CoinXview VermögenApp
DE
Coin: 1.230Börsen: 22Marktkapitalisierung: $2,61T +0,27%Vol. 24h: $11,16BDominanz: BTC 58,5% ETH 10,4%ETH-Gas: 0,10 gweiAngst & Gier: 52/100

KuCoin Token (KCS) Kursverlauf

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

Monatsrenditen KCS

JahrJan.Feb.MärApr.MaiJuniJuliAug.Sept.OktNov.DezGanzes Jahr
2026-15%-14%+3,1%+3,9%-7,2%-15%-1,7%+8,8%+4,2%-4,3%+0,3%—-34%
2025+33%-18%-2,5%-3,1%+4,2%-0,8%+1,0%+29%+5,6%-13%-25%+6,8%+2%
2024-7,9%+21%+0,1%-16%+3,4%+0,3%-4,5%-13%-2,8%+9,7%+37%-13%+3%
2023+28%+5,2%-4,9%-3,0%-8,3%-10%-13%-28%+12%+0,2%+73%+29%+59%
2022-15%+14%-1,0%-16%+3,8%-45%+1,4%-10%+1,8%+9,9%-33%-3,5%-70%
2021+70%+251%+27%+177%-48%-1,9%+38%+30%-24%+80%+47%-20%+2984%
2020+26%+2,5%-21%+1,9%+2,2%-10%-8,9%+73%-36%-2,1%-3,8%-16%-24%
2019——+278%-29%-0,9%+37%+5,4%-19%-19%+36%-33%-9,8%+108%
Monatsdurchschnitt+17%+38%+35%+14%-6,3%-5,7%+2,2%+8,7%-7,3%+14%+8,9%-3,7%
Jahre im Plus4/75/74/83/84/82/84/84/84/85/83/72/7

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
08.11.2026$7,12$7,14$7,07 $7,11$110,50K$992,95M-0.08%
07.11.2026$7,13$7,19$7,03 $7,12$204,73K$994,34M-0.10%
06.11.2026$7,19$7,22$7,09 $7,12$615,23K$994,62M-0.99%
05.11.2026$7,47$7,47$7,16 $7,19$697,50K$1,00B-3.63%
04.11.2026$7,20$7,53$7,09 $7,47$3,06M$1,04B+3.74%
03.11.2026$7,10$7,25$7,07 $7,19$336,24K$1,00B+1.31%
02.11.2026$7,11$7,20$7,02 $7,10$894,19K$991,69M-0.06%
01.11.2026$7,09$7,22$7,05 $7,11$964,26K$992,67M+0.31%
31.10.2026$7,10$7,19$7,05 $7,09$338,13K$989,74M-0.20%
30.10.2026$7,19$7,19$6,98 $7,10$774,42K$990,99M-1.27%
29.10.2026$7,58$7,61$7,12 $7,19$697,60K$1,00B-5.21%
28.10.2026$7,49$7,63$7,45 $7,58$359,96K$1,06B+1.22%
27.10.2026$7,41$7,49$7,30 $7,49$393,51K$1,05B+1.07%
26.10.2026$7,28$7,44$7,24 $7,41$284,58K$1,03B+1.79%
25.10.2026$7,34$7,36$7,27 $7,28$169,73K$1,02B-0.86%
24.10.2026$7,37$7,37$7,19 $7,34$280,35K$1,03B-0.43%
23.10.2026$7,35$7,47$7,32 $7,37$364,48K$1,03B+0.31%
22.10.2026$7,42$7,45$7,27 $7,35$3,94M$1,03B-0.88%
21.10.2026$7,38$7,56$7,30 $7,41$280,67K$1,04B+0.45%
20.10.2026$7,44$7,44$7,16 $7,38$4,81M$1,03B-0.83%
19.10.2026$7,48$7,62$7,39 $7,44$5,82M$1,04B-0.55%
18.10.2026$7,34$7,50$7,32 $7,48$26,04M$1,04B+1.91%
17.10.2026$7,42$7,61$7,31 $7,34$25,01M$1,03B-1.02%
16.10.2026$7,38$7,55$7,31 $7,42$12,70M$1,04B+0.49%
15.10.2026$7,24$7,51$7,09 $7,38$3,30M$1,03B+1.93%
14.10.2026$7,79$7,81$7,17 $7,24$1,51M$1,01B-7.05%
13.10.2026$7,74$7,95$7,66 $7,79$633,53K$1,09B+0.63%
12.10.2026$7,76$8,00$7,73 $7,74$681,83K$1,08B-0.30%
11.10.2026$7,65$7,76$7,57 $7,76$267,02K$1,08B+1.44%
