197 $0,4233$677,27K—-4.55%
20.10.2026$0,4317$0,4507$0,4290 $0,4430$1,78M—+2.62%
19.10.2026$0,4074$0,4418$0,4030 $0,4367$507,43K—+7.19%
18.10.2026$0,4037$0,4300$0,3925 $0,4075$655,71K—+0.94%
17.10.2026$0,4162$0,4285$0,3967 $0,4024$248,33K—-3.32%
16.10.2026$0,4125$0,4274$0,4050 $0,4160$94,50K—+0.85%
15.10.2026$0,4183$0,4266$0,4113 $0,4127$111,64K—-1.34%
14.10.2026$0,4203$0,4272$0,4044 $0,4191$454,84K—-0.29%
13.10.2026$0,4409$0,4445$0,4196 $0,4199$72,27K—-4.76%
12.10.2026$0,4547$0,4574$0,4247 $0,4381$451,51K—-3.65%
11.10.2026$0,4675$0,4732$0,4518 $0,4550$647,24K—-2.67%
10.10.2026$0,4459$0,4807$0,4451 $0,4675$143,14K—+4.84%
09.10.2026$0,4631$0,4631$0,4437 $0,4462$177,35K—-3.65%
08.10.2026$0,4270$0,4633$0,4185 $0,4632$522,62K—+8.48%
07.10.2026$0,4537$0,4706$0,4196 $0,4275$385,75K—-5.77%
06.10.2026$0,4824$0,4824$0,4489 $0,4531$886,40K—-6.07%
05.10.2026$0,4796$0,4909$0,4702 $0,4815$573,95K—+0.40%
04.10.2026$0,4980$0,5027$0,4763 $0,4794$1,41M—-3.73%
03.10.2026$0,5057$0,5074$0,4970 $0,4979$204,33K—-1.54%
02.10.2026$0,4957$0,5075$0,4806 $0,5058$108,64K—+2.04%
01.10.2026$0,4917$0,5081$0,4828 $0,4961$290,98K—+0.89%
30.09.2026$0,5102$0,5186$0,4894 $0,4912$196,35K—-3.72%
29.09.2026$0,5041$0,5265$0,4984 $0,5162$314,01K—+2.40%
28.09.2026$0,5096$0,5227$0,4875 $0,5030$271,28K—-1.30%
27.09.2026$0,5025$0,5428$0,4794 $0,5101$630,88K—+1.51%
26.09.2026$0,5132$0,5198$0,4751 $0,5037$241,41K—-1.85%
25.09.2026$0,4894$0,5199$0,4873 $0,5096$81,48K—+4.13%
24.09.2026$0,4994$0,5061$0,4791 $0,4894$214,10K—-2.00%
23.09.2026$0,4406$0,5301$0,4318 $0,4988$192,42K—+13.21%
22.09.2026$0,5088$0,5374$0,3503 $0,4407$290,01K—-13.38%
21.09.2026$0,4948$0,5282$0,4782 $0,5096$272,08K—+2.99%
20.09.2026$0,4656$0,5380$0,4621 $0,4946$841,81K—+6.23%
19.09.2026$0,5417$0,6113$0,3766 $0,4669$387,02K—-13.81%
18.09.2026$0,4257$0,8475$0,4065 $0,5427$226,44K—+27.48%
17.09.2026$0,4204$0,4310$0,4151 $0,4258$620,06K—+1.28%
16.09.2026$0,4157$0,4353$0,4100 $0,4205$761,30K—+1.15%
15.09.2026$0,4251$0,4251$0,4038 $0,4157$784,15K—-2.21%
14.09.2026$0,4148$0,4302$0,4084 $0,4251$1,59M—+2.48%
13.09.2026$0,4019$0,4185$0,3911 $0,4148$1,08M—+3.21%
12.09.2026$0,4103$0,4121$0,3947 $0,4020$415,93K—-2.02%
11.09.2026$0,4062$0,4197$0,4031 $0,4134$331,86K—+1.77%
10.09.2026$0,4423$0,4439$0,3856 $0,4061$626,72K—-8.18%
09.09.2026$0,4213$0,4574$0,4174 $0,4424$626,92K—+5.01%
