CoinXview VermögenApp
DE
Coin: 1.245Börsen: 22Marktkapitalisierung: $2,69T +0,97%Vol. 24h: $13,38BDominanz: BTC 58,5% ETH 10,3%ETH-Gas: 0,06 gweiAngst & Gier: 59/100

Ontology Gas (ONG) Kursverlauf

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

Monatsrenditen ONG

JahrJan.Feb.MärApr.MaiJuniJuliAug.Sept.OktNov.DezGanzes Jahr
2026-15%-12%-1,8%+17%-13%-24%-12%+112%+8,0%-26%——-15%
2025-5,9%-16%-24%+10%-15%-5,7%+4,3%-4,5%-11%-27%-10%-14%-73%
2024-24%+26%+14%+36%-26%-15%-12%-13%+14%-12%+58%-29%-21%
2023+38%+11%-8,4%-4,9%-14%-4,5%+4,7%-15%+11%+45%+16%+3,6%+87%
2022-15%+27%+9,7%-30%-30%-17%+23%-17%-11%+1,4%-20%-19%-72%
2021+9,3%+156%+98%-1,7%+5,4%-22%-0,7%+38%+0,4%+13%-12%-34%+303%
2020+50%-12%-33%+11%+27%+109%-28%+9,2%-29%-22%+151%-30%+97%
2019——+4,0%-29%+7,8%-17%-36%-29%-24%+21%-28%-17%-83%
Monatsdurchschnitt+5,3%+26%+7,2%+0,9%-7,4%+0,5%-7,1%+10,0%-5,2%-0,8%+22%-20%
Jahre im Plus3/74/74/84/83/81/83/83/84/84/83/71/7

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
31.10.2026$0,07255$0,07427$0,07052 $0,07075$188,40K$34,13M-2.48%
30.10.2026$0,06924$0,07306$0,06600 $0,07265$438,80K$35,05M+4.92%
29.10.2026$0,07456$0,07590$0,06848 $0,06924$458,15K$33,40M-7.14%
28.10.2026$0,07452$0,07594$0,07250 $0,07452$166,80K$35,95M+0.00%
27.10.2026$0,07581$0,07581$0,07309 $0,07465$189,61K$36,01M-1.53%
26.10.2026$0,07578$0,07663$0,07408 $0,07586$263,47K$36,59M+0.11%
25.10.2026$0,07560$0,07889$0,07384 $0,07580$693,82K$36,57M+0.26%
24.10.2026$0,07724$0,07772$0,07229 $0,07561$351,74K$36,47M-2.11%
23.10.2026$0,07752$0,08014$0,07562 $0,07731$213,35K$37,29M-0.27%
22.10.2026$0,08057$0,08057$0,07716 $0,07749$238,71K$37,38M-3.82%
21.10.2026$0,07834$0,08284$0,07778 $0,08055$372,71K$38,86M+2.82%
20.10.2026$0,07561$0,07918$0,07405 $0,07840$254,22K$37,82M+3.69%
19.10.2026$0,07546$0,07616$0,07444 $0,07553$229,68K$36,43M+0.09%
18.10.2026$0,07641$0,07665$0,07226 $0,07555$320,12K$36,44M-1.13%
17.10.2026$0,07997$0,08020$0,07443 $0,07638$313,88K$36,84M-4.49%
16.10.2026$0,08161$0,08209$0,07829 $0,07983$203,41K$38,51M-2.18%
15.10.2026$0,08249$0,08271$0,07616 $0,08172$532,05K$39,42M-0.93%
14.10.2026$0,08598$0,08665$0,08156 $0,08245$530,77K$39,77M-4.11%
13.10.2026$0,08355$0,09163$0,07996 $0,08597$1,39M$41,47M+2.90%
12.10.2026$0,08714$0,08812$0,08330 $0,08353$372,18K$40,29M-4.14%
11.10.2026$0,08882$0,08950$0,08618 $0,08710$329,16K$42,02M-1.94%
10.10.2026$0,08843$0,08972$0,08390 $0,08878$1,28M$42,83M+0.40%
09.10.2026$0,08547$0,08902$0,08518 $0,08837$408,34K$42,63M+3.39%
08.10.2026$0,08593$0,08716$0,08245 $0,08552$728,20K$41,25M-0.48%
07.10.2026$0,08778$0,08795$0,08318 $0,08592$639,05K$41,45M-2.12%
06.10.2026$0,09045$0,09070$0,08758 $0,08775$492,32K$42,33M-2.99%
05.10.2026$0,09045$0,09182$0,08930 $0,09049$494,88K$43,65M+0.04%
04.10.2026$0,09065$0,09084$0,08841 $0,09037$227,21K$43,59M-0.31%
