CoinXview VermögenApp
DE
Coin: 1.255Börsen: 22Marktkapitalisierung: $2,76T +3,73%Vol. 24h: $32,59BDominanz: BTC 58,7% ETH 10,7%ETH-Gas: 0,05 gweiAngst & Gier: 65/100

Chainbase (C) Kursverlauf

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

Monatsrenditen C

JahrJan.Feb.MärApr.MaiJuniJuliAug.Sept.OktNov.DezGanzes Jahr
2026-30%-19%+36%+12%+7,7%-9,3%-28%+11%+51%-15%+1,3%—-14%
2025———————-21%-25%-40%-27%+18%-69%

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$0,07770$0,07900$0,07410 $0,07830$136,70K$12,53M+0.77%
03.11.2026$0,07940$0,07970$0,07560 $0,07770$149,31K$12,43M-2.14%
02.11.2026$0,07730$0,08040$0,07650 $0,07940$202,71K$12,70M+2.72%
01.11.2026$0,07730$0,08350$0,07650 $0,07710$340,17K$12,34M-0.26%
31.10.2026$0,07450$0,07900$0,07430 $0,07710$122,92K$12,34M+3.49%
30.10.2026$0,07200$0,07650$0,06830 $0,07440$382,92K$11,90M+3.33%
29.10.2026$0,08110$0,08160$0,07140 $0,07220$348,59K$11,55M-10.97%
28.10.2026$0,08080$0,08360$0,07840 $0,08100$184,46K$12,96M+0.25%
27.10.2026$0,08100$0,08170$0,07920 $0,08090$105,95K$12,94M-0.12%
26.10.2026$0,08240$0,08290$0,07920 $0,08110$297,51K$12,98M-1.58%
25.10.2026$0,08240$0,08400$0,07990 $0,08230$222,84K$13,17M-0.12%
24.10.2026$0,08250$0,08520$0,08050 $0,08240$699,05K$13,18M-0.12%
23.10.2026$0,07960$0,08700$0,07930 $0,08260$358,17K$13,22M+3.77%
22.10.2026$0,08270$0,08320$0,07840 $0,07970$116,12K$12,75M-3.63%
21.10.2026$0,08150$0,08570$0,08060 $0,08270$198,98K$13,23M+1.47%
20.10.2026$0,07960$0,08290$0,07810 $0,08160$158,81K$13,06M+2.51%
19.10.2026$0,07950$0,08060$0,07750 $0,07960$177,60K$12,74M+0.13%
18.10.2026$0,08150$0,08300$0,07620 $0,07940$208,34K$12,70M-2.58%
17.10.2026$0,08400$0,08510$0,08030 $0,08150$164,75K$13,04M-2.98%
16.10.2026$0,08910$0,09010$0,08230 $0,08410$191,58K$13,46M-5.61%
15.10.2026$0,09090$0,09120$0,08450 $0,08910$350,46K$14,26M-1.98%
14.10.2026$0,09450$0,09540$0,08730 $0,09090$339,92K$14,54M-3.81%
13.10.2026$0,09540$0,1001$0,09160 $0,09440$487,32K$15,10M-1.05%
12.10.2026$0,1029$0,1118$0,09510 $0,09540$1,04M$15,26M-7.29%
11.10.2026$0,09980$0,1050$0,09820 $0,1030$482,59K$16,48M+3.21%
10.10.2026$0,1018$0,1021$0,09610 $0,09980$373,18K$15,97M-1.96%
09.10.2026$0,09670$0,1022$0,09480 $0,1019$363,80K$16,30M+5.38%
08.10.2026$0,09480$0,1011$0,09160 $0,09670$726,63K$15,47M+2.00%
07.10.2026$0,1000$0,1008$0,09020 $0,09460$513,72K$15,14M-5.40%
06.10.2026$0,1042$0,1049$0,09840 $0,1000$425,83K$16,00M-4.03%
05.10.2026$0,1035$0,1087$0,1005 $0,1043$824,84K$16,69M+0.77%
04.10.2026$0,09910$0,1041$0,09860 $0,1036$454,37K$16,58M+4.54%
03.10.2026$0,09560$0,09990$0,09500 $0,09930$728,99K$15,89M+3.87%
02.10.2026$0,09600$0,09710$0,09300 $0,09550$454,85K$15,28M-0.52%
01.10.2026$0,09100$0,09610$0,08990 $0,09600$441,98K—+5.49%
30.09.2026$0,09040$0,09330$0,08900 $0,09090$495,12K—+0.55%