08.09.2026$0,4436$0,4461$0,4010 $0,4213$521,69K—-5.03%
07.09.2026$0,4188$0,4562$0,4141 $0,4435$1,50M—+5.90%
06.09.2026$0,4356$0,4379$0,4181 $0,4200$1,18M—-3.58%
05.09.2026$0,4384$0,4460$0,4216 $0,4356$1,22M—-0.64%
04.09.2026$0,4188$0,4627$0,4134 $0,4399$369,14K—+5.04%
03.09.2026$0,4218$0,4234$0,3964 $0,4180$1,08M—-0.90%
02.09.2026$0,4118$0,4222$0,4005 $0,4218$1,02M—+2.43%
01.09.2026$0,4173$0,4234$0,3943 $0,4129$685,89K—-1.05%
31.08.2026$0,4488$0,4510$0,4092 $0,4173$1,37M—-7.02%
30.08.2026$0,4488$0,4879$0,4361 $0,4492$888,33K—+0.09%
29.08.2026$0,4360$0,4633$0,4326 $0,4489$323,40K—+2.96%
28.08.2026$0,4422$0,4579$0,4330 $0,4352$221,61K—-1.58%
27.08.2026$0,4684$0,4729$0,4418 $0,4422$394,09K—-5.59%
26.08.2026$0,4397$0,4701$0,4372 $0,4684$404,07K—+6.53%
25.08.2026$0,3911$0,5020$0,3808 $0,4400$213,48K—+12.50%
24.08.2026$0,4215$0,4369$0,3876 $0,3922$296,69K—-6.95%
23.08.2026$0,4311$0,4464$0,4188 $0,4216$615,56K—-2.20%
22.08.2026$0,4368$0,4469$0,4273 $0,4314$265,44K—-1.24%
21.08.2026$0,4933$0,4953$0,4322 $0,4368$181,29K—-11.45%
20.08.2026$0,4395$0,4984$0,4291 $0,4929$334,45K—+12.15%
19.08.2026$0,4647$0,4785$0,4360 $0,4395$560,06K—-5.42%
18.08.2026$0,4732$0,4859$0,4502 $0,4647$450,51K—-1.80%
17.08.2026$0,4851$0,4909$0,4406 $0,4731$620,22K—-2.47%
16.08.2026$0,5018$0,5189$0,4637 $0,4641$957,90K—-7.51%
15.08.2026$0,5085$0,5169$0,4962 $0,5018$270,90K—-1.32%
14.08.2026$0,4982$0,5249$0,4838 $0,5090$194,27K—+2.17%
13.08.2026$0,4821$0,5364$0,4678 $0,4906$526,91K—+1.76%
12.08.2026$0,4708$0,4924$0,4676 $0,4742$247,96K—+0.72%
11.08.2026$0,4894$0,4982$0,4652 $0,4838$368,54K—-1.14%
10.08.2026$0,4755$0,4971$0,4532 $0,4893$438,33K—+2.90%
09.08.2026$0,4884$0,5185$0,4582 $0,4582$1,04M—-6.18%
08.08.2026$0,4705$0,5050$0,4587 $0,4884$569,97K—+3.80%
07.08.2026$0,4636$0,4898$0,4468 $0,4704$288,76K—+1.47%
06.08.2026$0,4681$0,4849$0,4498 $0,4636$645,67K—-0.96%
05.08.2026$0,4763$0,5029$0,4536 $0,4682$518,40K—-1.70%
04.08.2026$0,4600$0,5050$0,4156 $0,4860$553,19K—+5.65%
03.08.2026$0,4770$0,4840$0,4514 $0,4600$494,68K—-3.56%
02.08.2026$0,4615$0,4894$0,4374 $0,4770$990,55K—+3.36%
01.08.2026$0,4531$0,4915$0,4294 $0,4617$686,29K—+1.90%
31.07.2026$0,4776$0,4866$0,3989 $0,4530$220,20K—-5.15%
30.07.2026$0,4694$0,4909$0,4350 $0,4777$555,08K—+1.77%
29.07.2026$0,4600$0,5027$0,4554 $0,4691$899,23K—+1.98%
28.07.2026$0,4400$0,4918$0,4385 $0,4602$499,67K—+4.59%
