CoinXview VermögenApp
DE
Coin: 1.246Börsen: 22Marktkapitalisierung: $2,45T −3,60%Vol. 24h: $24,77BDominanz: BTC 58,7% ETH 10,1%ETH-Gas: 0,09 gweiAngst & Gier: 30/100

Ovr (OVR) Kursverlauf

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

Monatsrenditen OVR

JahrJan.Feb.MärApr.MaiJuniJuliAug.Sept.OktNov.DezGanzes Jahr
2026-22%-17%+22%+0,0%-12%-19%-11%+28%+17%-23%-16%—-52%
2025-37%-30%-18%+3,6%-2,9%-28%+69%-15%+13%-30%-37%-16%-84%
2024+34%+40%-15%-28%+1,9%-32%-21%-22%+6,7%-5,3%+62%+29%+3%
2023-4,7%+17%-17%+3,3%+122%-50%-19%-17%-2,9%-4,1%+27%+12%-5%
2022-24%-8,4%-11%-11%-21%-20%-5,2%-5,5%-7,0%-12%-32%-23%-87%
2021———-45%-35%-17%+0,5%+4,2%-26%+127%+98%-17%-14%
Monatsdurchschnitt-11%+0,3%-7,7%-13%+8,9%-28%+2,1%-4,5%+0,1%+8,8%+24%-3,0%
Jahre im Plus1/52/51/52/62/60/62/62/63/61/63/52/5

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
12.11.2026$0,02506$0,02522$0,02432 $0,02446$36,18K$2,15M-2.39%
11.11.2026$0,02504$0,02555$0,02491 $0,02506$55,13K$2,20M+0.08%
10.11.2026$0,02655$0,02656$0,02463 $0,02504$63,64K$2,20M-5.69%
09.11.2026$0,02687$0,02710$0,02619 $0,02655$53,07K$2,33M-1.19%
08.11.2026$0,02828$0,02836$0,02679 $0,02687$49,94K$2,36M-4.99%
07.11.2026$0,02830$0,02833$0,02804 $0,02828$47,00K$2,48M-0.07%
06.11.2026$0,02809$0,02862$0,02784 $0,02830$57,33K$2,48M+0.75%
05.11.2026$0,03031$0,03037$0,02785 $0,02809$59,88K$2,47M-7.32%
04.11.2026$0,02896$0,03069$0,02827 $0,03031$64,50K$2,66M+4.66%
03.11.2026$0,02886$0,02980$0,02835 $0,02896$106,02K$2,54M+0.35%
02.11.2026$0,02899$0,02985$0,02870 $0,02886$82,70K$2,53M-0.45%
01.11.2026$0,02912$0,02939$0,02876 $0,02899$56,09K$2,55M-0.45%
31.10.2026$0,02876$0,02915$0,02875 $0,02912$49,04K$2,56M+1.25%
30.10.2026$0,02906$0,02911$0,02783 $0,02876$98,41K$2,52M-1.03%
29.10.2026$0,03086$0,03095$0,02903 $0,02906$78,85K$2,55M-5.83%
28.10.2026$0,03095$0,03147$0,03030 $0,03086$166,63K$2,71M-0.29%
27.10.2026$0,03061$0,03100$0,03015 $0,03095$56,37K$2,72M+1.11%
26.10.2026$0,03138$0,03146$0,03000 $0,03061$63,64K$2,69M-2.45%
25.10.2026$0,03222$0,03229$0,03133 $0,03138$53,96K$2,75M-2.61%
24.10.2026$0,03295$0,03296$0,03165 $0,03222$60,00K$2,83M-2.22%
23.10.2026$0,03299$0,03360$0,03268 $0,03295$92,93K$2,89M-0.12%
22.10.2026$0,03448$0,03451$0,03275 $0,03299$63,99K$2,90M-4.32%
21.10.2026$0,03440$0,03509$0,03359 $0,03448$111,70K$3,03M+0.23%
20.10.2026$0,03358$0,03441$0,03312 $0,03440$121,58K$3,02M+2.44%
19.10.2026$0,03330$0,03411$0,03320 $0,03358$216,36K$2,95M+0.84%
18.10.2026$0,03377$0,03441$0,03245 $0,03330$125,29K$2,92M-1.39%
17.10.2026$0,03424$0,03427$0,03368 $0,03377$54,92K$2,96M-1.37%
16.10.2026$0,03424$0,03441$0,03370 $0,03424$56,61K$3,01M+0.00%
15.10.2026$0,03327$0,03597$0,03242 $0,03424$76,64K$3,01M+2.92%
14.10.2026$0,03434$0,03450$0,03312 $0,03327$62,44K$2,92M-3.12%
13.10.2026$0,03331$0,03449$0,03283 $0,03434$61,41K$3,01M+3.09%