10.10.2026$7,56$7,68$7,56 $7,65$181,69K$1,07B+1.23%
09.10.2026$7,60$7,74$7,51 $7,56$367,19K$1,06B-0.51%
08.10.2026$7,61$7,68$7,56 $7,60$678,32K$1,06B-0.11%
07.10.2026$7,66$7,79$7,59 $7,61$8,66M—-0.74%
06.10.2026$7,60$7,79$7,59 $7,66$1,98M—+0.83%
05.10.2026$7,46$7,60$7,43 $7,60$13,48M$1,06B+1.89%
04.10.2026$7,36$7,49$7,34 $7,46$16,15M—+1.37%
03.10.2026$7,35$7,37$7,27 $7,36$4,53M—+0.14%
02.10.2026$7,32$7,51$7,29 $7,34$8,26M—+0.29%
01.10.2026$7,40$7,53$7,28 $7,32$302,62K—-1.11%
30.09.2026$7,41$7,50$7,35 $7,40$298,13K—-0.05%
29.09.2026$7,45$7,54$7,30 $7,41$384,03K—-0.59%
28.09.2026$7,32$7,46$7,27 $7,45$260,27K—+1.74%
27.09.2026$7,35$7,42$7,28 $7,32$206,17K—-0.53%
26.09.2026$7,40$7,43$7,30 $7,35$190,93K—-0.59%
25.09.2026$7,32$7,41$7,29 $7,40$232,93K—+1.07%
24.09.2026$7,16$7,34$7,12 $7,32$3,42M—+2.18%
23.09.2026$7,43$7,48$7,09 $7,16$8,55M—-3.61%
22.09.2026$7,45$7,48$7,28 $7,43$14,08M—-0.31%
21.09.2026$7,20$7,48$7,12 $7,45$18,11M—+3.46%
20.09.2026$7,22$7,22$7,08 $7,20$17,52M—-0.22%
19.09.2026$7,20$7,32$7,20 $7,22$3,89M—+0.25%
18.09.2026$7,06$7,22$7,04 $7,20$1,08M—+2.03%
17.09.2026$6,82$7,08$6,80 $7,06$24,17M—+3.53%
16.09.2026$6,79$6,88$6,72 $6,82$9,17M—+0.35%
15.09.2026$6,91$6,99$6,76 $6,80$849,75K—-1.61%
14.09.2026$6,83$7,14$6,80 $6,91$1,89M—+1.16%
13.09.2026$6,91$6,92$6,75 $6,83$441,00K—-1.19%
12.09.2026$6,91$6,93$6,88 $6,91$106,63K—+0.07%
11.09.2026$6,88$7,25$6,83 $6,91$461,52K—+0.49%
10.09.2026$6,94$7,02$6,83 $6,88$308,17K—-0.91%
09.09.2026$7,03$7,10$6,94 $6,94$284,15K—-1.34%
08.09.2026$7,01$7,06$6,96 $7,03$218,99K—+0.31%
07.09.2026$7,14$7,16$7,00 $7,01$251,99K—-1.79%
06.09.2026$7,24$7,30$7,08 $7,14$281,26K—-1.33%
05.09.2026$7,08$7,28$7,04 $7,24$184,14K—+2.20%
04.09.2026$7,18$7,18$6,96 $7,08$264,71K—-1.32%
03.09.2026$6,98$7,22$6,93 $7,18$791,51K—+2.82%
02.09.2026$6,99$7,05$6,87 $6,98$1,07M—-0.16%
01.09.2026$7,10$7,31$6,92 $6,99$12,03M—-1.59%
31.08.2026$6,91$7,18$6,88 $7,10$27,62M—+2.85%
30.08.2026$6,86$7,09$6,83 $6,91$13,92M—+0.70%
29.08.2026$6,91$6,95$6,83 $6,86$4,99M—-0.80%
28.08.2026$7,20$7,25$6,86 $6,91$10,95M—-3.97%
27.08.2026$7,30$7,48$7,15 $7,20$4,94M—-1.33%
26.08.2026$7,19$7,30$7,09 $7,30$13,30M—+1.45%
25.08.2026$7,61$7,77$7,14 $7,19$20,94M—-5.52%
24.08.2026$7,32$7,61$7,25 $7,61$13,39M$1,04B+3.99%
23.08.2026$7,48$7,57$7,28 $7,31$7,98M$1,00B-2.25%
22.08.2026$7,88$7,97$7,31 $7,48$3,64M$1,03B-5.07%
21.08.2026$7,44$7,95$7,42 $7,88$9,60M$1,08B+6.02%
20.08.2026$7,27$7,47$7,21 $7,44$4,75M$1,02B+2.30%
19.08.2026$6,61$7,41$6,52 $7,27$3,13M$995,26M+9.89%