27.07.2026$0,4369$0,4819$0,4271 $0,4400$827,74K—+0.71%
26.07.2026$0,4339$0,4774$0,4175 $0,4366$1,65M—+0.62%
25.07.2026$0,4385$0,4785$0,4117 $0,4338$544,32K—-1.07%
24.07.2026$0,4124$0,5186$0,3895 $0,4381$463,61K—+6.23%
23.07.2026$0,3425$0,4316$0,3068 $0,4088$967,25K—+19.36%
22.07.2026$0,5160$0,5319$0,2986 $0,3429$557,60K—-33.55%
21.07.2026$0,5197$0,5356$0,5102 $0,5161$837,95K—-0.69%
20.07.2026$0,5263$0,5414$0,5129 $0,5197$4,79M—-1.25%
19.07.2026$0,5318$0,5550$0,5131 $0,5263$4,81M—-1.03%
18.07.2026$0,5408$0,5561$0,5199 $0,5396$3,43M—-0.22%
17.07.2026$0,5262$0,5561$0,5108 $0,5408$1,36M—+2.77%
16.07.2026$0,5196$0,5364$0,4996 $0,5262$3,69M—+1.27%
15.07.2026$0,5106$0,5301$0,5030 $0,5197$2,80M—+1.78%
14.07.2026$0,5229$0,5360$0,4527 $0,5107$2,34M—-2.33%
13.07.2026$0,5253$0,5357$0,5082 $0,5229$2,01M—-0.46%
12.07.2026$0,5292$0,5508$0,5227 $0,5254$2,46M—-0.72%
11.07.2026$0,5586$0,6096$0,5271 $0,5292$2,96M—-5.26%
10.07.2026$0,5371$0,5785$0,5369 $0,5587$1,60M—+4.02%
09.07.2026$0,5167$0,5642$0,5159 $0,5345$2,27M—+3.44%
08.07.2026$0,5178$0,5758$0,5118 $0,5167$1,98M—-0.21%
07.07.2026$0,5162$0,5683$0,5017 $0,5178$2,91M—+0.31%
06.07.2026$0,5265$0,5667$0,5120 $0,5165$2,09M—-1.90%
05.07.2026$0,5217$0,5684$0,5185 $0,5265$5,57M—+0.92%
04.07.2026$0,5452$0,5717$0,5187 $0,5218$2,55M—-4.29%
03.07.2026$0,5132$0,5535$0,5068 $0,5451$1,68M—+6.22%
02.07.2026$0,5149$0,5182$0,4996 $0,5127$1,59M—-0.43%
01.07.2026$0,5125$0,5254$0,4939 $0,5139$2,06M—+0.27%
30.06.2026$0,5084$0,5831$0,4820 $0,5170$2,65M—+1.69%
29.06.2026$0,5397$0,5654$0,4933 $0,5089$2,25M—-5.71%
28.06.2026$0,5170$0,5695$0,5098 $0,5392$5,98M—+4.29%
27.06.2026$0,5185$0,5740$0,5103 $0,5170$2,05M—-0.29%
26.06.2026$0,5099$0,5701$0,5037 $0,5182$878,62K—+1.63%
25.06.2026$0,5437$0,5821$0,4958 $0,5099$2,45M—-6.22%
24.06.2026$0,5265$0,5874$0,5155 $0,5437$5,19M—+3.27%
23.06.2026$0,5314$0,5420$0,5212 $0,5274$2,26M—-0.75%
22.06.2026$0,5317$0,5889$0,5170 $0,5280$2,98M—-0.70%
21.06.2026$0,5491$0,5904$0,5253 $0,5317$4,56M—-3.17%
20.06.2026$0,5248$0,5535$0,5172 $0,5492$1,82M—+4.65%
19.06.2026$0,5735$0,6067$0,5042 $0,5251$1,88M—-8.44%
18.06.2026$0,4756$0,5860$0,4713 $0,5720$2,43M—+20.27%
17.06.2026$0,4467$0,5115$0,4396 $0,4756$2,81M—+6.47%
16.06.2026$0,4848$0,5090$0,4438 $0,4467$2,16M—-7.86%
15.06.2026$0,4447$0,5138$0,4343 $0,4889$2,31M—+9.94%
14.06.2026$0,4258$0,4497$0,4100 $0,4447$4,63M—+4.44%
13.06.2026$0,4121$0,4350$0,4007 $0,4258$2,27M—+3.32%