03.10.2026$0,09210$0,09210$0,08957 $0,09065$291,84K$43,73M-1.57%
02.10.2026$0,09249$0,09351$0,08893 $0,09212$647,05K$44,44M-0.40%
01.10.2026$0,09624$0,09656$0,08991 $0,09246$1,15M—-3.93%
30.09.2026$0,09045$0,09915$0,08937 $0,09620$1,95M$46,41M+6.36%
29.09.2026$0,08953$0,09499$0,08600 $0,09049$744,99K—+1.07%
28.09.2026$0,09590$0,09615$0,08820 $0,08953$587,38K—-6.64%
27.09.2026$0,09734$0,09765$0,09505 $0,09588$440,46K—-1.50%
26.09.2026$0,09651$0,09998$0,09550 $0,09734$944,93K—+0.86%
25.09.2026$0,09269$0,09680$0,09232 $0,09660$1,55M—+4.22%
24.09.2026$0,08841$0,09346$0,08791 $0,09270$754,21K—+4.85%
23.09.2026$0,09263$0,09416$0,08753 $0,08838$942,02K—-4.59%
22.09.2026$0,09243$0,09383$0,08995 $0,09259$1,56M—+0.17%
21.09.2026$0,08852$0,09286$0,07868 $0,09235$1,69M—+4.33%
20.09.2026$0,08042$0,09539$0,07996 $0,08860$4,44M—+10.17%
19.09.2026$0,07969$0,08140$0,07833 $0,08057$506,74K—+1.10%
18.09.2026$0,07574$0,08050$0,07498 $0,07971$829,88K—+5.24%
17.09.2026$0,07640$0,07645$0,07462 $0,07573$469,22K—-0.88%
16.09.2026$0,07478$0,07704$0,07371 $0,07639$581,23K$36,76M+2.15%
15.09.2026$0,07742$0,08026$0,07392 $0,07462$820,34K—-3.62%
14.09.2026$0,07841$0,07912$0,07556 $0,07743$737,93K—-1.25%
13.09.2026$0,08216$0,08236$0,07643 $0,07842$984,42K—-4.55%
12.09.2026$0,08280$0,08377$0,08116 $0,08216$727,00K—-0.77%
11.09.2026$0,07934$0,08500$0,07884 $0,08280$1,73M—+4.36%
10.09.2026$0,08222$0,08300$0,07778 $0,07927$999,93K—-3.59%
09.09.2026$0,09422$0,09633$0,07100 $0,08241$2,23M—-12.53%
08.09.2026$0,09376$0,1012$0,09201 $0,09427$2,21M—+0.54%
07.09.2026$0,09438$0,09500$0,09190 $0,09394$1,61M—-0.47%
06.09.2026$0,09596$0,09699$0,09150 $0,09446$1,40M—-1.56%
05.09.2026$0,09727$0,09875$0,09271 $0,09588$2,29M—-1.43%
04.09.2026$0,1017$0,1062$0,09511 $0,09728$3,41M—-4.37%
03.09.2026$0,09695$0,1099$0,09200 $0,1017$5,53M—+4.91%
02.09.2026$0,1084$0,1143$0,09627 $0,09695$5,73M—-10.54%
01.09.2026$0,08905$0,1281$0,08800 $0,1085$16,27M—+21.79%
31.08.2026$0,1040$0,1094$0,08814 $0,08907$7,10M—-14.33%
30.08.2026$0,1251$0,1266$0,1017 $0,1040$7,21M—-16.91%
29.08.2026$0,1178$0,1363$0,1133 $0,1251$21,71M$60,03M+6.20%
28.08.2026$0,1254$0,1352$0,1071 $0,1179$11,86M—-6.01%
27.08.2026$0,2388$0,2600$0,1123 $0,1254$37,43M—-47.49%
26.08.2026$0,09498$0,2600$0,09199 $0,2386$65,93M—+151.23%
25.08.2026$0,08196$0,1083$0,08039 $0,09504$30,93M—+15.96%
24.08.2026$0,07211$0,08403$0,06939 $0,08195$7,68M—+13.65%
23.08.2026$0,07320$0,07597$0,06788 $0,07212$5,07M—-1.48%
22.08.2026$0,08731$0,09319$0,06766 $0,07321$10,65M—-16.15%
21.08.2026$0,1147$0,1850$0,07921 $0,08732$31,50M—-23.86%
20.08.2026$0,06057$0,1950$0,05910 $0,1147$21,98M—+89.35%
19.08.2026$0,05719$0,06448$0,05633 $0,06055$2,68M—+5.88%
18.08.2026$0,05512$0,06153$0,05419 $0,05720$2,90M—+3.77%
17.08.2026$0,05332$0,06460$0,05196 $0,05515$7,08M$26,39M+3.43%
16.08.2026$0,04988$0,05517$0,04662 $0,05331$5,47M—+6.88%
