Paycoin (PCI) Kursverlauf
Tägliche Eröffnung, Hoch, Tief, Schluss und Volumen (UTC), von der Börse mit dem meisten PCI-Volumen. Angezeigt werden die letzten 365 Tage.
Vollständigen Verlauf herunterladen (CSV, öffnet in Excel)
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Marktkapitalisierung | Änderung |
|---|
| 03.11.2026 | $0,03613 | $0,03615 | $0,03555 |
$0,03564 | $236,11K | — | -1.36% |
| 02.11.2026 | $0,03643 | $0,03644 | $0,03542 |
$0,03613 | $240,44K | — | -0.82% |
| 01.11.2026 | $0,03646 | $0,03649 | $0,03555 |
$0,03643 | $253,12K | — | -0.08% |
| 31.10.2026 | $0,03668 | $0,03676 | $0,03551 |
$0,03646 | $246,63K | — | -0.60% |
| 30.10.2026 | $0,03687 | $0,03687 | $0,03557 |
$0,03668 | $229,44K | — | -0.52% |
| 29.10.2026 | $0,03675 | $0,03687 | $0,03529 |
$0,03687 | $264,16K | — | +0.33% |
| 28.10.2026 | $0,03623 | $0,03687 | $0,03581 |
$0,03675 | $254,44K | — | +1.44% |
| 27.10.2026 | $0,03750 | $0,03769 | $0,03618 |
$0,03623 | $252,47K | — | -3.39% |
| 26.10.2026 | $0,03747 | $0,03770 | $0,03603 |
$0,03750 | $244,43K | — | +0.08% |
| 25.10.2026 | $0,03685 | $0,03751 | $0,03575 |
$0,03747 | $268,39K | — | +1.68% |
| 24.10.2026 | $0,03578 | $0,03874 | $0,03578 |
$0,03685 | $320,75K | — | +2.99% |
| 23.10.2026 | $0,03611 | $0,03864 | $0,03567 |
$0,03578 | $321,67K | — | -0.91% |
| 22.10.2026 | $0,03783 | $0,03858 | $0,03603 |
$0,03611 | $220,13K | — | -4.55% |
| 21.10.2026 | $0,03744 | $0,03846 | $0,03685 |
$0,03783 | $232,24K | — | +1.04% |
| 20.10.2026 | $0,03729 | $0,03762 | $0,03713 |
$0,03744 | $249,85K | — | +0.40% |
| 19.10.2026 | $0,03707 | $0,03731 | $0,03686 |
$0,03720 | $273,80K | — | +0.35% |
| 18.10.2026 | $0,03696 | $0,03711 | $0,03684 |
$0,03707 | $266,18K | — | +0.30% |
| 17.10.2026 | $0,03721 | $0,03721 | $0,03676 |
$0,03692 | $187,17K | — | -0.78% |
| 16.10.2026 | $0,03859 | $0,03859 | $0,03713 |
$0,03716 | $244,34K | — | -3.71% |
| 15.10.2026 | $0,03804 | $0,03868 | $0,03702 |
$0,03859 | $240,05K | — | +1.45% |
| 14.10.2026 | $0,03788 | $0,03897 | $0,03708 |
$0,03804 | $268,05K | — | +0.42% |
| 13.10.2026 | $0,03801 | $0,03919 | $0,03786 |
$0,03788 | $270,61K | — | -0.34% |
| 12.10.2026 | $0,03847 | $0,03915 | $0,03764 |
$0,03793 | $241,40K | — | -1.40% |
| 11.10.2026 | $0,03933 | $0,03935 | $0,03838 |
$0,03847 | $226,68K | — | -2.19% |
| 10.10.2026 | $0,03864 | $0,03935 | $0,03818 |
$0,03933 | $231,13K | — | +1.79% |
| 09.10.2026 | $0,03730 | $0,03875 | $0,03718 |
$0,03864 | $215,27K | — | +3.59% |
| 08.10.2026 | $0,03760 | $0,04015 | $0,03710 |
$0,03730 | $303,57K | — | -0.80% |
| 07.10.2026 | $0,03935 | $0,03946 | $0,03744 |
$0,03760 | $218,73K | — | -4.45% |
| 06.10.2026 | $0,03931 | $0,03988 | $0,03831 |
$0,03935 | $243,50K | — | +0.10% |
| 05.10.2026 | $0,03852 | $0,03968 | $0,03852 |