12.10.2026$0,03471$0,03508$0,03326 $0,03331$67,38K$2,92M-4.03%
11.10.2026$0,03583$0,03584$0,03387 $0,03471$60,98K$3,05M-3.13%
10.10.2026$0,03539$0,03590$0,03539 $0,03583$57,66K$3,15M+1.24%
09.10.2026$0,03567$0,03600$0,03534 $0,03539$59,40K$3,11M-0.78%
08.10.2026$0,03730$0,03777$0,03531 $0,03567$71,69K$3,13M-4.37%
07.10.2026$0,03955$0,03960$0,03722 $0,03730$130,13K$3,27M-5.69%
06.10.2026$0,04000$0,04014$0,03955 $0,03955$73,81K$3,47M-1.12%
05.10.2026$0,04058$0,04058$0,03956 $0,04000$65,86K$3,51M-1.43%
04.10.2026$0,04106$0,04133$0,03961 $0,04058$141,66K$3,56M-1.17%
03.10.2026$0,04058$0,04165$0,04002 $0,04106$165,23K$3,60M+1.18%
02.10.2026$0,04122$0,04209$0,04048 $0,04058$108,52K$3,56M-1.55%
01.10.2026$0,03769$0,04400$0,03747 $0,04122$132,64K—+9.37%
30.09.2026$0,03586$0,03810$0,03507 $0,03769$127,45K—+5.10%
29.09.2026$0,03677$0,03677$0,03486 $0,03586$137,18K—-2.47%
28.09.2026$0,03725$0,03797$0,03522 $0,03677$216,04K—-1.29%
27.09.2026$0,03682$0,03810$0,03680 $0,03725$63,89K—+1.17%
26.09.2026$0,03632$0,03688$0,03627 $0,03682$54,24K—+1.38%
25.09.2026$0,03538$0,03633$0,03537 $0,03632$56,02K—+2.66%
24.09.2026$0,03526$0,03541$0,03464 $0,03538$55,93K—+0.34%
23.09.2026$0,03662$0,03691$0,03468 $0,03526$59,49K—-3.71%
22.09.2026$0,03648$0,03671$0,03550 $0,03662$57,99K—+0.38%
21.09.2026$0,03443$0,03688$0,03443 $0,03648$60,70K—+5.95%
20.09.2026$0,03423$0,03453$0,03339 $0,03443$55,45K—+0.58%
19.09.2026$0,03409$0,03464$0,03400 $0,03423$57,41K—+0.41%
18.09.2026$0,03209$0,03450$0,03193 $0,03409$59,78K—+6.23%
17.09.2026$0,03194$0,03300$0,03193 $0,03209$65,02K—+0.47%
16.09.2026$0,03177$0,03200$0,03142 $0,03194$58,54K—+0.54%
15.09.2026$0,03313$0,03322$0,03140 $0,03177$62,54K—-4.11%
14.09.2026$0,03291$0,03420$0,03283 $0,03313$64,17K—+0.67%
13.09.2026$0,03353$0,03371$0,03257 $0,03291$60,61K—-1.85%
12.09.2026$0,03332$0,03375$0,03331 $0,03353$57,07K—+0.63%
11.09.2026$0,03291$0,03495$0,03289 $0,03332$63,09K—+1.25%
10.09.2026$0,03328$0,03357$0,03260 $0,03291$54,21K—-1.11%
09.09.2026$0,03368$0,03416$0,03311 $0,03328$54,16K—-1.19%
08.09.2026$0,03353$0,03395$0,03311 $0,03368$53,30K—+0.45%
07.09.2026$0,03338$0,03360$0,03291 $0,03353$54,06K—+0.45%
06.09.2026$0,03270$0,03339$0,03238 $0,03338$56,10K—+2.08%
05.09.2026$0,03233$0,03272$0,03201 $0,03270$55,76K—+1.14%
04.09.2026$0,03295$0,03354$0,03222 $0,03233$61,77K—-1.88%
03.09.2026$0,03136$0,03321$0,03116 $0,03295$55,15K—+5.07%
02.09.2026$0,03165$0,03177$0,03097 $0,03136$52,19K—-0.92%
01.09.2026$0,03225$0,03258$0,03111 $0,03165$57,96K—-1.86%
31.08.2026$0,03191$0,03230$0,03162 $0,03225$58,59K—+1.07%
30.08.2026$0,03254$0,03355$0,03171 $0,03191$54,62K—-1.94%
29.08.2026$0,03225$0,03260$0,03210 $0,03254$56,77K—+0.90%
28.08.2026$0,03353$0,03368$0,03211 $0,03225$59,81K—-3.82%
27.08.2026$0,03413$0,03455$0,03337 $0,03353$59,26K—-1.76%