29.09.2026$0,09110$0,09400$0,08800 $0,09040$458,92K—-0.77%
28.09.2026$0,09250$0,09350$0,08460 $0,09110$754,06K—-1.51%
27.09.2026$0,09160$0,09300$0,08610 $0,09250$620,75K—+0.98%
26.09.2026$0,08730$0,09230$0,08670 $0,09140$581,35K—+4.70%
25.09.2026$0,08130$0,08810$0,08070 $0,08740$579,96K—+7.50%
24.09.2026$0,07860$0,08280$0,07760 $0,08140$537,48K—+3.56%
23.09.2026$0,08440$0,08690$0,07330 $0,07850$988,81K—-6.99%
22.09.2026$0,07980$0,08690$0,07850 $0,08420$994,06K—+5.51%
21.09.2026$0,08010$0,08530$0,07450 $0,07990$3,04M—-0.25%
20.09.2026$0,07270$0,09500$0,07210 $0,08000$11,58M—+10.04%
19.09.2026$0,07090$0,07730$0,06380 $0,07260$3,83M—+2.40%
18.09.2026$0,05710$0,09000$0,05650 $0,07080$7,19M—+23.99%
17.09.2026$0,05520$0,05710$0,05500 $0,05710$147,10K—+3.44%
16.09.2026$0,05530$0,05530$0,05280 $0,05520$132,83K—-0.18%
15.09.2026$0,05730$0,05790$0,05420 $0,05530$175,15K—-3.49%
14.09.2026$0,05680$0,06010$0,05630 $0,05750$154,20K—+1.23%
13.09.2026$0,05700$0,05910$0,05650 $0,05670$140,43K—-0.53%
12.09.2026$0,05730$0,05800$0,05670 $0,05710$65,16K—-0.35%
11.09.2026$0,05560$0,05860$0,05470 $0,05730$185,62K—+3.06%
10.09.2026$0,05820$0,05930$0,05530 $0,05570$210,40K—-4.30%
09.09.2026$0,06020$0,06570$0,05410 $0,05820$719,37K—-3.32%
08.09.2026$0,06040$0,06100$0,05880 $0,06000$126,83K—-0.66%
07.09.2026$0,06110$0,06140$0,06000 $0,06040$74,09K—-1.15%
06.09.2026$0,06090$0,06240$0,06020 $0,06110$118,29K—+0.33%
05.09.2026$0,05940$0,06170$0,05920 $0,06100$74,71K—+2.69%
04.09.2026$0,06030$0,06080$0,05880 $0,05940$83,87K—-1.49%
03.09.2026$0,05830$0,06120$0,05820 $0,06040$131,47K—+3.60%
02.09.2026$0,05920$0,05960$0,05760 $0,05820$114,64K—-1.69%
01.09.2026$0,06030$0,06050$0,05850 $0,05910$102,36K—-1.99%
31.08.2026$0,05950$0,06120$0,05940 $0,06040$81,31K—+1.51%
30.08.2026$0,06240$0,06290$0,05870 $0,05960$129,67K—-4.49%
29.08.2026$0,06290$0,06410$0,06190 $0,06240$52,69K—-0.79%
28.08.2026$0,06400$0,06460$0,06070 $0,06290$103,86K—-1.72%
27.08.2026$0,06440$0,06570$0,06340 $0,06400$95,64K—-0.62%
26.08.2026$0,06520$0,06540$0,06280 $0,06440$126,31K—-1.23%
25.08.2026$0,06660$0,06900$0,06400 $0,06520$237,42K—-2.10%
24.08.2026$0,06690$0,06810$0,06480 $0,06670$164,37K—-0.30%
23.08.2026$0,06640$0,06820$0,06340 $0,06710$193,65K—+1.05%
22.08.2026$0,07030$0,07490$0,06490 $0,06630$646,85K—-5.69%
21.08.2026$0,06690$0,07070$0,06600 $0,07030$446,07K—+5.08%
20.08.2026$0,06520$0,07000$0,06470 $0,06690$669,77K—+2.61%
19.08.2026$0,06330$0,06610$0,06270 $0,06510$164,70K—+2.84%
18.08.2026$0,06490$0,06680$0,06210 $0,06330$197,62K—-2.47%
17.08.2026$0,06630$0,06720$0,06470 $0,06490$132,85K—-2.11%
16.08.2026$0,06660$0,06980$0,06570 $0,06640$283,82K—-0.30%
15.08.2026$0,06540$0,07000$0,06440 $0,06650$365,59K—+1.68%