$0,03931 | $225,03K | — | +2.05% |
| 04.10.2026 | $0,03993 | $0,03993 | $0,03831 |
$0,03852 | $215,62K | — | -3.53% |
| 03.10.2026 | $0,03953 | $0,03993 | $0,03857 |
$0,03993 | $231,85K | — | +1.01% |
| 02.10.2026 | $0,03884 | $0,03954 | $0,03817 |
$0,03953 | $243,88K | — | +1.78% |
| 01.10.2026 | $0,03914 | $0,03914 | $0,03838 |
$0,03884 | $211,77K | — | -0.77% |
| 30.09.2026 | $0,03852 | $0,03915 | $0,03779 |
$0,03914 | $232,47K | — | +1.61% |
| 29.09.2026 | $0,03860 | $0,03874 | $0,03798 |
$0,03852 | $209,74K | — | -0.21% |
| 28.09.2026 | $0,03900 | $0,03900 | $0,03845 |
$0,03860 | $189,90K | — | -1.03% |
| 27.09.2026 | $0,03952 | $0,03966 | $0,03753 |
$0,03900 | $236,40K | — | -1.32% |
| 26.09.2026 | $0,03958 | $0,03960 | $0,03901 |
$0,03952 | $239,39K | — | -0.15% |
| 25.09.2026 | $0,03968 | $0,03988 | $0,03894 |
$0,03958 | $221,81K | — | -0.25% |
| 24.09.2026 | $0,03991 | $0,04004 | $0,03930 |
$0,03968 | $228,72K | — | -0.58% |
| 23.09.2026 | $0,03999 | $0,04007 | $0,03869 |
$0,03991 | $207,63K | — | -0.20% |
| 22.09.2026 | $0,03935 | $0,04021 | $0,03911 |
$0,03999 | $244,76K | — | +1.63% |
| 21.09.2026 | $0,03868 | $0,03978 | $0,03857 |
$0,03935 | $249,47K | — | +1.73% |
| 20.09.2026 | $0,03800 | $0,03892 | $0,03779 |
$0,03868 | $234,93K | — | +1.79% |
| 19.09.2026 | $0,03784 | $0,03847 | $0,03775 |
$0,03800 | $195,64K | — | +0.42% |
| 18.09.2026 | $0,03646 | $0,03797 | $0,03628 |
$0,03784 | $220,89K | — | +3.78% |
| 17.09.2026 | $0,03538 | $0,03831 | $0,03538 |
$0,03646 | $269,34K | — | +3.05% |
| 16.09.2026 | $0,03522 | $0,03665 | $0,03490 |
$0,03538 | $246,68K | — | +0.45% |
| 15.09.2026 | $0,03680 | $0,03988 | $0,03522 |
$0,03522 | $367,55K | — | -4.29% |
| 14.09.2026 | $0,03772 | $0,03774 | $0,03630 |
$0,03680 | $240,92K | — | -2.44% |
| 13.09.2026 | $0,03667 | $0,03774 | $0,03629 |
$0,03772 | $249,23K | — | +2.86% |
| 12.09.2026 | $0,03674 | $0,03686 | $0,03652 |
$0,03667 | $206,45K | — | -0.19% |
| 11.09.2026 | $0,03783 | $0,03783 | $0,03644 |
$0,03674 | $220,63K | — | -2.88% |
| 10.09.2026 | $0,03793 | $0,03793 | $0,03652 |
$0,03783 | $240,57K | — | -0.26% |
| 09.09.2026 | $0,03738 | $0,03793 | $0,03669 |
$0,03793 | $207,00K | — | +1.47% |
| 08.09.2026 | $0,03707 | $0,03796 | $0,03664 |
$0,03738 | $220,84K | — | +0.84% |
| 07.09.2026 | $0,03784 | $0,03810 | $0,03689 |
$0,03707 | $198,24K | — | -2.03% |
| 06.09.2026 | $0,03771 | $0,03820 | $0,03696 |
$0,03784 | $239,84K | — | +0.34% |
| 05.09.2026 | $0,03737 | $0,03871 | $0,03681 |
$0,03771 | $258,94K | — | +0.91% |
| 04.09.2026 | $0,03676 | $0,03738 | $0,03608 |
$0,03737 | $234,18K | — | +1.66% |
| 03.09.2026 | $0,03670 | $0,03968 | $0,03662 |
$0,03676 | $263,67K | — | +0.16% |
| 02.09.2026 | $0,03862 | $0,03918 | $0,03586 |