26.08.2026$0,03302$0,03418$0,03299 $0,03413$55,41K—+3.36%
25.08.2026$0,03259$0,03347$0,03247 $0,03302$58,02K—+1.32%
24.08.2026$0,03225$0,03319$0,03182 $0,03259$63,65K—+1.05%
23.08.2026$0,03166$0,03246$0,03096 $0,03225$60,56K—+1.86%
22.08.2026$0,03259$0,03275$0,03145 $0,03166$59,93K—-2.85%
21.08.2026$0,02985$0,03281$0,02980 $0,03259$67,26K—+9.18%
20.08.2026$0,02921$0,03027$0,02869 $0,02985$67,37K—+2.19%
19.08.2026$0,02673$0,02973$0,02655 $0,02921$67,84K—+9.28%
18.08.2026$0,02641$0,02679$0,02626 $0,02673$57,18K—+1.21%
17.08.2026$0,02562$0,02648$0,02555 $0,02641$75,08K—+3.08%
16.08.2026$0,02551$0,02666$0,02543 $0,02562$63,14K—+0.43%
15.08.2026$0,02554$0,02681$0,02534 $0,02551$78,63K—-0.12%
14.08.2026$0,02589$0,02594$0,02456 $0,02554$63,35K—-1.35%
13.08.2026$0,02593$0,02620$0,02571 $0,02589$58,22K—-0.15%
12.08.2026$0,02594$0,02641$0,02580 $0,02593$60,80K—-0.04%
11.08.2026$0,02619$0,02637$0,02564 $0,02594$58,31K—-0.95%
10.08.2026$0,02657$0,02683$0,02571 $0,02619$58,05K—-1.43%
09.08.2026$0,02610$0,02676$0,02592 $0,02657$61,25K—+1.80%
08.08.2026$0,02587$0,02618$0,02565 $0,02610$57,55K—+0.89%
07.08.2026$0,02600$0,02647$0,02577 $0,02587$61,22K—-0.50%
06.08.2026$0,02599$0,02624$0,02583 $0,02600$59,98K—+0.04%
05.08.2026$0,02558$0,02650$0,02503 $0,02599$84,50K—+1.60%
04.08.2026$0,02499$0,02640$0,02474 $0,02558$97,17K—+2.36%
03.08.2026$0,02526$0,02539$0,02472 $0,02499$63,42K—-1.07%
02.08.2026$0,02495$0,02551$0,02484 $0,02526$60,00K—+1.24%
01.08.2026$0,02524$0,02533$0,02476 $0,02495$59,82K—-1.15%
31.07.2026$0,02605$0,02623$0,02486 $0,02524$85,52K—-3.11%
30.07.2026$0,02563$0,02646$0,02539 $0,02605$114,67K—+1.64%
29.07.2026$0,02801$0,02830$0,02373 $0,02563$130,15K—-8.50%
28.07.2026$0,02971$0,02971$0,02781 $0,02801$100,37K—-5.72%
27.07.2026$0,03025$0,03356$0,02961 $0,02971$103,12K—-1.79%
26.07.2026$0,02886$0,03190$0,02860 $0,03025$91,79K—+4.82%
25.07.2026$0,02827$0,02888$0,02811 $0,02886$64,81K—+2.09%
24.07.2026$0,02859$0,02887$0,02812 $0,02827$67,13K—-1.12%
23.07.2026$0,02919$0,02930$0,02840 $0,02859$66,39K—-2.06%
22.07.2026$0,02890$0,02946$0,02861 $0,02919$73,73K—+1.00%
21.07.2026$0,02831$0,03312$0,02820 $0,02890$119,39K—+2.08%
20.07.2026$0,02829$0,02945$0,02771 $0,02831$112,66K—+0.07%
19.07.2026$0,02806$0,02829$0,02777 $0,02829$146,87K—+0.82%
18.07.2026$0,02816$0,02902$0,02713 $0,02806$92,92K—-0.36%
17.07.2026$0,02934$0,02935$0,02816 $0,02816$67,66K—-4.02%
16.07.2026$0,02853$0,03018$0,02710 $0,02934$120,16K—+2.84%
15.07.2026$0,02951$0,03038$0,02823 $0,02853$160,28K—-3.32%
14.07.2026$0,02980$0,03099$0,02937 $0,02951$114,24K—-0.97%
13.07.2026$0,02951$0,03133$0,02900 $0,02980$136,60K—+0.98%
12.07.2026$0,03050$0,03572$0,02929 $0,02951$173,74K—-3.25%
11.07.2026$0,03152$0,04200$0,02977 $0,03050$161,33K—-3.24%
10.07.2026$0,03121$0,03840$0,03029 $0,03152$117,78K—+0.99%