15.08.2026$0,04521$0,05263$0,04316 $0,04987$3,02M—+10.31%
14.08.2026$0,04261$0,05131$0,04134 $0,04527$1,91M—+6.24%
13.08.2026$0,04057$0,04289$0,04051 $0,04258$153,80K—+4.95%
12.08.2026$0,04143$0,04253$0,04022 $0,04059$83,14K—-2.03%
11.08.2026$0,04241$0,04251$0,04093 $0,04143$66,14K—-2.31%
10.08.2026$0,04286$0,04345$0,04218 $0,04235$46,33K—-1.19%
09.08.2026$0,04305$0,04367$0,04291 $0,04295$49,11K—-0.23%
08.08.2026$0,04225$0,04337$0,04225 $0,04303$48,56K—+1.85%
07.08.2026$0,04207$0,04355$0,04199 $0,04219$100,93K—+0.29%
06.08.2026$0,04165$0,04300$0,04156 $0,04201$80,76K—+0.86%
05.08.2026$0,04151$0,04233$0,04138 $0,04162$58,41K—+0.26%
04.08.2026$0,04194$0,04203$0,04140 $0,04151$32,97K—-1.03%
03.08.2026$0,04211$0,04223$0,04104 $0,04189$40,36K—-0.52%
02.08.2026$0,04192$0,04245$0,04185 $0,04211$26,78K—+0.45%
01.08.2026$0,04209$0,04360$0,04159 $0,04185$167,49K—-0.57%
31.07.2026$0,04207$0,04240$0,04140 $0,04202$69,12K$20,05M-0.12%
30.07.2026$0,04135$0,04228$0,04106 $0,04194$50,25K—+1.43%
29.07.2026$0,04345$0,04355$0,04069 $0,04128$97,45K—-4.99%
28.07.2026$0,04311$0,04375$0,04214 $0,04343$128,97K—+0.74%
27.07.2026$0,04654$0,04654$0,04291 $0,04312$143,14K—-7.35%
26.07.2026$0,04569$0,04688$0,04504 $0,04654$151,27K—+1.86%
25.07.2026$0,04461$0,04688$0,04442 $0,04567$487,93K—+2.38%
24.07.2026$0,04574$0,04606$0,04437 $0,04459$136,49K—-2.51%
23.07.2026$0,04687$0,04714$0,04570 $0,04572$97,03K—-2.45%
22.07.2026$0,04706$0,04713$0,04642 $0,04687$110,83K—-0.40%
21.07.2026$0,04755$0,04780$0,04684 $0,04709$207,70K—-0.97%
20.07.2026$0,04846$0,04857$0,04612 $0,04756$182,46K—-1.86%
19.07.2026$0,04697$0,05263$0,04658 $0,04848$1,08M—+3.21%
18.07.2026$0,04619$0,04796$0,04583 $0,04691$280,85K—+1.56%
17.07.2026$0,04657$0,04684$0,04584 $0,04619$126,37K—-0.82%
16.07.2026$0,04726$0,04756$0,04647 $0,04654$88,66K—-1.52%
15.07.2026$0,04754$0,04771$0,04672 $0,04722$130,43K$22,45M-0.67%
14.07.2026$0,04651$0,04783$0,04582 $0,04757$81,19K—+2.28%
13.07.2026$0,04839$0,04870$0,04621 $0,04656$191,07K—-3.78%
12.07.2026$0,04912$0,04984$0,04830 $0,04848$112,41K—-1.30%
11.07.2026$0,04927$0,04997$0,04808 $0,04912$130,91K—-0.30%
10.07.2026$0,04843$0,05137$0,04822 $0,04932$437,79K—+1.84%
09.07.2026$0,04810$0,04846$0,04736 $0,04844$144,08K—+0.71%
08.07.2026$0,04700$0,04886$0,04518 $0,04817$216,73K—+2.49%
07.07.2026$0,04695$0,04925$0,04639 $0,04696$236,49K—+0.02%
06.07.2026$0,04812$0,04991$0,04520 $0,04717$316,37K—-1.97%
05.07.2026$0,04641$0,05586$0,04641 $0,04823$1,37M—+3.92%
04.07.2026$0,04539$0,04717$0,04515 $0,04645$257,95K—+2.34%
03.07.2026$0,04494$0,04547$0,04441 $0,04546$70,46K—+1.16%
02.07.2026$0,04583$0,04583$0,04417 $0,04493$251,07K—-1.96%
01.07.2026$0,04762$0,05236$0,04455 $0,04587$743,23K—-3.67%
30.06.2026$0,04648$0,06197$0,04601 $0,04764$3,32M—+2.50%
29.06.2026$0,04650$0,04745$0,04505 $0,04647$308,76K—-0.06%