14.08.2026$0,06230$0,06710$0,06200 $0,06540$270,06K—+4.98%
13.08.2026$0,06220$0,06440$0,06170 $0,06230$154,37K—+0.16%
12.08.2026$0,06840$0,06960$0,06020 $0,06220$656,80K—-9.06%
11.08.2026$0,06700$0,06920$0,06340 $0,06840$454,27K—+2.09%
10.08.2026$0,06170$0,06960$0,06160 $0,06700$991,67K—+8.59%
09.08.2026$0,06120$0,06580$0,06090 $0,06180$1,04M—+0.98%
08.08.2026$0,05620$0,06380$0,05610 $0,06120$1,27M—+8.90%
07.08.2026$0,05520$0,05880$0,05520 $0,05590$309,27K—+1.27%
06.08.2026$0,05430$0,05650$0,05430 $0,05520$184,28K—+1.66%
05.08.2026$0,05450$0,05630$0,05300 $0,05420$278,42K—-0.55%
04.08.2026$0,05550$0,05740$0,05190 $0,05450$538,68K—-1.80%
03.08.2026$0,05210$0,05860$0,05160 $0,05570$1,06M—+6.91%
02.08.2026$0,05350$0,05400$0,05180 $0,05200$97,78K—-2.80%
01.08.2026$0,05440$0,05550$0,05250 $0,05340$135,34K—-1.84%
31.07.2026$0,05390$0,05570$0,05310 $0,05450$207,55K—+1.11%
30.07.2026$0,05360$0,06000$0,05310 $0,05380$613,13K—+0.37%
29.07.2026$0,05560$0,05580$0,05290 $0,05360$154,47K—-3.60%
28.07.2026$0,05540$0,05630$0,05440 $0,05570$113,36K—+0.54%
27.07.2026$0,06020$0,06120$0,05470 $0,05530$196,81K—-8.14%
26.07.2026$0,05970$0,06080$0,05900 $0,06030$84,41K—+1.01%
25.07.2026$0,06050$0,06330$0,05900 $0,05970$245,75K—-1.32%
24.07.2026$0,06150$0,06270$0,05960 $0,06030$204,90K—-1.95%
23.07.2026$0,06490$0,06590$0,06060 $0,06140$325,62K—-5.39%
22.07.2026$0,06470$0,06760$0,06380 $0,06490$424,29K—+0.31%
21.07.2026$0,06300$0,07040$0,06270 $0,06450$907,30K—+2.38%
20.07.2026$0,06250$0,06360$0,06040 $0,06300$302,39K—+0.80%
19.07.2026$0,06240$0,06550$0,06170 $0,06240$227,54K—+0.00%
18.07.2026$0,06340$0,06360$0,06220 $0,06250$86,05K—-1.42%
17.07.2026$0,06430$0,06520$0,06280 $0,06330$181,54K—-1.56%
16.07.2026$0,06660$0,06770$0,06290 $0,06430$222,05K—-3.45%
15.07.2026$0,06860$0,07110$0,06500 $0,06660$486,45K—-2.92%
14.07.2026$0,06250$0,07120$0,06180 $0,06860$786,92K—+9.76%
13.07.2026$0,06570$0,06660$0,06150 $0,06240$209,98K—-5.02%
12.07.2026$0,06760$0,06830$0,06540 $0,06560$138,57K—-2.96%
11.07.2026$0,06950$0,07090$0,06720 $0,06750$294,17K—-2.88%
10.07.2026$0,06470$0,07570$0,06460 $0,06940$1,57M—+7.26%
09.07.2026$0,06430$0,06710$0,06380 $0,06470$196,87K—+0.62%
08.07.2026$0,06610$0,07010$0,06320 $0,06400$341,69K—-3.18%
07.07.2026$0,06850$0,07150$0,06500 $0,06590$330,70K—-3.80%
06.07.2026$0,07050$0,07100$0,06460 $0,06840$427,84K—-2.98%
05.07.2026$0,07160$0,07220$0,06970 $0,07040$161,16K—-1.68%
04.07.2026$0,07210$0,07350$0,07100 $0,07160$241,39K—-0.69%
03.07.2026$0,07060$0,07230$0,07030 $0,07200$296,50K—+1.98%
02.07.2026$0,07200$0,07470$0,07000 $0,07040$342,18K—-2.22%
01.07.2026$0,07610$0,07800$0,07060 $0,07190$343,60K—-5.52%
30.06.2026$0,07500$0,07780$0,07350 $0,07620$333,39K—+1.60%
29.06.2026$0,07600$0,07780$0,07350 $0,07500$253,40K—-1.32%