09.07.2026$0,03106$0,03450$0,02700 $0,03121$111,66K—+0.48%
08.07.2026$0,03188$0,03291$0,03048 $0,03106$85,04K—-2.57%
07.07.2026$0,03284$0,03284$0,03169 $0,03188$90,36K—-2.92%
06.07.2026$0,03242$0,03499$0,03154 $0,03284$121,67K—+1.30%
05.07.2026$0,03283$0,03499$0,03074 $0,03242$109,96K—-1.25%
04.07.2026$0,03241$0,03334$0,03160 $0,03283$99,81K—+1.30%
03.07.2026$0,03019$0,03975$0,02863 $0,03241$540,73K—+7.35%
02.07.2026$0,02833$0,03600$0,02687 $0,03019$731,09K—+6.57%
01.07.2026$0,02847$0,02989$0,02800 $0,02833$263,96K—-0.49%
30.06.2026$0,02980$0,03037$0,02803 $0,02847$263,14K—-4.46%
29.06.2026$0,02950$0,03023$0,02908 $0,02980$197,56K—+1.02%
28.06.2026$0,02958$0,03001$0,02919 $0,02950$183,39K—-0.27%
27.06.2026$0,02972$0,04560$0,02928 $0,02958$195,62K—-0.47%
26.06.2026$0,02971$0,03170$0,02938 $0,02972$232,56K—+0.03%
25.06.2026$0,03038$0,03174$0,02934 $0,02971$431,84K—-2.21%
24.06.2026$0,03203$0,03350$0,02954 $0,03038$629,15K—-5.15%
23.06.2026$0,03366$0,03367$0,03027 $0,03203$442,01K—-4.84%
22.06.2026$0,03385$0,03496$0,03258 $0,03366$215,06K—-0.56%
21.06.2026$0,03508$0,03586$0,03366 $0,03385$404,17K—-3.51%
20.06.2026$0,03582$0,03730$0,03482 $0,03508$453,18K—-2.07%
19.06.2026$0,03492$0,03800$0,03359 $0,03582$527,66K—+2.58%
18.06.2026$0,03703$0,03921$0,03420 $0,03492$297,76K—-5.70%
17.06.2026$0,03752$0,03860$0,03593 $0,03703$81,91K—-1.31%
16.06.2026$0,03770$0,04500$0,03680 $0,03752$285,93K—-0.48%
15.06.2026$0,03420$0,03880$0,03380 $0,03770$135,37K—+10.23%
14.06.2026$0,03430$0,03490$0,03320 $0,03420$101,34K—-0.29%
13.06.2026$0,03390$0,03470$0,03350 $0,03430$100,12K—+1.18%
12.06.2026$0,03420$0,03500$0,03340 $0,03390$102,40K—-0.88%
11.06.2026$0,03230$0,03460$0,03190 $0,03420$105,79K—+5.88%
10.06.2026$0,03330$0,03330$0,03190 $0,03230$99,55K—-3.00%
09.06.2026$0,02880$0,03330$0,02830 $0,03330$97,57K—+15.63%
08.06.2026$0,02860$0,02940$0,02820 $0,02880$86,50K—+0.70%
07.06.2026$0,02720$0,02920$0,02700 $0,02860$74,27K—+5.15%
06.06.2026$0,02770$0,02850$0,02680 $0,02720$53,18K—-1.81%
05.06.2026$0,03090$0,03120$0,02730 $0,02770$57,05K—-10.36%
04.06.2026$0,03240$0,03240$0,03050 $0,03090$53,02K—-4.63%
03.06.2026$0,03330$0,03340$0,03200 $0,03240$53,48K—-2.70%
02.06.2026$0,03470$0,03530$0,03300 $0,03330$50,16K—-4.03%
01.06.2026$0,03530$0,03570$0,03470 $0,03470$52,97K—-1.70%
31.05.2026$0,03540$0,03580$0,03530 $0,03530$52,05K—-0.28%
30.05.2026$0,03550$0,03560$0,03510 $0,03540$50,51K—-0.28%
29.05.2026$0,03520$0,03580$0,03470 $0,03550$58,61K—+0.85%
28.05.2026$0,03600$0,03620$0,03460 $0,03520$54,55K—-2.22%
27.05.2026$0,03640$0,03690$0,03560 $0,03600$54,34K—-1.10%
26.05.2026$0,03760$0,03810$0,03600 $0,03640$54,25K—-3.19%
25.05.2026$0,03610$0,03840$0,03520 $0,03760$53,17K—+4.16%
24.05.2026$0,03590$0,03640$0,03530 $0,03610$58,15K—+0.56%
23.05.2026$0,03680$0,03680$0,03520 $0,03590$56,44K—-2.45%