18.08.2026$6,52$6,65$6,49 $6,61$111,81K$905,61M+1.36%
17.08.2026$6,57$6,62$6,50 $6,52$173,31K$893,23M-0.72%
16.08.2026$6,57$6,63$6,54 $6,57$68,33K$899,46M-0.03%
15.08.2026$6,61$6,62$6,54 $6,57$100,15K$899,68M-0.53%
14.08.2026$6,65$6,66$6,57 $6,61$111,12K$904,27M-0.66%
13.08.2026$6,59$6,71$6,59 $6,65$151,48K$910,09M+1.02%
12.08.2026$6,68$6,73$6,55 $6,59$276,70K$900,72M-1.36%
11.08.2026$6,63$6,74$6,62 $6,68$128,77K$912,97M+0.74%
10.08.2026$6,61$6,74$6,59 $6,63$124,67K$906,07M+0.30%
09.08.2026$6,68$6,87$6,60 $6,61$129,94K$903,14M-1.02%
08.08.2026$6,59$6,69$6,58 $6,67$87,67K$911,96M+1.35%
07.08.2026$6,58$6,65$6,54 $6,58$158,44K$899,46M+0.09%
06.08.2026$6,61$6,63$6,55 $6,58$98,95K$898,58M-0.53%
05.08.2026$6,52$6,64$6,50 $6,62$159,48K$903,43M+1.50%
04.08.2026$6,46$6,56$6,40 $6,52$260,37K$890,26M+1.01%
03.08.2026$6,60$6,65$6,40 $6,45$437,28K$880,92M-2.18%
02.08.2026$6,56$6,64$6,52 $6,59$202,49K$899,15M+0.46%
01.08.2026$6,53$6,62$6,49 $6,55$147,15K$894,18M+0.38%
31.07.2026$6,70$6,75$6,51 $6,53$218,70K$890,57M-2.57%
30.07.2026$6,61$6,72$6,59 $6,70$114,62K$913,69M+1.32%
29.07.2026$6,71$6,76$6,54 $6,61$236,47K$901,36M-1.40%
28.07.2026$6,71$6,73$6,51 $6,71$266,97K$913,97M-0.03%
27.07.2026$6,70$6,97$6,55 $6,70$535,28K$913,50M+0.07%
26.07.2026$6,62$6,72$6,50 $6,70$310,11K$912,48M+1.12%
25.07.2026$6,48$6,68$6,48 $6,62$188,75K$902,06M+2.22%
24.07.2026$6,60$6,66$6,45 $6,48$300,66K$882,25M-1.80%
23.07.2026$6,72$6,74$6,58 $6,60$143,59K$898,12M-1.77%
22.07.2026$6,72$6,82$6,67 $6,72$242,65K$914,12M-0.03%
21.07.2026$6,69$6,81$6,67 $6,72$196,49K$914,19M+0.36%
20.07.2026$6,64$6,75$6,54 $6,69$352,20K$910,72M+0.87%
19.07.2026$6,65$6,70$6,60 $6,63$228,87K$902,36M-0.23%
18.07.2026$6,63$6,70$6,61 $6,65$200,37K$904,06M+0.26%
17.07.2026$6,73$6,75$6,58 $6,63$379,31K$901,01M-1.49%
16.07.2026$6,94$6,98$6,71 $6,73$344,09K$914,40M-3.10%
15.07.2026$7,06$7,11$6,84 $6,94$373,14K$943,56M-1.64%
14.07.2026$6,81$7,09$6,79 $7,06$301,00K$958,98M+3.70%
13.07.2026$7,00$7,12$6,70 $6,81$472,14K$925,07M-2.70%
12.07.2026$7,00$7,07$6,95 $7,00$157,71K$950,81M+0.06%
11.07.2026$7,02$7,08$6,99 $7,00$152,37K$950,05M-0.38%
10.07.2026$6,80$7,08$6,78 $7,03$329,03K$953,78M+3.34%
09.07.2026$6,92$7,01$6,79 $6,80$269,27K$922,76M-1.82%
08.07.2026$6,96$6,99$6,72 $6,92$376,33K$938,84M-0.53%
07.07.2026$7,12$7,16$6,86 $6,95$295,49K$943,11M-2.36%
06.07.2026$7,25$7,28$6,94 $7,12$463,81K$965,69M-1.78%
05.07.2026$7,16$7,31$7,07 $7,25$185,91K$982,97M+1.17%
04.07.2026$7,18$7,22$7,05 $7,17$189,26K$971,49M-0.25%
03.07.2026$7,17$7,24$7,02 $7,19$430,16K$973,99M+0.27%