12.06.2026$0,4312$0,4444$0,3973 $0,4121$1,49M—-4.43%
11.06.2026$0,4461$0,4518$0,4288 $0,4313$2,56M—-3.32%
10.06.2026$0,4473$0,4987$0,4372 $0,4457$2,58M—-0.36%
09.06.2026$0,4700$0,4843$0,4414 $0,4465$2,04M—-5.00%
08.06.2026$0,4807$0,4961$0,4696 $0,4700$6,81M—-2.23%
07.06.2026$0,4791$0,5052$0,4576 $0,4814$2,70M—+0.48%
06.06.2026$0,4495$0,4994$0,4366 $0,4791$2,47M—+6.59%
05.06.2026$0,4545$0,4859$0,4142 $0,4500$2,03M—-0.99%
04.06.2026$0,5198$0,5412$0,4204 $0,4546$2,11M—-12.54%
03.06.2026$0,5044$0,5577$0,4821 $0,5201$3,96M—+3.11%
02.06.2026$0,4878$0,5211$0,4764 $0,5045$2,30M—+3.42%
01.06.2026$0,4561$0,4934$0,4416 $0,4877$2,25M—+6.93%
31.05.2026$0,4747$0,5235$0,4160 $0,4554$4,00M—-4.07%
30.05.2026$0,5037$0,5145$0,4650 $0,4699$1,48M—-6.71%
29.05.2026$0,4773$0,5380$0,4642 $0,5037$1,34M—+5.53%
28.05.2026$0,4484$0,5203$0,4393 $0,4774$1,26M—+6.47%
27.05.2026$0,4734$0,5194$0,4112 $0,4484$2,45M—-5.28%
26.05.2026$0,4872$0,5007$0,4405 $0,4734$1,98M—-2.83%
25.05.2026$0,4788$0,5171$0,4701 $0,4872$2,47M—+1.75%
24.05.2026$0,5283$0,5454$0,4712 $0,4791$1,84M—-9.31%
23.05.2026$0,6913$0,7326$0,4989 $0,5281$1,31M—-23.61%
22.05.2026$0,6520$0,6992$0,6323 $0,6904$2,20M—+5.89%
21.05.2026$0,6245$0,6844$0,5898 $0,6519$1,54M—+4.39%
20.05.2026$0,6238$0,6380$0,6128 $0,6251$1,60M—+0.21%
19.05.2026$0,6365$0,6527$0,6183 $0,6236$1,61M—-2.03%
18.05.2026$0,6132$0,6438$0,6109 $0,6366$1,31M—+3.82%
17.05.2026$0,6291$0,6449$0,6059 $0,6132$4,15M—-2.53%
16.05.2026$0,6196$0,6597$0,6155 $0,6269$845,02K—+1.18%
15.05.2026$0,6307$0,6717$0,6064 $0,6184$1,32M—-1.95%
14.05.2026$0,6196$0,6632$0,5922 $0,6307$2,16M—+1.79%
13.05.2026$0,6392$0,6497$0,6001 $0,6196$2,09M—-3.07%
12.05.2026$0,6478$0,7066$0,6278 $0,6393$1,82M—-1.31%
11.05.2026$0,6342$0,6578$0,6165 $0,6485$1,78M—+2.25%
10.05.2026$0,6482$0,6715$0,6269 $0,6343$3,28M—-2.14%
09.05.2026$0,6301$0,6532$0,6243 $0,6471$1,82M—+2.70%
08.05.2026$0,6321$0,6454$0,6205 $0,6302$1,04M—-0.30%
07.05.2026$0,6268$0,6790$0,6131 $0,6321$3,50M—+0.85%
06.05.2026$0,6318$0,6903$0,6209 $0,6267$4,08M—-0.81%
05.05.2026$0,6373$0,6466$0,6224 $0,6331$1,89M—-0.66%
04.05.2026$0,6576$0,6636$0,6179 $0,6364$1,18M—-3.22%
03.05.2026$0,6365$0,6683$0,6128 $0,6590$4,68M—+3.53%
02.05.2026$0,6786$0,6968$0,6054 $0,6378$1,69M—-6.01%
01.05.2026$0,5873$0,7323$0,5839 $0,6525$915,80K—+11.10%
30.04.2026$0,5031$0,5964$0,5011 $0,5880$1,98M—+16.88%