22.05.2026$0,03610$0,03690$0,03610 $0,03680$54,07K—+1.94%
21.05.2026$0,03540$0,03640$0,03490 $0,03610$53,91K—+1.98%
20.05.2026$0,03460$0,03560$0,03370 $0,03540$57,07K—+2.31%
19.05.2026$0,03500$0,03540$0,03370 $0,03460$54,09K—-1.14%
18.05.2026$0,03550$0,03600$0,03470 $0,03500$56,85K—-1.41%
17.05.2026$0,03560$0,03650$0,03500 $0,03550$54,21K—-0.28%
16.05.2026$0,03660$0,03720$0,03500 $0,03560$54,00K—-2.73%
15.05.2026$0,03800$0,03870$0,03530 $0,03660$56,83K—-3.68%
14.05.2026$0,03690$0,03840$0,03660 $0,03800$57,18K—+2.98%
13.05.2026$0,03820$0,03880$0,03630 $0,03690$55,08K—-3.40%
12.05.2026$0,03780$0,03850$0,03600 $0,03820$53,50K—+1.06%
11.05.2026$0,03890$0,03900$0,03480 $0,03780$56,89K—-2.83%
10.05.2026$0,03870$0,04010$0,03840 $0,03890$57,32K—+0.52%
09.05.2026$0,03930$0,03940$0,03870 $0,03870$54,85K—-1.53%
08.05.2026$0,03800$0,04000$0,03690 $0,03930$58,11K—+3.42%
07.05.2026$0,03830$0,03840$0,03730 $0,03800$61,40K—-0.78%
06.05.2026$0,03880$0,03960$0,03760 $0,03830$67,96K—-1.29%
05.05.2026$0,03780$0,04100$0,03740 $0,03880$63,55K—+2.65%
04.05.2026$0,04090$0,04130$0,03720 $0,03780$70,61K—-7.58%
03.05.2026$0,04180$0,04290$0,04060 $0,04090$61,98K—-2.15%
02.05.2026$0,04040$0,04200$0,03980 $0,04180$56,27K—+3.47%
01.05.2026$0,04010$0,04100$0,04010 $0,04040$60,68K—+0.75%
30.04.2026$0,04040$0,04040$0,03990 $0,04010$53,43K—-0.74%
29.04.2026$0,04310$0,04360$0,03950 $0,04040$61,73K—-6.26%
28.04.2026$0,04220$0,04400$0,04160 $0,04310$58,42K—+2.13%
27.04.2026$0,04420$0,04490$0,04210 $0,04220$62,07K—-4.52%
26.04.2026$0,04270$0,04430$0,04230 $0,04420$58,80K—+3.51%
25.04.2026$0,04280$0,04400$0,04200 $0,04270$57,70K—-0.23%
24.04.2026$0,04330$0,04340$0,04240 $0,04280$58,34K—-1.15%
23.04.2026$0,04310$0,04510$0,03990 $0,04330$71,85K—+0.46%
22.04.2026$0,04280$0,04410$0,04270 $0,04310$65,01K—+0.70%
21.04.2026$0,04300$0,04350$0,04250 $0,04280$62,89K—-0.47%
20.04.2026$0,04280$0,04340$0,04190 $0,04300$63,58K—+0.47%
19.04.2026$0,04300$0,04500$0,04090 $0,04280$65,10K—-0.47%
18.04.2026$0,04430$0,04430$0,04270 $0,04300$56,07K—-2.93%
17.04.2026$0,04350$0,04460$0,04310 $0,04430$61,70K—+1.84%
16.04.2026$0,04550$0,04560$0,04190 $0,04350$79,86K—-4.40%
15.04.2026$0,04500$0,04670$0,04460 $0,04550$98,97K—+1.11%
14.04.2026$0,04290$0,04750$0,04250 $0,04500$103,39K—+4.90%
13.04.2026$0,04070$0,04330$0,04020 $0,04290$100,19K—+5.41%
12.04.2026$0,04280$0,04280$0,04050 $0,04070$99,89K—-4.91%
11.04.2026$0,04040$0,04330$0,04030 $0,04280$100,00K—+5.94%
10.04.2026$0,03950$0,04100$0,03890 $0,04040$99,65K—+2.28%
09.04.2026$0,03940$0,04010$0,03870 $0,03950$101,76K—+0.25%
08.04.2026$0,04100$0,04140$0,03930 $0,03940$98,89K—-3.90%
07.04.2026$0,03970$0,04120$0,03850 $0,04100$101,96K—+3.27%
06.04.2026$0,03920$0,04160$0,03920 $0,03970$99,38K—+1.28%
05.04.2026$0,03870$0,03930$0,03800 $0,03920$99,89K—+1.29%
04.04.2026$0,03870$0,03920$0,03800 $0,03870$100,67K—+0.00%