28.06.2026$0,04417$0,04749$0,04417 $0,04670$342,73K$22,14M+5.73%
27.06.2026$0,04397$0,04557$0,04338 $0,04396$171,59K—-0.02%
26.06.2026$0,04461$0,04463$0,04101 $0,04393$323,56K—-1.52%
25.06.2026$0,04645$0,04773$0,04303 $0,04451$675,69K—-4.18%
24.06.2026$0,04474$0,05592$0,04406 $0,04644$1,68M—+3.80%
23.06.2026$0,04654$0,04665$0,04357 $0,04473$197,37K—-3.89%
22.06.2026$0,04636$0,04798$0,04594 $0,04650$125,73K—+0.30%
21.06.2026$0,04744$0,04779$0,04616 $0,04627$53,20K—-2.47%
20.06.2026$0,04638$0,04795$0,04574 $0,04739$148,67K—+2.18%
19.06.2026$0,04653$0,04683$0,04532 $0,04604$162,05K—-1.05%
18.06.2026$0,04840$0,04847$0,04557 $0,04665$105,48K—-3.62%
17.06.2026$0,04940$0,04965$0,04742 $0,04842$175,73K—-1.98%
16.06.2026$0,04950$0,05017$0,04815 $0,04936$142,12K—-0.28%
15.06.2026$0,04957$0,05176$0,04887 $0,04941$447,01K—-0.32%
14.06.2026$0,04818$0,04968$0,04692 $0,04950$115,10K—+2.74%
13.06.2026$0,04790$0,04848$0,04745 $0,04803$122,95K—+0.27%
12.06.2026$0,04771$0,04814$0,04670 $0,04788$104,69K—+0.36%
11.06.2026$0,04593$0,04817$0,04570 $0,04771$189,65K—+3.88%
10.06.2026$0,04711$0,04805$0,04538 $0,04596$304,56K—-2.44%
09.06.2026$0,04909$0,04909$0,04637 $0,04711$206,19K—-4.03%
08.06.2026$0,04943$0,05055$0,04810 $0,04905$240,61K—-0.77%
07.06.2026$0,04850$0,05062$0,04775 $0,04939$272,48K$23,34M+1.84%
06.06.2026$0,04948$0,04995$0,04557 $0,04858$362,15K—-1.82%
05.06.2026$0,05427$0,05427$0,04790 $0,04954$556,69K—-8.72%
04.06.2026$0,05739$0,05767$0,05217 $0,05436$470,90K—-5.28%
03.06.2026$0,05734$0,05930$0,05653 $0,05739$302,69K—+0.09%
02.06.2026$0,06082$0,06092$0,05665 $0,05728$434,82K—-5.82%
01.06.2026$0,06232$0,06241$0,05929 $0,06078$334,22K—-2.47%
31.05.2026$0,06021$0,06404$0,06020 $0,06231$902,91K—+3.49%
30.05.2026$0,05967$0,06176$0,05950 $0,06015$144,02K—+0.80%
29.05.2026$0,06221$0,06262$0,05813 $0,05968$436,92K—-4.07%
28.05.2026$0,06563$0,06611$0,06060 $0,06223$545,23K—-5.18%
27.05.2026$0,06257$0,07739$0,06257 $0,06568$2,90M—+4.97%
26.05.2026$0,06599$0,06599$0,06250 $0,06250$158,66K—-5.29%
25.05.2026$0,06508$0,06635$0,06485 $0,06598$92,74K—+1.38%
24.05.2026$0,06761$0,06792$0,06396 $0,06509$177,31K—-3.73%
23.05.2026$0,06521$0,06875$0,06514 $0,06765$858,83K—+3.74%
22.05.2026$0,06798$0,06803$0,06490 $0,06523$253,49K—-4.05%
21.05.2026$0,06779$0,06853$0,06710 $0,06793$175,20K$31,99M+0.21%
20.05.2026$0,06781$0,06847$0,06610 $0,06788$231,62K—+0.10%
19.05.2026$0,06509$0,06930$0,06509 $0,06778$1,53M—+4.13%
18.05.2026$0,06474$0,06546$0,06376 $0,06512$205,60K—+0.59%
17.05.2026$0,06619$0,06669$0,06335 $0,06473$117,43K—-2.21%
16.05.2026$0,06623$0,06760$0,06427 $0,06615$224,39K—-0.12%
15.05.2026$0,07037$0,07068$0,06474 $0,06621$296,16K—-5.91%
14.05.2026$0,07000$0,07210$0,06879 $0,07038$372,93K—+0.54%
13.05.2026$0,07220$0,07367$0,06913 $0,07003$194,37K—-3.01%
12.05.2026$0,07456$0,07456$0,07150 $0,07228$209,59K—-3.06%