29.04.2026$0,4856$0,5130$0,4715 $0,5030$1,39M—+3.58%
28.04.2026$0,4948$0,5436$0,4704 $0,4863$1,65M—-1.72%
27.04.2026$0,4880$0,5609$0,4760 $0,4951$1,71M—+1.45%
26.04.2026$0,6464$0,6527$0,4373 $0,4881$4,22M—-24.49%
25.04.2026$0,6582$0,6933$0,6409 $0,6429$1,90M—-2.32%
24.04.2026$0,6325$0,6706$0,6235 $0,6596$845,71K—+4.28%
23.04.2026$0,6609$0,6642$0,6270 $0,6338$4,15M—-4.10%
22.04.2026$0,6674$0,7441$0,6400 $0,6626$1,29M—-0.72%
21.04.2026$0,6706$0,6809$0,6488 $0,6674$2,49M—-0.48%
20.04.2026$0,6399$0,7038$0,6365 $0,6706$2,03M—+4.80%
19.04.2026$0,6509$0,6546$0,6291 $0,6402$2,60M—-1.64%
18.04.2026$0,6432$0,7343$0,6407 $0,6493$1,76M—+0.95%
17.04.2026$0,6262$0,7033$0,6203 $0,6426$831,37K—+2.62%
16.04.2026$0,6347$0,6482$0,6147 $0,6262$2,42M—-1.34%
15.04.2026$0,6372$0,6542$0,6243 $0,6355$2,02M—-0.27%
14.04.2026$0,6784$0,6982$0,6153 $0,6385$1,21M—-5.88%
13.04.2026$0,6931$0,7786$0,6746 $0,6785$3,46M—-2.11%
12.04.2026$0,6394$0,6978$0,6283 $0,6932$1,76M—+8.41%
11.04.2026$0,6150$0,6900$0,6149 $0,6403$2,95M—+4.11%
10.04.2026$0,6009$0,6282$0,5703 $0,6193$1,21M—+3.06%
09.04.2026$0,6241$0,6410$0,5788 $0,6009$2,24M—-3.72%
08.04.2026$0,6365$0,6900$0,6224 $0,6241$1,29M—-1.95%
07.04.2026$0,6595$0,7005$0,6171 $0,6366$2,83M—-3.47%
06.04.2026$0,6409$0,6991$0,5611 $0,6595$6,26M—+2.90%
05.04.2026$0,6880$0,7005$0,6135 $0,6410$3,24M—-6.83%
04.04.2026$0,6932$0,7021$0,6672 $0,6880$1,85M—-0.75%
03.04.2026$0,7104$0,7243$0,6899 $0,6933$1,13M—-2.41%
02.04.2026$0,7292$0,7650$0,6942 $0,7105$4,63M—-2.56%
01.04.2026$0,7275$0,8544$0,7212 $0,7281$1,67M—+0.08%
31.03.2026$0,7411$0,7841$0,6986 $0,7275$1,85M—-1.84%
30.03.2026$0,7637$0,8310$0,7350 $0,7399$1,81M—-3.12%
29.03.2026$0,7461$0,7881$0,7223 $0,7637$3,48M—+2.36%
28.03.2026$0,7440$0,7598$0,7392 $0,7469$985,63K—+0.39%
27.03.2026$0,7581$0,7753$0,7190 $0,7436$872,73K—-1.91%
26.03.2026$0,7604$0,7723$0,7293 $0,7599$1,89M—-0.07%
25.03.2026$0,7621$0,7738$0,7460 $0,7603$1,10M—-0.24%
24.03.2026$0,7390$0,7662$0,7351 $0,7621$1,07M—+3.13%
23.03.2026$0,7298$0,7528$0,7255 $0,7390$3,35M—+1.26%
22.03.2026$0,7329$0,7752$0,7177 $0,7298$1,78M—-0.42%
21.03.2026$0,7212$0,7551$0,7142 $0,7317$1,32M—+1.46%
20.03.2026$0,7214$0,7267$0,7113 $0,7210$739,31K—-0.06%
19.03.2026$0,7174$0,7287$0,7116 $0,7214$828,11K—+0.56%
18.03.2026$0,7141$0,7260$0,6946 $0,7188$1,16M—+0.66%
17.03.2026$0,7078$0,7226$0,7000 $0,7142$2,79M—+0.90%