03.04.2026$0,03950$0,03970$0,03850 $0,03870$100,07K—-2.03%
02.04.2026$0,04100$0,04110$0,03830 $0,03950$100,58K—-3.66%
01.04.2026$0,04010$0,04120$0,03960 $0,04100$99,58K—+2.24%
31.03.2026$0,03850$0,04030$0,03750 $0,04010$101,85K—+4.16%
30.03.2026$0,03840$0,04030$0,03830 $0,03850$102,26K—+0.26%
29.03.2026$0,03830$0,03910$0,03770 $0,03840$100,11K—+0.26%
28.03.2026$0,03800$0,03920$0,03780 $0,03830$100,68K—+0.79%
27.03.2026$0,04000$0,04020$0,03730 $0,03800$100,02K—-5.00%
26.03.2026$0,04210$0,04210$0,03940 $0,04000$100,92K—-4.99%
25.03.2026$0,04350$0,04370$0,04160 $0,04210$99,23K—-3.22%
24.03.2026$0,04300$0,04380$0,04160 $0,04350$101,95K—+1.16%
23.03.2026$0,04410$0,04560$0,04250 $0,04300$100,37K—-2.49%
22.03.2026$0,04430$0,04450$0,04390 $0,04410$99,82K—-0.45%
21.03.2026$0,04470$0,04510$0,04410 $0,04430$100,11K—-0.89%
20.03.2026$0,04500$0,04500$0,04460 $0,04470$100,04K—-0.67%
19.03.2026$0,04490$0,04540$0,04450 $0,04500$101,28K—+0.22%
18.03.2026$0,04380$0,04860$0,04360 $0,04490$100,17K—+2.51%
17.03.2026$0,04300$0,04460$0,04290 $0,04380$99,52K—+1.86%
16.03.2026$0,03560$0,04370$0,03550 $0,04300$100,64K—+20.79%
15.03.2026$0,03570$0,03580$0,03560 $0,03560$100,26K—-0.28%
14.03.2026$0,03610$0,03610$0,03560 $0,03570$99,62K—-1.11%
13.03.2026$0,03450$0,03700$0,03300 $0,03610$100,58K—+4.64%
12.03.2026$0,03430$0,03770$0,03390 $0,03450$95,79K—+0.58%
11.03.2026$0,03460$0,03460$0,03420 $0,03430$100,48K—-0.87%
10.03.2026$0,03470$0,03470$0,03430 $0,03460$100,14K—-0.29%
09.03.2026$0,03450$0,03500$0,03340 $0,03470$102,30K—+0.58%
08.03.2026$0,03470$0,03470$0,03410 $0,03450$99,76K—-0.58%
07.03.2026$0,03470$0,03470$0,03460 $0,03470$99,96K—+0.00%
06.03.2026$0,03590$0,03610$0,03440 $0,03470$105,54K—-3.34%
05.03.2026$0,03640$0,03640$0,03560 $0,03590$91,43K—-1.37%
04.03.2026$0,03440$0,04030$0,03430 $0,03640$107,18K—+5.81%
03.03.2026$0,03510$0,03530$0,03430 $0,03440$88,48K—-1.99%
02.03.2026$0,03390$0,03680$0,03270 $0,03510$100,19K—+3.54%
01.03.2026$0,03280$0,04630$0,02690 $0,03390$100,14K—+3.35%
28.02.2026$0,03270$0,03450$0,03110 $0,03280$99,90K—+0.31%
27.02.2026$0,03310$0,03860$0,03070 $0,03270$99,98K—-1.21%
26.02.2026$0,03430$0,03530$0,03180 $0,03310$101,06K—-3.50%
25.02.2026$0,03130$0,03520$0,03120 $0,03430$102,56K—+9.58%
24.02.2026$0,03110$0,03180$0,03080 $0,03130$97,55K—+0.64%
23.02.2026$0,03260$0,03270$0,03090 $0,03110$101,17K—-4.60%
22.02.2026$0,03260$0,03290$0,03240 $0,03260$100,70K—+0.00%
21.02.2026$0,03180$0,03270$0,03170 $0,03260$100,05K—+2.52%
20.02.2026$0,03150$0,03210$0,03140 $0,03180$100,24K—+0.95%
19.02.2026$0,03180$0,03190$0,03140 $0,03150$105,18K—-0.94%
18.02.2026$0,03250$0,03290$0,03170 $0,03180$100,78K—-2.15%
17.02.2026$0,03240$0,03260$0,03180 $0,03250$92,31K—+0.31%
16.02.2026$0,03200$0,03280$0,03190 $0,03240$106,27K—+1.25%