11.05.2026$0,07524$0,07564$0,07347 $0,07458$165,92K—-0.88%
10.05.2026$0,07318$0,07578$0,07215 $0,07519$401,61K—+2.75%
09.05.2026$0,07258$0,07446$0,07233 $0,07327$393,02K—+0.95%
08.05.2026$0,07117$0,07306$0,07000 $0,07253$498,89K—+1.91%
07.05.2026$0,06964$0,07131$0,06797 $0,07123$611,65K—+2.28%
06.05.2026$0,07492$0,07586$0,06918 $0,06965$772,57K—-7.03%
05.05.2026$0,07356$0,08097$0,07352 $0,07507$1,71M—+2.05%
04.05.2026$0,07324$0,07462$0,07238 $0,07355$323,84K—+0.42%
03.05.2026$0,07313$0,07388$0,07180 $0,07343$196,18K$34,47M+0.41%
02.05.2026$0,07232$0,07368$0,07153 $0,07313$306,47K—+1.12%
01.05.2026$0,07200$0,07291$0,07137 $0,07229$174,42K—+0.40%
30.04.2026$0,07260$0,07298$0,07105 $0,07208$185,28K—-0.72%
29.04.2026$0,07589$0,07667$0,07138 $0,07262$307,27K—-4.31%
28.04.2026$0,07310$0,07611$0,07271 $0,07601$376,15K—+3.98%
27.04.2026$0,07561$0,07619$0,07181 $0,07321$352,58K—-3.17%
26.04.2026$0,07678$0,07732$0,07518 $0,07565$212,55K—-1.47%
25.04.2026$0,07837$0,07847$0,07604 $0,07684$167,72K—-1.95%
24.04.2026$0,08006$0,08006$0,07792 $0,07838$341,05K—-2.10%
23.04.2026$0,08080$0,08132$0,07763 $0,08008$384,28K—-0.89%
22.04.2026$0,08123$0,08191$0,08021 $0,08080$171,66K—-0.53%
21.04.2026$0,08071$0,08195$0,07941 $0,08100$250,72K—+0.36%
20.04.2026$0,08258$0,08447$0,07960 $0,08088$509,76K—-2.06%
19.04.2026$0,08474$0,08525$0,07984 $0,08248$880,35K—-2.67%
18.04.2026$0,08162$0,09063$0,08117 $0,08470$1,85M—+3.77%
17.04.2026$0,08117$0,08309$0,07846 $0,08183$945,28K—+0.81%
16.04.2026$0,08308$0,08492$0,07842 $0,08118$739,74K—-2.29%
15.04.2026$0,08280$0,08879$0,08020 $0,08308$1,24M$38,87M+0.34%
14.04.2026$0,08875$0,09056$0,08233 $0,08280$590,70K—-6.70%
13.04.2026$0,08485$0,09267$0,08482 $0,08875$1,60M$40,95M+4.60%
12.04.2026$0,09358$0,09559$0,08452 $0,08486$1,17M—-9.32%
11.04.2026$0,09021$0,1001$0,08809 $0,09361$2,79M—+3.77%
10.04.2026$0,08830$0,1050$0,08319 $0,09017$5,46M—+2.12%
09.04.2026$0,07502$0,1027$0,07377 $0,08831$5,91M—+17.72%
08.04.2026$0,08405$0,08405$0,07439 $0,07513$1,33M—-10.61%
07.04.2026$0,08364$0,08609$0,07596 $0,08417$2,23M$37,74M+0.63%
06.04.2026$0,09160$0,09668$0,08350 $0,08368$2,61M$37,52M-8.65%
05.04.2026$0,1028$0,1078$0,08939 $0,09156$4,37M—-10.90%
04.04.2026$0,09681$0,1220$0,08811 $0,1029$16,41M$46,11M+6.27%
03.04.2026$0,06570$0,1120$0,06457 $0,09684$18,33M—+47.40%
02.04.2026$0,06915$0,07108$0,06469 $0,06582$1,54M—-4.82%
01.04.2026$0,06159$0,07592$0,05982 $0,06908$3,41M—+12.16%
31.03.2026$0,06584$0,06673$0,06002 $0,06165$1,06M—-6.36%
30.03.2026$0,05682$0,06754$0,05632 $0,06581$2,17M—+15.82%
29.03.2026$0,06065$0,06109$0,05630 $0,05682$447,31K—-6.31%
28.03.2026$0,05683$0,06600$0,05522 $0,06084$1,44M$27,23M+7.06%
27.03.2026$0,05897$0,06028$0,05657 $0,05683$269,58K—-3.63%
26.03.2026$0,06270$0,06471$0,05822 $0,05895$563,96K$26,37M-5.98%
25.03.2026$0,06463$0,06997$0,06200 $0,06272$1,01M—-2.96%