16.03.2026$0,7044$0,7291$0,6987 $0,7085$1,01M—+0.58%
15.03.2026$0,6938$0,7217$0,6793 $0,7046$1,82M—+1.56%
14.03.2026$0,6953$0,7155$0,6896 $0,6937$697,46K—-0.23%
13.03.2026$0,6926$0,7192$0,6740 $0,6924$576,13K—-0.03%
12.03.2026$0,6835$0,7099$0,6764 $0,6926$1,44M—+1.33%
11.03.2026$0,6840$0,6948$0,6759 $0,6842$918,51K—+0.03%
10.03.2026$0,6889$0,7038$0,6756 $0,6821$893,08K—-0.99%
09.03.2026$0,6743$0,6963$0,6626 $0,6889$1,09M—+2.17%
08.03.2026$0,6865$0,6892$0,6594 $0,6748$1,53M—-1.70%
07.03.2026$0,6937$0,7086$0,6853 $0,6865$1,58M—-1.04%
06.03.2026$0,7023$0,7167$0,6911 $0,6940$589,13K—-1.18%
05.03.2026$0,7001$0,7396$0,6939 $0,7024$958,25K—+0.33%
04.03.2026$0,7014$0,7137$0,6896 $0,6999$779,65K—-0.21%
03.03.2026$0,7133$0,7335$0,6856 $0,7013$1,58M—-1.68%
02.03.2026$0,7221$0,7348$0,7050 $0,7131$978,22K—-1.25%
01.03.2026$0,7274$0,7509$0,7089 $0,7232$1,38M—-0.58%
28.02.2026$0,7247$0,7535$0,7137 $0,7235$967,53K—-0.17%
27.02.2026$0,7230$0,7729$0,7060 $0,7273$917,73K—+0.59%
26.02.2026$0,7404$0,7916$0,7134 $0,7229$2,90M—-2.36%
25.02.2026$0,7259$0,7471$0,6971 $0,7398$1,17M—+1.91%
24.02.2026$0,7652$0,7675$0,7235 $0,7261$1,03M—-5.11%
23.02.2026$0,7177$0,7856$0,7177 $0,7653$1,02M—+6.63%
22.02.2026$0,7211$0,8499$0,7046 $0,7178$3,10M—-0.46%
21.02.2026$0,7207$0,7356$0,7060 $0,7210$1,08M—+0.04%
20.02.2026$0,7256$0,7387$0,7125 $0,7162$532,41K—-1.30%
19.02.2026$0,7029$0,7611$0,6893 $0,7256$1,70M—+3.23%
18.02.2026$0,6998$0,7095$0,6867 $0,7043$1,37M—+0.64%
17.02.2026$0,6985$0,7106$0,6896 $0,6998$987,33K—+0.19%
16.02.2026$0,6954$0,7371$0,6931 $0,6986$1,05M—+0.46%
15.02.2026$0,6950$0,7541$0,6867 $0,6968$1,06M—+0.26%
14.02.2026$0,7187$0,7497$0,6926 $0,6950$837,24K—-3.30%
13.02.2026$0,6892$0,7586$0,6892 $0,7156$1,06M—+3.83%
12.02.2026$0,6872$0,7073$0,6647 $0,6892$1,43M—+0.29%
11.02.2026$0,7076$0,7295$0,6649 $0,6872$865,52K—-2.88%
10.02.2026$0,7106$0,7113$0,6807 $0,7077$1,25M—-0.41%
09.02.2026$0,6947$0,7913$0,6910 $0,7107$946,43K—+2.30%
08.02.2026$0,7339$0,7437$0,6833 $0,6950$1,44M—-5.30%
07.02.2026$0,6892$0,7613$0,6663 $0,7375$483,41K—+7.01%
06.02.2026$0,7588$0,9869$0,6550 $0,6901$722,87K—-9.05%
05.02.2026$0,8070$0,8175$0,6620 $0,7588$1,63M—-5.97%
04.02.2026$0,7929$0,8409$0,7724 $0,8070$4,07M—+1.78%
03.02.2026$0,8228$0,8258$0,7703 $0,7933$6,33M—-3.59%
02.02.2026$0,8320$0,8516$0,8060 $0,8225$932,67K—-1.14%
01.02.2026$0,8078$0,8685$0,7883 $0,8320$3,54M—+3.00%