02.07.2026$6,85$7,23$6,82 $7,17$347,89K$971,06M+4.67%
01.07.2026$6,64$6,95$6,61 $6,84$347,10K$927,35M+3.01%
30.06.2026$6,94$6,96$6,62 $6,65$469,10K$900,19M-4.20%
29.06.2026$6,75$7,01$6,68 $6,94$420,62K$939,26M+2.68%
28.06.2026$6,76$6,80$6,66 $6,75$130,37K$914,14M-0.09%
27.06.2026$6,79$7,11$6,74 $6,76$205,15K$914,75M-0.54%
26.06.2026$6,77$6,86$6,65 $6,79$516,19K$918,74M+0.28%
25.06.2026$6,96$7,13$6,67 $6,77$398,84K$915,56M-2.75%
24.06.2026$7,06$7,20$6,75 $6,95$379,90K$940,52M-1.47%
23.06.2026$7,22$7,24$6,81 $7,06$371,57K$954,51M-2.20%
22.06.2026$7,22$7,47$7,17 $7,22$381,65K$976,07M-0.08%
21.06.2026$7,23$7,32$7,20 $7,22$180,14K$976,53M-0.10%
20.06.2026$7,23$7,43$7,13 $7,23$159,75K$977,39M+0.07%
19.06.2026$7,17$7,24$7,06 $7,23$104,21K$977,45M+0.89%
18.06.2026$7,27$7,33$7,00 $7,17$222,59K$968,31M-1.40%
17.06.2026$7,24$7,43$7,14 $7,26$335,73K$981,20M+0.37%
16.06.2026$7,17$7,37$7,07 $7,23$349,58K$976,66M+0.84%
15.06.2026$7,02$7,60$6,96 $7,17$424,33K$968,20M+2.17%
14.06.2026$6,96$7,12$6,89 $7,02$167,33K$947,33M+0.85%
13.06.2026$6,67$7,12$6,67 $6,96$184,21K$939,16M+4.38%
12.06.2026$6,72$7,13$6,51 $6,66$754,03K$899,01M-0.88%
11.06.2026$6,49$6,86$6,49 $6,72$257,03K$906,10M+3.50%
10.06.2026$6,28$6,64$6,25 $6,49$420,59K$875,14M+3.38%
09.06.2026$6,46$6,48$6,20 $6,28$216,26K$846,63M-2.85%
08.06.2026$6,59$6,63$6,31 $6,47$359,36K$871,52M-1.96%
07.06.2026$6,14$6,78$6,12 $6,59$322,06K$887,77M+7.35%
06.06.2026$6,18$6,29$6,00 $6,14$440,88K$826,66M-0.78%
05.06.2026$6,79$6,85$6,10 $6,18$743,44K$832,54M-8.98%
04.06.2026$7,25$7,28$6,51 $6,79$1,21M$914,51M-6.36%
03.06.2026$7,48$7,71$7,14 $7,25$718,76K$976,38M-3.01%
02.06.2026$7,85$7,87$7,42 $7,48$494,67K$1,01B-4.74%
01.06.2026$7,85$7,89$7,65 $7,85$272,79K$1,06B+0.00%
31.05.2026$7,95$8,02$7,80 $7,84$145,73K$1,06B-1.36%
30.05.2026$7,93$8,01$7,85 $7,95$221,57K$1,07B+0.26%
29.05.2026$7,89$7,96$7,75 $7,93$166,86K$1,07B+0.49%
28.05.2026$7,90$7,91$7,71 $7,89$196,21K$1,06B-0.10%
27.05.2026$7,97$8,10$7,87 $7,89$143,63K$1,06B-1.00%
26.05.2026$8,07$8,15$7,88 $7,97$230,51K$1,07B-1.19%
25.05.2026$8,07$8,15$8,00 $8,07$133,62K$1,08B-0.11%
24.05.2026$8,07$8,15$7,97 $8,07$156,64K$1,09B+0.04%
23.05.2026$7,82$8,12$7,77 $8,07$241,47K$1,08B+3.24%
22.05.2026$8,01$8,05$7,79 $7,82$164,58K$1,05B-2.40%
21.05.2026$8,00$8,18$7,90 $8,01$267,55K$1,08B+0.20%
20.05.2026$7,90$8,05$7,85 $7,99$304,55K$1,07B+1.20%
19.05.2026$8,03$8,26$7,79 $7,90$550,80K$1,06B-1.66%
18.05.2026$7,97$8,04$7,84 $8,03$383,68K$1,08B+0.77%
17.05.2026$8,09$8,13$7,89 $7,97$276,68K$1,07B-1.54%