28.06.2026$0,07990$0,08270$0,07540 $0,07610$254,01K—-4.76%
27.06.2026$0,07960$0,08340$0,07820 $0,07990$379,63K—+0.38%
26.06.2026$0,08080$0,08510$0,07840 $0,07960$371,57K—-1.49%
25.06.2026$0,08090$0,08200$0,07590 $0,08080$688,36K—-0.12%
24.06.2026$0,08990$0,09190$0,08000 $0,08070$516,08K—-10.23%
23.06.2026$0,09240$0,09310$0,08870 $0,08990$470,85K—-2.71%
22.06.2026$0,08920$0,09760$0,08890 $0,09250$651,58K—+3.70%
21.06.2026$0,09310$0,09480$0,08880 $0,08910$253,04K—-4.30%
20.06.2026$0,09260$0,09470$0,08950 $0,09310$308,40K—+0.54%
19.06.2026$0,09160$0,09640$0,08880 $0,09280$596,03K—+1.31%
18.06.2026$0,09920$0,1006$0,08870 $0,09160$779,06K—-7.66%
17.06.2026$0,09450$0,1021$0,09400 $0,09920$666,98K—+4.97%
16.06.2026$0,09010$0,09740$0,08800 $0,09460$995,90K—+4.99%
15.06.2026$0,09330$0,09750$0,08890 $0,09010$829,98K—-3.43%
14.06.2026$0,09430$0,09670$0,08710 $0,09330$1,30M—-1.06%
13.06.2026$0,09610$0,09870$0,09350 $0,09430$738,87K—-1.87%
12.06.2026$0,09880$0,1019$0,09040 $0,09620$1,18M—-2.63%
11.06.2026$0,09770$0,1000$0,09090 $0,09880$1,14M—+1.13%
10.06.2026$0,09220$0,1040$0,08660 $0,09760$2,15M—+5.86%
09.06.2026$0,1067$0,1184$0,09060 $0,09220$4,87M—-13.59%
08.06.2026$0,1016$0,1083$0,09560 $0,1069$945,87K—+5.22%
07.06.2026$0,1049$0,1068$0,09780 $0,1016$1,58M—-3.15%
06.06.2026$0,08800$0,1079$0,08800 $0,1050$2,51M—+19.32%
05.06.2026$0,09030$0,09800$0,08650 $0,08800$1,37M—-2.55%
04.06.2026$0,09770$0,1062$0,08610 $0,09030$2,94M—-7.57%
03.06.2026$0,08670$0,1093$0,08640 $0,09780$4,79M—+12.80%
02.06.2026$0,07970$0,09320$0,07850 $0,08660$2,27M—+8.66%
01.06.2026$0,08400$0,08540$0,07840 $0,07960$307,04K—-5.24%
31.05.2026$0,08650$0,08720$0,08200 $0,08380$306,79K—-3.12%
30.05.2026$0,08170$0,09060$0,08140 $0,08650$702,14K—+5.88%
29.05.2026$0,08100$0,08480$0,07980 $0,08160$457,06K—+0.74%
28.05.2026$0,08840$0,08870$0,07820 $0,08110$959,64K—-8.26%
27.05.2026$0,08850$0,09510$0,08540 $0,08840$794,01K—-0.11%
26.05.2026$0,09490$0,09720$0,08720 $0,08850$804,14K—-6.74%
25.05.2026$0,08760$0,1007$0,08660 $0,09480$1,55M—+8.22%
24.05.2026$0,08760$0,09350$0,08570 $0,08740$833,50K—-0.23%
23.05.2026$0,09220$0,09270$0,08280 $0,08780$1,15M—-4.77%
22.05.2026$0,09030$0,09730$0,08690 $0,09210$2,79M—+1.99%
21.05.2026$0,08080$0,09100$0,08080 $0,09030$1,23M—+11.76%
20.05.2026$0,08270$0,08400$0,08020 $0,08070$625,79K—-2.42%
19.05.2026$0,07690$0,08410$0,07690 $0,08270$1,16M—+7.54%
18.05.2026$0,07470$0,07940$0,07340 $0,07690$800,76K—+2.95%
17.05.2026$0,07530$0,07800$0,07180 $0,07460$766,68K—-0.93%
16.05.2026$0,07700$0,07770$0,07300 $0,07530$625,57K—-2.21%
15.05.2026$0,08210$0,08330$0,07400 $0,07700$732,62K—-6.21%
14.05.2026$0,08190$0,08700$0,08170 $0,08230$834,69K—+0.49%
13.05.2026$0,08870$0,08980$0,08010 $0,08170$925,39K—-7.89%