31.01.2026$0,8488$0,8588$0,8049 $0,8078$3,31M—-4.83%
30.01.2026$0,8921$0,9056$0,8257 $0,8486$1,16M—-4.88%
29.01.2026$0,9013$0,9692$0,8594 $0,8927$2,42M—-0.95%
28.01.2026$0,8139$0,9342$0,7938 $0,9014$2,09M—+10.75%
27.01.2026$0,8226$0,8264$0,7930 $0,8138$2,46M—-1.07%
26.01.2026$0,8698$0,8902$0,8002 $0,8211$1,11M—-5.60%
25.01.2026$0,8613$0,9121$0,8445 $0,8681$5,01M—+0.79%
24.01.2026$0,7321$0,9396$0,7309 $0,8612$2,10M—+17.63%
23.01.2026$0,7445$0,7480$0,6974 $0,7319$1,50M—-1.69%
22.01.2026$0,7700$0,7922$0,7346 $0,7445$3,94M—-3.31%
21.01.2026$0,7785$0,7945$0,7365 $0,7699$3,99M—-1.10%
20.01.2026$0,8136$0,8372$0,7570 $0,7802$5,97M—-4.11%
19.01.2026$0,8262$0,8500$0,7627 $0,8137$4,64M—-1.51%
18.01.2026$0,7382$0,8343$0,7003 $0,8261$3,77M—+11.91%
17.01.2026$0,7356$0,7501$0,7171 $0,7382$1,41M—+0.35%
16.01.2026$0,7465$0,7759$0,7247 $0,7352$1,87M—-1.51%
15.01.2026$0,7484$0,7610$0,7291 $0,7472$3,81M—-0.16%
14.01.2026$0,7380$0,8099$0,7191 $0,7484$4,86M—+1.41%
13.01.2026$0,7402$0,7557$0,7154 $0,7381$4,78M—-0.28%
12.01.2026$0,7212$0,7690$0,7126 $0,7402$3,89M—+2.63%
11.01.2026$0,6917$0,7877$0,6871 $0,7212$3,19M—+4.26%
10.01.2026$0,6958$0,7145$0,6794 $0,6916$1,23M—-0.60%
09.01.2026$0,6796$0,7083$0,6707 $0,6964$1,78M—+2.47%
08.01.2026$0,6724$0,6827$0,6572 $0,6796$3,42M—+1.07%
07.01.2026$0,7255$0,7306$0,6553 $0,6725$3,39M—-7.31%
06.01.2026$0,7200$0,7505$0,6919 $0,7262$3,63M—+0.86%
05.01.2026$0,7275$0,7458$0,7194 $0,7200$3,21M—-1.03%
04.01.2026$0,7373$0,7398$0,7131 $0,7275$2,95M—-1.33%
03.01.2026$0,7115$0,7543$0,7001 $0,7380$2,27M—+3.72%
02.01.2026$0,7287$0,7378$0,7009 $0,7114$2,40M—-2.37%
01.01.2026$0,8097$0,8147$0,7193 $0,7287$3,20M—-10.00%
31.12.2025$0,7587$0,8165$0,7585 $0,8097$2,53M—+6.72%
30.12.2025$0,8052$0,8400$0,7557 $0,7587$3,35M—-5.77%
29.12.2025$0,7715$0,8244$0,7366 $0,8052$3,76M—+4.37%
28.12.2025$0,8171$0,8376$0,7640 $0,7715$4,63M—-5.58%
27.12.2025$0,7706$0,8490$0,7567 $0,8154$1,33M—+5.81%
26.12.2025$0,7539$0,8546$0,7416 $0,7709$1,95M—+2.25%
25.12.2025$0,7146$0,7677$0,6776 $0,7539$3,30M—+5.50%
24.12.2025$0,6991$0,7413$0,6550 $0,7138$2,08M—+2.10%
23.12.2025$0,7493$0,7746$0,6826 $0,7001$2,76M—-6.57%
22.12.2025$0,8520$0,8619$0,6820 $0,7493$2,99M—-12.05%
21.12.2025$0,8818$0,9348$0,8306 $0,8520$2,92M—-3.38%
20.12.2025$0,7759$0,9674$0,7474 $0,8787$1,84M—+13.25%
19.12.2025$0,6945$0,7837$0,6676 $0,7760$2,64M—+11.74%