16.05.2026$8,23$8,25$7,92 $8,09$387,65K$1,09B-1.67%
15.05.2026$8,39$8,43$8,16 $8,23$474,78K$1,10B-1.95%
14.05.2026$8,32$8,49$8,26 $8,39$379,56K$1,13B+0.87%
13.05.2026$8,37$8,51$8,23 $8,32$1,66M$1,12B-0.61%
12.05.2026$8,57$8,57$8,24 $8,37$4,92M$1,12B-2.41%
11.05.2026$8,57$8,65$8,42 $8,57$4,28M$1,15B-0.01%
10.05.2026$8,43$8,60$8,40 $8,57$4,32M$1,15B+1.70%
09.05.2026$8,39$8,46$8,35 $8,43$5,67M$1,13B+0.52%
08.05.2026$8,19$8,40$8,14 $8,39$5,44M$1,12B+2.38%
07.05.2026$8,44$8,45$8,19 $8,19$5,26M$1,10B-2.96%
06.05.2026$8,48$8,61$8,40 $8,44$4,67M$1,13B-0.42%
05.05.2026$8,44$8,57$8,42 $8,48$4,65M$1,14B+0.47%
04.05.2026$8,40$8,58$8,30 $8,44$5,93M$1,13B+0.56%
03.05.2026$8,37$8,52$8,31 $8,40$4,12M$1,12B+0.31%
02.05.2026$8,35$8,46$7,99 $8,38$5,13M$1,12B+0.35%
01.05.2026$8,45$8,59$8,30 $8,35$4,63M$1,12B-1.19%
30.04.2026$8,41$8,48$8,36 $8,45$5,98M$1,13B+0.56%
29.04.2026$8,46$8,59$8,33 $8,40$4,51M$1,12B-0.63%
28.04.2026$8,49$8,51$8,37 $8,46$5,47M$1,13B-0.41%
27.04.2026$8,55$8,63$8,36 $8,49$3,35M$1,14B-0.67%
26.04.2026$8,42$8,59$8,40 $8,55$2,73M$1,14B+1.54%
25.04.2026$8,42$8,56$8,30 $8,42$2,52M$1,12B-0.06%
24.04.2026$8,48$8,51$8,30 $8,42$2,75M$1,13B-0.70%
23.04.2026$8,52$8,53$8,31 $8,48$3,78M$1,13B-0.45%
22.04.2026$8,52$8,74$8,46 $8,51$3,19M$1,14B-0.12%
21.04.2026$8,57$8,59$8,43 $8,53$4,14M$1,14B-0.47%
20.04.2026$8,40$8,62$8,39 $8,57$8,67M$1,14B+1.98%
19.04.2026$8,59$8,61$8,35 $8,40$9,31M$1,12B-2.26%
18.04.2026$8,74$8,75$8,54 $8,60$9,35M$1,15B-1.66%
17.04.2026$8,62$8,86$8,55 $8,74$8,80M$1,17B+1.36%
16.04.2026$8,60$8,67$8,43 $8,62$7,91M$1,15B+0.34%
15.04.2026$8,45$8,63$8,42 $8,60$7,58M$1,15B+1.84%
14.04.2026$8,78$8,78$8,34 $8,45$8,86M$1,13B-3.79%
13.04.2026$8,30$8,81$8,29 $8,78$8,22M$1,17B+5.76%
12.04.2026$8,56$8,58$8,10 $8,30$7,84M$1,11B-3.04%
11.04.2026$8,49$8,68$8,47 $8,56$6,40M$1,14B+0.84%
10.04.2026$8,42$8,50$8,38 $8,49$5,45M$1,13B+0.82%
09.04.2026$8,36$8,50$8,29 $8,42$6,58M$1,12B+0.69%
08.04.2026$8,56$8,58$8,30 $8,36$8,19M$1,11B-2.44%
07.04.2026$8,09$8,59$8,04 $8,56$6,11M$1,14B+5.83%
06.04.2026$8,10$8,25$8,07 $8,09$5,85M$1,08B-0.07%
05.04.2026$8,07$8,16$7,87 $8,10$4,33M$1,08B+0.28%
04.04.2026$8,04$8,09$8,00 $8,07$2,30M$1,07B+0.47%
03.04.2026$8,02$8,13$7,97 $8,03$363,64K$1,07B+0.15%
02.04.2026$8,13$8,19$7,82 $8,02$2,44M$1,07B-1.33%
01.04.2026$8,14$8,25$7,98 $8,13$4,24M$1,08B-0.10%
31.03.2026$7,99$8,20$7,93 $8,14$4,35M$1,08B+1.84%
30.03.2026$7,95$8,19$7,94 $7,99$2,14M$1,06B+0.50%
29.03.2026$7,90$8,05$7,83 $7,95$1,92M$1,06B+0.62%
28.03.2026$7,86$7,99$7,80 $7,92$2,16M$1,05B+0.80%