15.02.2026$0,03410$0,03420$0,03190 $0,03200$92,47K—-6.16%
14.02.2026$0,03290$0,03430$0,03260 $0,03410$99,88K—+3.65%
13.02.2026$0,03160$0,03290$0,03140 $0,03290$104,74K—+4.11%
12.02.2026$0,03170$0,03240$0,03120 $0,03160$96,49K—-0.32%
11.02.2026$0,03350$0,03370$0,03120 $0,03170$99,59K—-5.37%
10.02.2026$0,03510$0,03540$0,03330 $0,03350$99,77K—-4.56%
09.02.2026$0,03500$0,03540$0,03360 $0,03510$100,65K—+0.29%
08.02.2026$0,03470$0,03580$0,03450 $0,03500$99,50K—+0.86%
07.02.2026$0,03380$0,03490$0,03260 $0,03470$100,05K—+2.66%
06.02.2026$0,03020$0,03410$0,02920 $0,03380$99,83K—+11.92%
05.02.2026$0,03530$0,03540$0,02980 $0,03020$100,42K—-14.45%
04.02.2026$0,03740$0,03800$0,03490 $0,03530$99,48K—-5.61%
03.02.2026$0,03900$0,03900$0,03610 $0,03740$108,08K—-4.10%
02.02.2026$0,03730$0,03900$0,03640 $0,03900$92,45K—+4.56%
01.02.2026$0,03950$0,04010$0,03690 $0,03730$101,41K—-5.57%
31.01.2026$0,04570$0,04620$0,03870 $0,03950$99,14K—-13.57%
30.01.2026$0,04750$0,04770$0,04470 $0,04570$100,49K—-3.79%
29.01.2026$0,05070$0,05090$0,04730 $0,04750$100,58K—-6.31%
28.01.2026$0,05150$0,05190$0,05050 $0,05070$100,06K—-1.55%
27.01.2026$0,05040$0,05160$0,05010 $0,05150$101,39K—+2.18%
26.01.2026$0,04840$0,05040$0,04830 $0,05040$101,42K—+4.13%
25.01.2026$0,05100$0,05130$0,04830 $0,04840$98,90K—-5.10%
24.01.2026$0,05160$0,05190$0,05070 $0,05100$98,96K—-1.16%
23.01.2026$0,05180$0,05250$0,05110 $0,05160$99,60K—-0.39%
22.01.2026$0,05280$0,05300$0,05150 $0,05180$102,79K—-1.89%
21.01.2026$0,05240$0,05300$0,05150 $0,05280$99,75K—+0.76%
20.01.2026$0,05550$0,05550$0,05200 $0,05240$100,61K—-5.59%
19.01.2026$0,05840$0,05840$0,05520 $0,05550$100,24K—-4.97%
18.01.2026$0,05800$0,05930$0,05790 $0,05840$100,00K—+0.69%
17.01.2026$0,05770$0,05840$0,05710 $0,05800$99,65K—+0.52%
16.01.2026$0,05800$0,05840$0,05730 $0,05770$99,49K—-0.52%
15.01.2026$0,05860$0,05940$0,05740 $0,05800$101,02K—-1.02%
14.01.2026$0,05790$0,05910$0,05760 $0,05860$99,73K—+1.21%
13.01.2026$0,05540$0,05820$0,05520 $0,05790$100,57K—+4.51%
12.01.2026$0,05580$0,05670$0,05510 $0,05540$101,38K—-0.72%
11.01.2026$0,05660$0,05730$0,05550 $0,05580$98,76K—-1.41%
10.01.2026$0,05580$0,05690$0,05560 $0,05660$99,81K—+1.43%
09.01.2026$0,05490$0,05590$0,05470 $0,05580$100,24K—+1.64%
08.01.2026$0,05560$0,05600$0,05460 $0,05490$104,86K—-1.26%
07.01.2026$0,05870$0,05890$0,05550 $0,05560$97,58K—-5.28%
06.01.2026$0,05790$0,05950$0,05730 $0,05870$100,47K—+1.38%
05.01.2026$0,05540$0,05810$0,05520 $0,05790$100,06K—+4.51%
04.01.2026$0,05400$0,05570$0,05400 $0,05540$100,30K—+2.59%
03.01.2026$0,05450$0,05470$0,05380 $0,05400$99,77K—-0.92%
02.01.2026$0,05050$0,05470$0,05040 $0,05450$100,20K—+7.92%
01.01.2026$0,05080$0,05100$0,05000 $0,05050$100,25K—-0.59%
31.12.2025$0,05140$0,05150$0,05050 $0,05080$99,77K—-1.17%
30.12.2025$0,05230$0,05260$0,05110 $0,05140$101,67K—-1.72%