18.12.2025$0,5963$0,7275$0,5819 $0,6945$4,77M—+16.47%
17.12.2025$0,5916$0,6059$0,5870 $0,5963$3,15M—+0.79%
16.12.2025$0,5873$0,6105$0,5798 $0,5920$2,06M—+0.80%
15.12.2025$0,6021$0,6134$0,5752 $0,5875$2,69M—-2.42%
14.12.2025$0,6245$0,6251$0,5878 $0,6021$2,83M—-3.59%
13.12.2025$0,6340$0,6513$0,6167 $0,6246$1,91M—-1.48%
12.12.2025$0,6266$0,6588$0,6205 $0,6352$2,94M—+1.37%
11.12.2025$0,6719$0,6880$0,6255 $0,6285$4,16M—-6.46%
10.12.2025$0,6911$0,6973$0,6428 $0,6719$4,74M—-2.78%
09.12.2025$0,7266$0,7382$0,6661 $0,6911$4,47M—-4.89%
08.12.2025$0,7059$0,7483$0,6855 $0,7256$4,13M—+2.79%
07.12.2025$0,7795$0,7800$0,7002 $0,7059$4,63M—-9.44%
06.12.2025$0,7235$0,7923$0,6816 $0,7820$2,47M—+8.09%
05.12.2025$0,7370$0,7622$0,7195 $0,7235$4,13M—-1.83%
04.12.2025$0,7282$0,7632$0,7143 $0,7384$4,99M—+1.40%
03.12.2025$0,7074$0,7694$0,7000 $0,7282$10,75M—+2.94%
02.12.2025$0,5825$0,8242$0,5624 $0,7081$14,33M—+21.56%
01.12.2025$0,5267$0,5938$0,5053 $0,5825$9,84M—+10.59%
30.11.2025$0,5088$0,5511$0,4954 $0,5251$8,74M—+3.20%
29.11.2025$0,5420$0,5440$0,5030 $0,5088$6,77M—-6.13%
28.11.2025$0,5560$0,5581$0,5204 $0,5420$6,95M—-2.52%
27.11.2025$0,5702$0,6014$0,5500 $0,5564$9,44M—-2.42%
26.11.2025$0,5778$0,5979$0,5507 $0,5703$12,65M—-1.30%
25.11.2025$0,5942$0,6346$0,5753 $0,5779$9,29M—-2.74%
24.11.2025$0,5747$0,6176$0,5455 $0,5942$8,18M—+3.39%
23.11.2025$0,4064$0,6756$0,4057 $0,5769$4,47M—+41.95%
22.11.2025$0,4127$0,4662$0,3755 $0,4064$2,78M—-1.53%
21.11.2025$0,7268$0,7562$0,4089 $0,4126$3,77M—-43.23%
20.11.2025$0,7702$0,8352$0,7013 $0,7238$6,87M—-6.02%
19.11.2025$0,7637$0,8052$0,7393 $0,7702$4,61M—+0.85%
18.11.2025$0,7855$0,8235$0,7592 $0,7638$4,07M—-2.76%
17.11.2025$0,7471$0,8013$0,7326 $0,7855$6,25M—+5.14%
16.11.2025$0,7913$0,8313$0,7369 $0,7471$4,11M—-5.59%
15.11.2025$0,8109$0,8559$0,7848 $0,7914$2,03M—-2.40%
14.11.2025$0,8552$0,8763$0,8065 $0,8111$3,12M—-5.16%
13.11.2025$0,9199$0,9373$0,8020 $0,8556$4,50M—-6.99%
12.11.2025$0,9964$1,01$0,8944 $0,9214$2,71M—-7.53%
11.11.2025$1,01$1,04$0,9958 $0,9964$2,11M—-1.50%
10.11.2025$1,00$1,02$0,9696 $1,01$2,55M—+1.05%
09.11.2025$1,02$1,03$0,9936 $1,00$2,60M—-1.43%
08.11.2025$1,02$1,09$1,01 $1,02$1,52M—-0.60%
07.11.2025$1,04$1,10$1,01 $1,02$2,20M—-1.74%
06.11.2025$0,9868$1,05$0,9860 $1,04$3,13M—+5.16%
05.11.2025$1,01$1,01$0,9628 $0,9868$2,76M—-2.23%

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

Alle Bereiche