12.05.2026$0,09060$0,1003$0,08800 $0,08860$3,38M—-2.21%
11.05.2026$0,08690$0,09580$0,08350 $0,09060$4,14M—+4.26%
10.05.2026$0,08220$0,08760$0,07990 $0,08690$980,87K—+5.72%
09.05.2026$0,08330$0,08600$0,08200 $0,08220$658,53K—-1.32%
08.05.2026$0,08390$0,08500$0,08150 $0,08330$508,41K—-0.72%
07.05.2026$0,07920$0,08610$0,07780 $0,08400$1,91M—+6.06%
06.05.2026$0,08050$0,08170$0,06950 $0,07930$1,66M—-1.49%
05.05.2026$0,08160$0,08290$0,07990 $0,08050$599,66K—-1.35%
04.05.2026$0,07780$0,08310$0,07730 $0,08160$1,18M—+4.88%
03.05.2026$0,07800$0,08150$0,07700 $0,07790$1,02M—-0.13%
02.05.2026$0,07640$0,07920$0,07520 $0,07810$866,55K—+2.23%
01.05.2026$0,07780$0,08070$0,07550 $0,07650$1,63M—-1.67%
30.04.2026$0,07510$0,07950$0,07280 $0,07800$1,11M—+3.86%
29.04.2026$0,07410$0,07740$0,07330 $0,07520$863,35K—+1.48%
28.04.2026$0,07660$0,07820$0,07390 $0,07410$728,26K—-3.26%
27.04.2026$0,08110$0,08250$0,07490 $0,07660$979,41K—-5.55%
26.04.2026$0,08280$0,08350$0,07830 $0,08110$1,35M—-2.05%
25.04.2026$0,08540$0,08660$0,07960 $0,08290$2,25M—-2.93%
24.04.2026$0,08930$0,09800$0,08310 $0,08530$4,97M—-4.48%
23.04.2026$0,08250$0,09210$0,07950 $0,08930$3,60M—+8.24%
22.04.2026$0,08750$0,09300$0,08020 $0,08250$4,07M—-5.71%
21.04.2026$0,07360$0,09020$0,07340 $0,08760$4,00M—+19.02%
20.04.2026$0,07080$0,07690$0,07010 $0,07350$1,44M—+3.81%
19.04.2026$0,07330$0,07380$0,06970 $0,07090$1,00M—-3.27%
18.04.2026$0,07590$0,07860$0,07280 $0,07330$1,56M—-3.43%
17.04.2026$0,07630$0,07860$0,07440 $0,07580$1,42M—-0.66%
16.04.2026$0,07780$0,07890$0,07490 $0,07610$1,88M—-2.19%
15.04.2026$0,07560$0,08110$0,07090 $0,07790$3,83M—+3.04%
14.04.2026$0,06630$0,07820$0,06240 $0,07580$4,29M—+14.33%
13.04.2026$0,06720$0,06880$0,06440 $0,06630$598,82K—-1.34%
12.04.2026$0,07030$0,07040$0,06440 $0,06710$1,29M—-4.55%
11.04.2026$0,06930$0,07840$0,06870 $0,07030$2,96M—+1.44%
10.04.2026$0,06960$0,07150$0,06740 $0,06920$750,69K—-0.57%
09.04.2026$0,07360$0,07410$0,06930 $0,06950$1,07M—-5.57%
08.04.2026$0,07320$0,07820$0,07150 $0,07350$2,23M—+0.41%
07.04.2026$0,07650$0,07870$0,07100 $0,07320$1,54M—-4.31%
06.04.2026$0,07090$0,08100$0,06980 $0,07660$3,15M—+8.04%
05.04.2026$0,07980$0,08100$0,07030 $0,07090$1,56M—-11.15%
04.04.2026$0,08360$0,08940$0,07540 $0,07970$5,47M—-4.67%
03.04.2026$0,06670$0,09660$0,06490 $0,08390$9,26M—+25.79%
02.04.2026$0,07740$0,08490$0,06500 $0,06670$4,31M—-13.82%
01.04.2026$0,06970$0,08560$0,06750 $0,07740$5,16M—+11.05%
31.03.2026$0,07830$0,08000$0,06690 $0,06970$3,94M—-10.98%
30.03.2026$0,08690$0,09100$0,07450 $0,07840$3,72M—-9.78%
29.03.2026$0,08070$0,09460$0,07590 $0,08700$5,97M—+7.81%
28.03.2026$0,08670$0,1050$0,07850 $0,08070$8,30M—-6.92%
27.03.2026$0,06210$0,09950$0,06140 $0,08670$18,51M—+39.61%
26.03.2026$0,06050$0,06640$0,05780 $0,06210$3,46M—+2.64%