24.03.2026$0,06062$0,07050$0,05998 $0,06464$2,03M—+6.63%
23.03.2026$0,05802$0,06115$0,05731 $0,06060$109,83K—+4.45%
22.03.2026$0,05904$0,05938$0,05785 $0,05806$105,92K—-1.66%
21.03.2026$0,06088$0,06104$0,05885 $0,05901$49,61K—-3.07%
20.03.2026$0,06042$0,06217$0,06009 $0,06084$87,59K—+0.70%
19.03.2026$0,06083$0,06175$0,05956 $0,06037$157,76K—-0.76%
18.03.2026$0,06333$0,06382$0,06020 $0,06082$278,53K—-3.96%
17.03.2026$0,06251$0,06395$0,06106 $0,06339$445,92K—+1.41%
16.03.2026$0,06126$0,06402$0,06075 $0,06256$420,43K—+2.12%
15.03.2026$0,05960$0,06391$0,05941 $0,06127$595,61K$27,36M+2.80%
14.03.2026$0,06025$0,06061$0,05923 $0,05957$92,52K—-1.13%
13.03.2026$0,06139$0,06178$0,06001 $0,06025$338,93K—-1.86%
12.03.2026$0,06300$0,06843$0,06020 $0,06135$522,24K—-2.62%
11.03.2026$0,05975$0,07000$0,05962 $0,06300$1,71M—+5.44%
10.03.2026$0,05891$0,06056$0,05875 $0,05959$108,10K—+1.15%
09.03.2026$0,05845$0,05979$0,05835 $0,05888$96,65K—+0.74%
08.03.2026$0,05966$0,05994$0,05790 $0,05839$126,96K—-2.13%
07.03.2026$0,06105$0,06113$0,05934 $0,05965$165,69K—-2.29%
06.03.2026$0,06255$0,06362$0,06032 $0,06110$158,99K—-2.32%
05.03.2026$0,06360$0,06380$0,06190 $0,06247$113,67K—-1.78%
04.03.2026$0,06260$0,06430$0,06170 $0,06370$158,84K—+1.76%
03.03.2026$0,06300$0,06600$0,06170 $0,06260$221,56K—-0.63%
02.03.2026$0,06190$0,06450$0,06140 $0,06300$104,35K—+1.78%
01.03.2026$0,06280$0,06390$0,06070 $0,06190$93,21K—-1.43%
28.02.2026$0,06260$0,06300$0,05860 $0,06280$130,75K—+0.32%
27.02.2026$0,06410$0,06580$0,06160 $0,06260$126,41K—-2.34%
26.02.2026$0,06460$0,07000$0,06230 $0,06400$356,72K—-0.93%
25.02.2026$0,06190$0,06600$0,06190 $0,06450$148,05K—+4.20%
24.02.2026$0,06110$0,06300$0,06050 $0,06190$187,15K$27,54M+1.31%
23.02.2026$0,06320$0,06320$0,06070 $0,06130$110,93K—-3.01%
22.02.2026$0,06480$0,06500$0,06260 $0,06310$63,58K—-2.62%
21.02.2026$0,06560$0,06610$0,06470 $0,06490$40,95K—-1.07%
20.02.2026$0,06450$0,06590$0,06350 $0,06560$83,81K—+1.71%
19.02.2026$0,06680$0,06680$0,06280 $0,06460$124,33K—-3.29%
18.02.2026$0,06740$0,07140$0,06660 $0,06670$354,42K—-1.04%
17.02.2026$0,06840$0,07460$0,06670 $0,06730$699,53K—-1.61%
16.02.2026$0,06760$0,06870$0,06710 $0,06840$98,70K—+1.18%
15.02.2026$0,06990$0,07040$0,06660 $0,06770$114,76K—-3.15%
14.02.2026$0,06870$0,07030$0,06780 $0,06990$152,34K—+1.75%
13.02.2026$0,06550$0,06900$0,06470 $0,06860$270,89K—+4.73%
12.02.2026$0,06470$0,06670$0,06400 $0,06550$148,70K—+1.24%
11.02.2026$0,06400$0,06520$0,06190 $0,06470$127,42K—+1.09%
10.02.2026$0,06490$0,06500$0,06290 $0,06390$92,70K—-1.54%
09.02.2026$0,06460$0,06540$0,06240 $0,06490$108,68K—+0.46%
08.02.2026$0,06660$0,06660$0,06410 $0,06460$75,99K—-3.00%
07.02.2026$0,06620$0,06730$0,06370 $0,06670$230,14K—+0.76%
06.02.2026$0,05980$0,06680$0,05520 $0,06620$319,41K—+10.70%