27.03.2026$7,95$8,01$7,72 $7,86$2,17M$1,04B-1.16%
26.03.2026$8,22$8,24$7,86 $7,95$3,02M$1,06B-3.32%
25.03.2026$8,27$8,31$8,13 $8,22$9,21M$1,09B-0.60%
24.03.2026$8,19$8,33$8,04 $8,27$269,96K$1,10B+1.03%
23.03.2026$7,91$8,32$7,79 $8,19$334,77K$1,09B+3.46%
22.03.2026$7,99$8,09$7,79 $7,92$131,56K$1,05B-0.94%
21.03.2026$8,14$8,32$7,98 $8,00$721,43K$1,06B-1.72%
20.03.2026$7,93$8,17$7,92 $8,14$246,85K$1,08B+2.66%
19.03.2026$8,07$8,11$7,85 $7,93$271,94K$1,05B-1.76%
18.03.2026$8,49$8,50$7,91 $8,07$409,15K$1,07B-4.90%
17.03.2026$8,50$8,58$8,22 $8,49$488,05K$1,13B-0.18%
16.03.2026$8,32$8,62$8,18 $8,50$394,11K$1,13B+2.21%
15.03.2026$8,18$8,40$8,11 $8,32$334,82K$1,10B+1.68%
14.03.2026$8,01$8,33$7,92 $8,18$636,47K$1,08B+2.06%
13.03.2026$8,04$8,31$7,98 $8,01$620,77K$1,06B-0.35%
12.03.2026$8,07$8,20$7,87 $8,04$360,74K$1,07B-0.33%
11.03.2026$8,11$8,15$7,84 $8,06$357,71K$1,07B-0.63%
10.03.2026$8,00$8,20$7,99 $8,11$246,92K$1,07B+1.41%
09.03.2026$7,97$8,15$7,94 $7,99$306,99K$1,06B+0.28%
08.03.2026$7,82$8,00$7,72 $7,97$328,79K$1,06B+1.93%
07.03.2026$7,80$8,01$7,71 $7,82$408,17K$1,03B+0.23%
06.03.2026$8,03$8,05$7,65 $7,80$525,31K$1,03B-2.91%
05.03.2026$8,05$8,14$7,84 $8,03$367,78K$1,06B-0.26%
04.03.2026$7,78$8,19$7,69 $8,05$535,47K$1,06B+3.42%
03.03.2026$7,69$7,81$7,48 $7,78$923,68K$1,03B+1.10%
02.03.2026$7,61$7,89$7,52 $7,69$1,32M$1,02B+1.09%
01.03.2026$7,89$8,06$7,46 $7,61$1,00M$1,01B-3.54%
28.02.2026$8,38$8,43$7,10 $7,89$2,55M$1,04B-5.79%
27.02.2026$8,65$8,80$8,28 $8,38$736,62K$1,11B-3.12%
26.02.2026$8,66$8,74$8,41 $8,65$774,85K$1,14B-0.17%
25.02.2026$8,34$9,18$8,33 $8,66$1,31M$1,14B+3.87%
24.02.2026$8,22$8,35$8,10 $8,34$882,96K$1,10B+1.45%
23.02.2026$8,55$8,55$8,11 $8,22$1,10M$1,09B-3.89%
22.02.2026$8,49$8,58$8,40 $8,55$319,97K$1,13B+0.66%
21.02.2026$8,45$8,60$8,44 $8,49$267,98K$1,12B+0.57%
20.02.2026$8,36$8,49$8,29 $8,45$731,27K$1,12B+1.03%
19.02.2026$8,22$8,49$8,21 $8,36$604,72K$1,10B+1.69%
18.02.2026$8,38$8,49$8,15 $8,22$2,17M$1,09B-1.87%
17.02.2026$8,50$8,57$8,20 $8,38$663,05K$1,11B-1.39%
16.02.2026$8,31$8,51$8,22 $8,50$516,24K$1,12B+2.23%
15.02.2026$8,58$8,74$8,13 $8,31$825,72K$1,10B-3.20%
14.02.2026$8,35$8,67$8,34 $8,58$385,10K$1,13B+2.83%
13.02.2026$8,09$8,49$8,01 $8,34$705,76K$1,10B+3.18%
12.02.2026$8,00$8,25$7,91 $8,09$698,15K$1,07B+1.10%
11.02.2026$8,09$8,18$7,83 $8,00$877,33K$1,05B-1.11%
10.02.2026$8,44$8,51$7,90 $8,09$974,12K$1,07B-4.18%
09.02.2026$8,51$8,66$8,23 $8,44$939,71K$1,11B-0.75%
08.02.2026$8,40$8,66$8,35 $8,51$691,89K$1,12B+1.21%