25.03.2026$0,06130$0,07360$0,05810 $0,06040$10,70M—-1.47%
24.03.2026$0,04790$0,07600$0,04740 $0,06140$11,14M—+28.18%
23.03.2026$0,04910$0,05140$0,04660 $0,04790$852,70K—-2.44%
22.03.2026$0,05080$0,05230$0,04720 $0,04920$981,36K—-3.15%
21.03.2026$0,05490$0,05620$0,05060 $0,05070$982,55K—-7.65%
20.03.2026$0,05310$0,05700$0,05250 $0,05500$1,34M—+3.58%
19.03.2026$0,05670$0,06340$0,05240 $0,05310$4,34M—-6.35%
18.03.2026$0,05590$0,05940$0,05100 $0,05690$2,23M—+1.79%
17.03.2026$0,06730$0,06870$0,05540 $0,05580$1,75M—-17.09%
16.03.2026$0,06960$0,07230$0,06520 $0,06750$4,08M—-3.02%
15.03.2026$0,07650$0,1066$0,06800 $0,06950$26,25M—-9.15%
14.03.2026$0,05350$0,09000$0,05330 $0,07660$19,07M—+43.18%
13.03.2026$0,05200$0,05460$0,05180 $0,05340$496,81K—+2.69%
12.03.2026$0,05100$0,05430$0,05060 $0,05200$684,17K—+1.96%
11.03.2026$0,04940$0,05560$0,04850 $0,05090$1,65M—+3.04%
10.03.2026$0,04730$0,04970$0,04720 $0,04930$346,80K—+4.23%
09.03.2026$0,04700$0,04800$0,04680 $0,04730$128,31K—+0.64%
08.03.2026$0,04830$0,04860$0,04600 $0,04690$220,90K—-2.90%
07.03.2026$0,04850$0,05060$0,04770 $0,04840$418,90K—-0.21%
06.03.2026$0,04780$0,04980$0,04740 $0,04840$238,71K—+1.26%
05.03.2026$0,04930$0,05050$0,04720 $0,04770$312,98K—-3.25%
04.03.2026$0,04820$0,05080$0,04720 $0,04930$500,14K—+2.28%
03.03.2026$0,04840$0,04880$0,04710 $0,04820$280,81K—-0.41%
02.03.2026$0,04910$0,04990$0,04680 $0,04840$444,54K—-1.43%
01.03.2026$0,05130$0,05270$0,04820 $0,04910$368,93K—-4.29%
28.02.2026$0,05120$0,05230$0,04830 $0,05140$453,87K—+0.39%
27.02.2026$0,05070$0,05470$0,05000 $0,05120$574,41K—+0.99%
26.02.2026$0,05350$0,05410$0,04970 $0,05070$604,49K—-5.23%
25.02.2026$0,05310$0,05550$0,05280 $0,05350$487,08K—+0.75%
24.02.2026$0,05230$0,05980$0,05060 $0,05300$1,71M—+1.34%
23.02.2026$0,05340$0,05350$0,05080 $0,05230$201,20K—-2.06%
22.02.2026$0,05430$0,05480$0,05280 $0,05350$104,25K—-1.47%
21.02.2026$0,05460$0,05630$0,05420 $0,05430$142,68K—-0.55%
20.02.2026$0,05450$0,05670$0,05350 $0,05450$269,15K—+0.00%
19.02.2026$0,05560$0,05610$0,05280 $0,05440$227,30K—-2.16%
18.02.2026$0,05690$0,05840$0,05530 $0,05560$165,68K—-2.28%
17.02.2026$0,05820$0,05830$0,05590 $0,05690$263,02K—-2.23%
16.02.2026$0,05780$0,06290$0,05640 $0,05820$1,52M—+0.69%
15.02.2026$0,05780$0,06140$0,05430 $0,05780$2,10M—+0.00%
14.02.2026$0,05530$0,05880$0,05430 $0,05780$243,47K—+4.52%
13.02.2026$0,05350$0,05590$0,05160 $0,05540$284,41K—+3.55%
12.02.2026$0,05220$0,05510$0,05210 $0,05350$308,60K—+2.49%
11.02.2026$0,05330$0,05340$0,05130 $0,05220$330,98K—-2.06%
10.02.2026$0,05310$0,05430$0,05180 $0,05330$224,81K—+0.38%
09.02.2026$0,05330$0,05650$0,05160 $0,05300$314,76K—-0.56%
08.02.2026$0,05550$0,05550$0,05260 $0,05330$139,57K—-3.96%
07.02.2026$0,05570$0,05680$0,05360 $0,05540$277,35K—-0.54%