05.02.2026$0,07010$0,07030$0,05930 $0,05960$406,43K$26,41M-14.98%
04.02.2026$0,07100$0,07200$0,06800 $0,07020$136,19K—-1.13%
03.02.2026$0,07160$0,07320$0,06920 $0,07120$251,33K—-0.56%
02.02.2026$0,07060$0,07250$0,06890 $0,07140$318,61K$31,53M+1.13%
01.02.2026$0,07120$0,08250$0,06990 $0,07050$1,41M—-0.98%
31.01.2026$0,07740$0,07750$0,06600 $0,07140$284,64K—-7.75%
30.01.2026$0,07700$0,07910$0,07330 $0,07750$527,77K—+0.65%
29.01.2026$0,08180$0,08190$0,07550 $0,07700$394,89K—-5.87%
28.01.2026$0,08470$0,08760$0,08060 $0,08170$855,31K—-3.54%
27.01.2026$0,08130$0,1059$0,08120 $0,08460$5,42M—+4.06%
26.01.2026$0,07820$0,08190$0,07800 $0,08130$172,70K—+3.96%
25.01.2026$0,08150$0,08290$0,07730 $0,07820$211,20K—-4.05%
24.01.2026$0,08170$0,08200$0,08060 $0,08150$71,99K—-0.24%
23.01.2026$0,08130$0,08340$0,08080 $0,08170$148,61K—+0.49%
22.01.2026$0,08210$0,08340$0,08020 $0,08120$98,12K—-1.10%
21.01.2026$0,07970$0,08340$0,07950 $0,08200$231,15K—+2.89%
20.01.2026$0,08470$0,08540$0,07920 $0,07950$238,70K—-6.14%
19.01.2026$0,08720$0,08720$0,08100 $0,08480$186,51K—-2.75%
18.01.2026$0,09200$0,09250$0,08720 $0,08720$153,37K$38,51M-5.22%
17.01.2026$0,09140$0,09350$0,09050 $0,09190$135,50K—+0.55%
16.01.2026$0,09060$0,09150$0,08860 $0,09130$146,49K—+0.77%
15.01.2026$0,09470$0,09470$0,08900 $0,09030$202,13K—-4.65%
14.01.2026$0,09400$0,09540$0,09280 $0,09460$388,75K—+0.64%
13.01.2026$0,08830$0,09460$0,08780 $0,09380$210,52K—+6.23%
12.01.2026$0,08980$0,09100$0,08710 $0,08810$204,06K—-1.89%
11.01.2026$0,09300$0,09430$0,08870 $0,08990$239,87K—-3.33%
10.01.2026$0,09260$0,09650$0,09170 $0,09300$305,22K$40,92M+0.43%
09.01.2026$0,09370$0,09400$0,09140 $0,09270$274,26K—-1.07%
08.01.2026$0,09150$0,09440$0,09080 $0,09370$519,49K—+2.40%
07.01.2026$0,09360$0,09550$0,08930 $0,09150$459,91K—-2.24%
06.01.2026$0,09020$0,09570$0,09010 $0,09340$722,52K—+3.55%
05.01.2026$0,08830$0,09060$0,08610 $0,09030$356,59K—+2.27%
04.01.2026$0,08650$0,08930$0,08630 $0,08840$302,97K—+2.20%
03.01.2026$0,08710$0,08780$0,08490 $0,08660$329,30K—-0.57%
02.01.2026$0,08600$0,08770$0,08410 $0,08730$934,35K$38,03M+1.51%
01.01.2026$0,08400$0,08610$0,08300 $0,08590$921,78K—+2.26%
31.12.2025$0,08600$0,08870$0,08280 $0,08400$1,01M$36,60M-2.33%
30.12.2025$0,08930$0,08930$0,08470 $0,08600$745,09K—-3.70%
29.12.2025$0,08460$0,1002$0,08290 $0,08940$2,20M—+5.67%
28.12.2025$0,08630$0,09600$0,08390 $0,08470$924,93K—-1.85%
27.12.2025$0,08230$0,09410$0,08180 $0,08630$2,45M—+4.86%
26.12.2025$0,08130$0,08340$0,08070 $0,08230$970,37K—+1.23%
25.12.2025$0,08230$0,08440$0,08090 $0,08130$1,15M—-1.22%
24.12.2025$0,08170$0,08280$0,08020 $0,08230$488,38K—+0.73%
23.12.2025$0,08170$0,08220$0,07930 $0,08170$340,36K—+0.00%
22.12.2025$0,08020$0,08340$0,07950 $0,08160$406,38K—+1.75%
21.12.2025$0,08210$0,08420$0,07870 $0,08020$477,34K—-2.31%
20.12.2025$0,08170$0,08340$0,08100 $0,08220$832,20K—+0.61%