29.12.2025$0,05160$0,05330$0,05150 $0,05230$100,51K—+1.36%
28.12.2025$0,05170$0,05190$0,05150 $0,05160$99,50K—-0.19%
27.12.2025$0,05200$0,05220$0,05150 $0,05170$100,17K—-0.58%
26.12.2025$0,05240$0,05260$0,05190 $0,05200$99,66K—-0.76%
25.12.2025$0,05200$0,05250$0,05200 $0,05240$100,20K—+0.77%
24.12.2025$0,05130$0,05230$0,05090 $0,05200$100,12K—+1.36%
23.12.2025$0,05540$0,05550$0,05090 $0,05130$101,51K—-7.40%
22.12.2025$0,05460$0,05600$0,05440 $0,05540$100,38K—+1.47%
21.12.2025$0,05510$0,05520$0,05440 $0,05460$100,02K—-0.91%
20.12.2025$0,05030$0,05670$0,05000 $0,05510$100,13K—+9.54%
19.12.2025$0,05020$0,05250$0,04800 $0,05030$101,41K—+0.20%
18.12.2025$0,05180$0,05320$0,04930 $0,05020$100,53K—-3.09%
17.12.2025$0,05400$0,05460$0,05160 $0,05180$99,92K—-4.07%
16.12.2025$0,05350$0,05500$0,05320 $0,05400$100,55K—+0.93%
15.12.2025$0,05800$0,05880$0,04770 $0,05350$100,30K—-7.76%
14.12.2025$0,05970$0,06010$0,05490 $0,05800$100,07K—-2.85%
13.12.2025$0,05970$0,06000$0,05940 $0,05970$99,96K—+0.00%
12.12.2025$0,06150$0,06240$0,05710 $0,05970$100,16K—-2.93%
11.12.2025$0,06470$0,06480$0,06050 $0,06150$102,02K—-4.95%
10.12.2025$0,06440$0,06530$0,06350 $0,06470$99,98K—+0.47%
09.12.2025$0,06140$0,06500$0,06080 $0,06440$100,99K—+4.89%
08.12.2025$0,05990$0,06160$0,05970 $0,06140$99,99K—+2.50%
07.12.2025$0,05930$0,06200$0,05840 $0,05990$100,28K—+1.01%
06.12.2025$0,05930$0,05960$0,05920 $0,05930$99,45K—+0.00%
05.12.2025$0,06360$0,06370$0,05490 $0,05930$100,32K—-6.76%
04.12.2025$0,06440$0,06640$0,06340 $0,06360$102,92K—-1.24%
03.12.2025$0,05900$0,06540$0,05900 $0,06440$100,32K—+9.15%
02.12.2025$0,05500$0,05940$0,05490 $0,05900$99,83K—+7.27%
01.12.2025$0,06050$0,06080$0,05000 $0,05500$99,99K—-9.09%
30.11.2025$0,06060$0,06160$0,06020 $0,06050$100,47K—-0.17%
29.11.2025$0,06160$0,06200$0,06020 $0,06060$99,62K—-1.62%
28.11.2025$0,06250$0,06300$0,06140 $0,06160$101,59K—-1.44%
27.11.2025$0,06260$0,06330$0,06190 $0,06250$109,76K—-0.16%
26.11.2025$0,06310$0,06330$0,06130 $0,06260$100,43K—-0.79%
25.11.2025$0,06330$0,06360$0,06190 $0,06310$100,95K—-0.32%
24.11.2025$0,06140$0,06350$0,06020 $0,06330$100,16K—+3.09%
23.11.2025$0,05800$0,06210$0,05780 $0,06140$100,25K—+5.86%
22.11.2025$0,05920$0,05960$0,05690 $0,05800$99,61K—-2.03%
21.11.2025$0,06240$0,06250$0,05660 $0,05920$100,01K—-5.13%
20.11.2025$0,06520$0,06600$0,06150 $0,06240$103,11K—-4.29%
19.11.2025$0,06820$0,06850$0,06310 $0,06520$100,15K—-4.40%
18.11.2025$0,06730$0,07000$0,06540 $0,06820$100,42K—+1.34%
17.11.2025$0,06890$0,07240$0,06630 $0,06730$99,97K—-2.32%
16.11.2025$0,07220$0,07240$0,06870 $0,06890$100,14K—-4.57%
15.11.2025$0,07080$0,07270$0,07030 $0,07220$99,57K—+1.98%
14.11.2025$0,07300$0,07310$0,06890 $0,07080$100,47K—-3.01%
13.11.2025$0,07830$0,07940$0,07130 $0,07300$102,30K—-6.77%

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

Alle Bereiche