06.02.2026$0,05080$0,05640$0,04600 $0,05580$404,61K—+9.84%
05.02.2026$0,06050$0,06080$0,05060 $0,05080$564,48K—-16.03%
04.02.2026$0,06130$0,06280$0,05880 $0,06030$295,71K—-1.63%
03.02.2026$0,06230$0,06350$0,05950 $0,06130$303,70K—-1.61%
02.02.2026$0,06100$0,06340$0,05990 $0,06220$388,68K—+1.97%
01.02.2026$0,06360$0,06520$0,05990 $0,06080$322,37K—-4.40%
31.01.2026$0,07160$0,07180$0,05850 $0,06370$500,84K—-11.03%
30.01.2026$0,06900$0,07270$0,06690 $0,07150$414,42K—+3.62%
29.01.2026$0,07260$0,07360$0,06810 $0,06900$416,04K—-4.96%
28.01.2026$0,07380$0,07450$0,07170 $0,07240$298,06K—-1.90%
27.01.2026$0,07510$0,07680$0,07230 $0,07380$541,70K—-1.73%
26.01.2026$0,06970$0,07530$0,06920 $0,07520$589,69K—+7.89%
25.01.2026$0,07280$0,07800$0,06880 $0,06980$1,10M—-4.12%
24.01.2026$0,07130$0,07430$0,07120 $0,07280$355,86K—+2.10%
23.01.2026$0,06840$0,07370$0,06830 $0,07130$398,61K—+4.24%
22.01.2026$0,07110$0,07200$0,06780 $0,06850$312,18K—-3.66%
21.01.2026$0,07060$0,07250$0,06940 $0,07100$328,17K—+0.57%
20.01.2026$0,07250$0,07350$0,06980 $0,07060$424,42K—-2.62%
19.01.2026$0,07740$0,07740$0,06940 $0,07250$578,64K—-6.33%
18.01.2026$0,07980$0,08080$0,07750 $0,07760$382,19K—-2.76%
17.01.2026$0,08000$0,08140$0,07920 $0,07980$326,63K—-0.25%
16.01.2026$0,07870$0,08030$0,07690 $0,08000$430,78K—+1.65%
15.01.2026$0,08020$0,08210$0,07760 $0,07880$856,07K—-1.75%
14.01.2026$0,08130$0,08220$0,07930 $0,08010$722,85K—-1.48%
13.01.2026$0,07940$0,08220$0,07860 $0,08130$570,07K—+2.39%
12.01.2026$0,08200$0,08280$0,07740 $0,07950$720,21K—-3.05%
11.01.2026$0,08290$0,08510$0,08070 $0,08190$737,31K—-1.21%
10.01.2026$0,08190$0,08750$0,08070 $0,08280$1,62M—+1.10%
09.01.2026$0,08350$0,08410$0,08080 $0,08190$610,33K—-1.92%
08.01.2026$0,08270$0,08570$0,08060 $0,08360$1,43M—+1.09%
07.01.2026$0,09510$0,09590$0,08180 $0,08280$2,77M—-12.93%
06.01.2026$0,09930$0,1029$0,09300 $0,09520$2,04M—-4.13%
05.01.2026$0,09960$0,1033$0,09690 $0,09940$1,48M—-0.20%
04.01.2026$0,1039$0,1053$0,09570 $0,09960$1,48M—-4.14%
03.01.2026$0,09390$0,1089$0,09100 $0,1039$4,33M—+10.65%
02.01.2026$0,09400$0,09550$0,09050 $0,09400$905,51K—+0.00%
01.01.2026$0,09160$0,09500$0,09130 $0,09390$601,27K—+2.51%
31.12.2025$0,08820$0,09340$0,08760 $0,09150$545,92K—+3.74%
30.12.2025$0,08870$0,09040$0,08560 $0,08840$660,63K—-0.34%
29.12.2025$0,08890$0,09260$0,08570 $0,08870$919,89K—-0.22%
28.12.2025$0,08880$0,08920$0,08750 $0,08880$327,89K—+0.00%
27.12.2025$0,09000$0,09500$0,08710 $0,08880$1,14M—-1.33%
26.12.2025$0,08630$0,09010$0,08510 $0,09000$477,92K—+4.29%
25.12.2025$0,08650$0,08850$0,08500 $0,08640$435,68K—-0.12%
24.12.2025$0,08720$0,08780$0,08440 $0,08660$465,11K—-0.69%
23.12.2025$0,08600$0,08940$0,08410 $0,08730$674,68K—+1.51%
22.12.2025$0,08390$0,08600$0,08330 $0,08590$325,46K—+2.38%