19.12.2025$0,07610$0,08180$0,07530 $0,08170$859,88K—+7.36%
18.12.2025$0,07790$0,07970$0,07410 $0,07600$1,12M—-2.44%
17.12.2025$0,08150$0,08290$0,07710 $0,07790$1,10M$33,83M-4.42%
16.12.2025$0,08100$0,08220$0,07970 $0,08150$795,77K—+0.62%
15.12.2025$0,08390$0,08620$0,07880 $0,08120$1,24M$35,27M-3.22%
14.12.2025$0,08810$0,08860$0,08330 $0,08390$1,07M—-4.77%
13.12.2025$0,08600$0,08950$0,08600 $0,08810$981,66K—+2.44%
12.12.2025$0,08760$0,08810$0,08360 $0,08600$992,17K—-1.83%
11.12.2025$0,08860$0,08910$0,08600 $0,08750$926,34K—-1.24%
10.12.2025$0,09190$0,09210$0,08780 $0,08860$938,45K—-3.59%
09.12.2025$0,08870$0,09280$0,08710 $0,09190$1,13M—+3.61%
08.12.2025$0,08810$0,09080$0,08780 $0,08860$1,05M—+0.57%
07.12.2025$0,09200$0,09260$0,08710 $0,08800$1,09M—-4.35%
06.12.2025$0,09020$0,09300$0,08930 $0,09200$837,31K—+2.00%
05.12.2025$0,09050$0,09350$0,08830 $0,09030$1,15M—-0.22%
04.12.2025$0,09500$0,09530$0,08990 $0,09060$984,10K—-4.63%
03.12.2025$0,09490$0,09580$0,09200 $0,09520$814,07K—+0.32%
02.12.2025$0,09490$0,09710$0,09060 $0,09490$1,11M$41,06M+0.00%
01.12.2025$0,09730$0,09880$0,09100 $0,09490$806,72K—-2.47%
30.11.2025$0,1021$0,1077$0,09730 $0,09730$1,39M—-4.70%
29.11.2025$0,09760$0,1035$0,09740 $0,1022$1,25M—+4.71%
28.11.2025$0,1000$0,1016$0,09700 $0,09770$977,20K—-2.30%
27.11.2025$0,09940$0,1011$0,09770 $0,1000$1,12M—+0.60%
26.11.2025$0,1006$0,1006$0,09680 $0,09940$395,73K$43,01M-1.19%
25.11.2025$0,09590$0,1070$0,09560 $0,1007$1,86M—+5.01%
24.11.2025$0,09400$0,09690$0,09170 $0,09590$931,41K—+2.02%
23.11.2025$0,09360$0,09580$0,09280 $0,09410$1,18M—+0.53%
22.11.2025$0,09290$0,09470$0,09000 $0,09360$679,14K—+0.75%
21.11.2025$0,09600$0,09860$0,08820 $0,09300$1,11M—-3.13%
20.11.2025$0,09900$0,1031$0,09450 $0,09600$1,00M—-3.03%
19.11.2025$0,1022$0,1027$0,09540 $0,09900$1,34M—-3.13%
18.11.2025$0,1002$0,1034$0,09810 $0,1022$757,02K—+2.00%
17.11.2025$0,1022$0,1050$0,09760 $0,1002$1,09M—-1.96%
16.11.2025$0,1050$0,1056$0,09860 $0,1023$1,23M—-2.57%
15.11.2025$0,1023$0,1068$0,1022 $0,1050$888,75K—+2.64%
14.11.2025$0,1058$0,1067$0,09960 $0,1023$943,40K—-3.31%
13.11.2025$0,1120$0,1123$0,1027 $0,1058$975,85K—-5.54%
12.11.2025$0,1091$0,1194$0,1073 $0,1120$1,73M$48,28M+2.66%
11.11.2025$0,1109$0,1245$0,1087 $0,1090$2,82M—-1.71%
10.11.2025$0,1100$0,1119$0,1070 $0,1108$1,30M—+0.73%
09.11.2025$0,1107$0,1121$0,1071 $0,1100$863,54K$47,41M-0.63%
08.11.2025$0,1137$0,1148$0,1071 $0,1108$885,53K—-2.55%
07.11.2025$0,1014$0,1164$0,1013 $0,1136$931,01K—+12.03%
06.11.2025$0,1003$0,1026$0,09780 $0,1014$1,52M—+1.10%
05.11.2025$0,09740$0,1012$0,09240 $0,1003$660,49K—+2.98%
04.11.2025$0,09620$0,1010$0,09220 $0,09750$1,08M—+1.35%
03.11.2025$0,1124$0,1128$0,06950 $0,09610$1,45M—-14.50%
02.11.2025$0,1134$0,1143$0,1094 $0,1123$952,77K$48,22M-0.97%

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

Alle Bereiche