07.02.2026$8,52$8,66$8,05 $8,41$2,41M$1,11B-1.31%
06.02.2026$7,88$8,53$7,50 $8,52$5,04M$1,12B+8.12%
05.02.2026$8,87$8,96$7,80 $7,88$3,81M$1,04B-11.20%
04.02.2026$9,13$9,32$8,63 $8,87$1,89M$1,17B-2.77%
03.02.2026$9,43$9,48$8,75 $9,12$1,61M$1,20B-3.20%
02.02.2026$8,90$9,51$8,57 $9,42$2,26M$1,24B+5.89%
01.02.2026$9,14$9,24$8,74 $8,90$1,50M$1,17B-2.63%
31.01.2026$10,23$10,28$8,51 $9,14$2,78M$1,20B-10.65%
30.01.2026$10,33$10,33$9,96 $10,23$1,64M$1,35B-0.96%
29.01.2026$10,83$10,90$10,21 $10,33$935,61K$1,36B-4.68%
28.01.2026$10,89$10,98$10,75 $10,83$660,75K$1,42B-0.52%
27.01.2026$10,75$10,92$10,59 $10,89$630,42K$1,43B+1.29%
26.01.2026$10,46$10,77$10,46 $10,75$731,20K$1,41B+2.75%
25.01.2026$10,77$10,80$10,36 $10,46$848,85K$1,37B-2.81%
24.01.2026$10,81$10,86$10,71 $10,77$206,72K$1,41B-0.43%
23.01.2026$10,75$10,97$10,70 $10,81$632,96K$1,42B+0.56%
22.01.2026$10,71$10,85$10,60 $10,75$698,66K$1,41B+0.43%
21.01.2026$10,46$10,85$10,40 $10,71$1,01M$1,41B+2.39%
20.01.2026$10,94$11,03$10,40 $10,46$901,12K$1,37B-4.40%
19.01.2026$11,38$11,38$10,85 $10,94$938,46K$1,44B-3.88%
18.01.2026$11,50$11,57$11,37 $11,38$317,51K$1,49B-1.01%
17.01.2026$11,43$11,73$11,38 $11,50$428,19K$1,51B+0.59%
16.01.2026$11,49$11,55$11,34 $11,43$418,52K$1,50B-0.55%
15.01.2026$11,49$11,64$11,34 $11,49$917,18K$1,51B-0.03%
14.01.2026$11,56$11,67$11,38 $11,49$1,12M$1,51B-0.58%
13.01.2026$11,20$11,70$11,12 $11,56$766,37K$1,52B+3.24%
12.01.2026$10,92$11,20$10,86 $11,20$868,99K$1,47B+2.59%
11.01.2026$10,81$10,95$10,78 $10,91$289,41K$1,43B+0.93%
10.01.2026$11,49$11,60$10,55 $10,81$1,47M$1,42B-5.88%
09.01.2026$11,40$11,59$11,33 $11,49$989,42K$1,51B+0.78%
08.01.2026$11,47$11,53$11,29 $11,40$917,01K$1,49B-0.61%
07.01.2026$11,65$11,65$11,37 $11,47$880,56K$1,50B-1.55%
06.01.2026$11,47$11,67$11,43 $11,65$1,05M$1,53B+1.58%
05.01.2026$11,12$11,49$11,12 $11,47$1,09M$1,50B+3.14%
04.01.2026$11,03$11,13$11,02 $11,12$639,19K$1,46B+0.84%
03.01.2026$11,01$11,06$10,91 $11,03$390,97K$1,44B+0.23%
02.01.2026$10,84$11,06$10,79 $11,01$1,13M$1,44B+1.58%
01.01.2026$10,73$10,84$10,73 $10,84$221,29K$1,42B+0.96%
31.12.2025$10,78$10,87$10,69 $10,73$415,74K$1,40B-0.45%
30.12.2025$10,73$10,88$10,73 $10,78$462,10K$1,41B+0.47%
29.12.2025$10,83$11,00$10,68 $10,73$796,90K$1,40B-0.89%
28.12.2025$10,85$10,90$10,79 $10,83$206,58K$1,42B-0.18%
27.12.2025$10,80$10,85$10,76 $10,85$183,41K$1,42B+0.43%
26.12.2025$10,73$10,92$10,71 $10,80$651,47K$1,41B+0.64%
25.12.2025$10,84$10,93$10,58 $10,73$381,82K$1,40B-0.94%
24.12.2025$10,85$10,88$10,73 $10,83$437,65K$1,41B-0.14%