21.12.2025$0,08680$0,08690$0,08250 $0,08380$373,48K—-3.46%
20.12.2025$0,08830$0,08980$0,08520 $0,08690$480,94K—-1.59%
19.12.2025$0,08740$0,09520$0,08450 $0,08830$1,91M—+1.03%
18.12.2025$0,08080$0,09020$0,08080 $0,08750$2,00M—+8.29%
17.12.2025$0,08280$0,09190$0,07900 $0,08090$2,86M—-2.29%
16.12.2025$0,07620$0,08700$0,07550 $0,08280$2,41M—+8.66%
15.12.2025$0,07590$0,08060$0,07450 $0,07620$711,72K—+0.40%
14.12.2025$0,07930$0,08050$0,07520 $0,07590$356,94K—-4.29%
13.12.2025$0,07780$0,08050$0,07680 $0,07940$347,57K—+2.06%
12.12.2025$0,07950$0,08350$0,07280 $0,07770$924,41K—-2.26%
11.12.2025$0,07980$0,08160$0,07610 $0,07960$584,18K—-0.25%
10.12.2025$0,08280$0,08410$0,07950 $0,07990$532,06K—-3.50%
09.12.2025$0,08010$0,08540$0,07850 $0,08270$684,29K—+3.25%
08.12.2025$0,07610$0,08430$0,07580 $0,08020$1,14M—+5.39%
07.12.2025$0,07870$0,07990$0,07390 $0,07620$631,14K—-3.18%
06.12.2025$0,07540$0,08160$0,07500 $0,07850$1,14M—+4.11%
05.12.2025$0,07710$0,08110$0,07280 $0,07570$955,55K—-1.82%
04.12.2025$0,08030$0,08360$0,07500 $0,07710$1,04M—-3.99%
03.12.2025$0,07810$0,08180$0,07680 $0,08020$748,86K—+2.69%
02.12.2025$0,07320$0,07950$0,07280 $0,07800$1,34M—+6.56%
01.12.2025$0,07730$0,07730$0,07020 $0,07310$963,43K—-5.43%
30.11.2025$0,07710$0,07990$0,07630 $0,07730$447,26K—+0.26%
29.11.2025$0,08150$0,08280$0,07680 $0,07700$646,52K—-5.52%
28.11.2025$0,08480$0,08500$0,07910 $0,08160$1,43M—-3.77%
27.11.2025$0,08690$0,08900$0,08400 $0,08480$872,34K—-2.42%
26.11.2025$0,08390$0,08770$0,08200 $0,08690$1,53M—+3.58%
25.11.2025$0,08320$0,08530$0,08170 $0,08380$709,79K—+0.72%
24.11.2025$0,08120$0,08510$0,07840 $0,08320$890,66K—+2.46%
23.11.2025$0,08130$0,08500$0,08010 $0,08140$782,36K—+0.12%
22.11.2025$0,08350$0,08650$0,07870 $0,08120$681,65K—-2.75%
21.11.2025$0,08650$0,08800$0,07320 $0,08350$1,88M—-3.47%
20.11.2025$0,08900$0,09650$0,08500 $0,08630$1,85M—-3.03%
19.11.2025$0,08930$0,09200$0,08420 $0,08900$754,58K—-0.34%
18.11.2025$0,08960$0,09140$0,08630 $0,08940$629,34K—-0.22%
17.11.2025$0,09030$0,09290$0,08610 $0,08970$952,81K—-0.66%
16.11.2025$0,09450$0,09540$0,08660 $0,09020$1,24M—-4.55%
15.11.2025$0,08900$0,09480$0,08890 $0,09460$586,96K—+6.29%
14.11.2025$0,09180$0,09450$0,08610 $0,08900$1,45M—-3.05%
13.11.2025$0,09620$0,1025$0,08790 $0,09190$1,69M—-4.47%
12.11.2025$0,09490$0,1007$0,09280 $0,09620$1,22M—+1.37%
11.11.2025$0,1060$0,1074$0,09380 $0,09490$1,86M—-10.47%
10.11.2025$0,1037$0,1245$0,1026 $0,1059$5,14M—+2.12%
09.11.2025$0,1004$0,1179$0,09620 $0,1038$4,42M—+3.39%
08.11.2025$0,09960$0,1062$0,09570 $0,1004$1,25M—+0.80%
07.11.2025$0,08800$0,1033$0,08800 $0,09960$2,01M—+13.18%
06.11.2025$0,09040$0,09420$0,08620 $0,08810$1,15M—-2.54%

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

Alle Bereiche