23.12.2025$10,86$10,91$10,68 $10,85$748,15K$1,42B-0.07%
22.12.2025$10,88$10,98$10,74 $10,86$1,06M$1,42B-0.17%
21.12.2025$10,77$10,88$10,68 $10,88$472,29K$1,42B+0.97%
20.12.2025$10,77$10,82$10,64 $10,77$399,87K$1,41B+0.00%
19.12.2025$10,34$10,89$10,31 $10,77$2,17M$1,41B+4.21%
18.12.2025$10,38$10,73$10,22 $10,34$2,21M$1,35B-0.42%
17.12.2025$10,52$10,69$10,19 $10,38$1,78M$1,35B-1.39%
16.12.2025$10,31$10,53$10,12 $10,53$1,70M$1,37B+2.06%
15.12.2025$10,52$10,95$10,03 $10,31$1,93M$1,34B-1.97%
14.12.2025$10,69$10,72$10,45 $10,52$825,75K$1,37B-1.61%
13.12.2025$10,58$10,73$10,58 $10,69$447,88K$1,39B+1.03%
12.12.2025$10,73$10,90$10,41 $10,58$1,01M$1,38B-1.33%
11.12.2025$10,72$10,80$10,40 $10,73$1,26M$1,40B+0.02%
10.12.2025$10,48$11,00$10,48 $10,72$1,37M$1,40B+2.31%
09.12.2025$10,20$10,80$10,12 $10,48$1,47M$1,37B+2.74%
08.12.2025$10,30$10,46$10,10 $10,20$1,27M$1,33B-0.96%
07.12.2025$10,09$10,48$9,86 $10,30$1,07M$1,34B+2.09%
06.12.2025$10,03$10,19$9,96 $10,09$731,85K$1,31B+0.63%
05.12.2025$10,53$10,63$9,94 $10,03$1,88M$1,30B-4.82%
04.12.2025$10,60$10,96$10,42 $10,53$2,17M$1,37B-0.65%
03.12.2025$10,19$10,63$10,07 $10,60$1,99M$1,38B+4.09%
02.12.2025$9,56$10,42$9,51 $10,19$1,59M$1,32B+6.59%
01.12.2025$10,05$10,06$9,15 $9,56$2,72M$1,24B-4.88%
30.11.2025$10,52$11,00$10,00 $10,05$2,45M$1,31B-4.47%
29.11.2025$11,62$11,74$10,31 $10,52$1,90M$1,37B-9.43%
28.11.2025$11,65$11,88$11,45 $11,62$1,05M$1,51B-0.27%
27.11.2025$12,19$12,22$11,56 $11,65$1,12M$1,51B-4.48%
26.11.2025$11,64$12,21$11,59 $12,20$1,31M$1,58B+4.73%
25.11.2025$11,62$11,74$11,46 $11,64$1,29M$1,51B+0.19%
24.11.2025$11,43$11,73$11,33 $11,62$1,54M$1,51B+1.70%
23.11.2025$11,25$11,68$11,25 $11,43$1,29M$1,48B+1.57%
22.11.2025$11,48$11,52$11,11 $11,25$935,60K$1,46B-2.01%
21.11.2025$11,45$11,84$11,07 $11,48$2,95M$1,49B+0.28%
20.11.2025$11,93$12,10$11,34 $11,45$1,56M$1,49B-4.05%
19.11.2025$12,20$12,20$11,46 $11,93$1,44M$1,55B-2.19%
18.11.2025$11,96$12,31$11,76 $12,20$1,59M$1,58B+2.05%
17.11.2025$12,08$12,41$11,71 $11,95$1,90M$1,55B-1.01%
16.11.2025$12,27$12,42$11,91 $12,08$1,40M$1,57B-1.58%
15.11.2025$12,17$12,44$12,09 $12,27$917,34K$1,59B+0.83%
14.11.2025$12,52$12,65$12,03 $12,17$1,83M$1,58B-2.78%
13.11.2025$12,78$13,29$12,28 $12,52$1,82M$1,62B-2.08%
12.11.2025$12,97$13,29$12,70 $12,78$1,20M$1,66B-1.43%
11.11.2025$13,14$13,49$12,91 $12,97$1,06M$1,68B-1.29%
10.11.2025$13,45$13,59$13,07 $13,14$888,41K$1,70B-2.32%
09.11.2025$12,87$13,47$12,80 $13,45$1,08M$1,74B+4.53%

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

Alle Bereiche