$0,03670 | $206,28K | — | -4.97% |
| 01.09.2026 | $0,03789 | $0,03908 | $0,03736 |
$0,03862 | $222,67K | — | +1.93% |
| 31.08.2026 | $0,03851 | $0,03896 | $0,03756 |
$0,03789 | $238,74K | — | -1.61% |
| 30.08.2026 | $0,03867 | $0,03888 | $0,03775 |
$0,03851 | $221,31K | — | -0.41% |
| 29.08.2026 | $0,03868 | $0,03882 | $0,03840 |
$0,03867 | $213,07K | — | -0.03% |
| 28.08.2026 | $0,03887 | $0,03944 | $0,03864 |
$0,03868 | $197,89K | — | -0.49% |
| 27.08.2026 | $0,03932 | $0,04192 | $0,03878 |
$0,03887 | $271,80K | — | -1.14% |
| 26.08.2026 | $0,03887 | $0,04027 | $0,03875 |
$0,03932 | $239,11K | — | +1.16% |
| 25.08.2026 | $0,03805 | $0,03899 | $0,03794 |
$0,03887 | $213,84K | — | +2.16% |
| 24.08.2026 | $0,03889 | $0,03927 | $0,03793 |
$0,03805 | $226,52K | — | -2.16% |
| 23.08.2026 | $0,03893 | $0,03999 | $0,03851 |
$0,03889 | $237,22K | — | -0.10% |
| 22.08.2026 | $0,03870 | $0,04048 | $0,03782 |
$0,03893 | $246,58K | — | +0.59% |
| 21.08.2026 | $0,03768 | $0,03909 | $0,03766 |
$0,03870 | $249,95K | — | +2.71% |
| 20.08.2026 | $0,03650 | $0,03808 | $0,03626 |
$0,03768 | $221,87K | — | +3.23% |
| 19.08.2026 | $0,03464 | $0,03703 | $0,03463 |
$0,03650 | $195,04K | — | +5.37% |
| 18.08.2026 | $0,03429 | $0,03502 | $0,03400 |
$0,03464 | $214,48K | — | +1.02% |
| 17.08.2026 | $0,03560 | $0,03579 | $0,03426 |
$0,03429 | $215,55K | — | -3.68% |
| 16.08.2026 | $0,03558 | $0,03589 | $0,03536 |
$0,03560 | $205,50K | — | +0.06% |
| 15.08.2026 | $0,03555 | $0,03562 | $0,03536 |
$0,03558 | $214,79K | — | +0.08% |
| 14.08.2026 | $0,03569 | $0,03586 | $0,03526 |
$0,03555 | $203,56K | — | -0.39% |
| 13.08.2026 | $0,03575 | $0,03644 | $0,03560 |
$0,03569 | $206,97K | — | -0.17% |
| 12.08.2026 | $0,03590 | $0,03609 | $0,03572 |
$0,03575 | $219,61K | — | -0.42% |
| 11.08.2026 | $0,03698 | $0,03719 | $0,03590 |
$0,03590 | $182,02K | — | -2.92% |
| 10.08.2026 | $0,03660 | $0,03719 | $0,03608 |
$0,03698 | $229,23K | — | +1.04% |
| 09.08.2026 | $0,03596 | $0,03663 | $0,03573 |
$0,03660 | $218,52K | — | +1.78% |
| 08.08.2026 | $0,03610 | $0,03663 | $0,03536 |
$0,03596 | $210,55K | — | -0.39% |
| 07.08.2026 | $0,03601 | $0,03681 | $0,03554 |
$0,03610 | $231,51K | — | +0.25% |
| 06.08.2026 | $0,03598 | $0,03622 | $0,03572 |
$0,03601 | $210,94K | — | +0.08% |
| 05.08.2026 | $0,03623 | $0,03624 | $0,03566 |
$0,03598 | $248,49K | — | -0.69% |
| 04.08.2026 | $0,03555 | $0,03663 | $0,03555 |
$0,03623 | $276,95K | — | +1.91% |
| 03.08.2026 | $0,03486 | $0,03557 | $0,03485 |
$0,03555 | $266,98K | — | +1.98% |
| 02.08.2026 | $0,03601 | $0,03645 | $0,03466 |
$0,03486 | $281,01K | — | -3.19% |
| 01.08.2026 | $0,03580 | $0,03627 | $0,03580 |
$0,03601 | $241,69K | — | +0.59% |
| 31.07.2026 | $0,03489 | $0,03627 | $0,03486 |
$0,03580 | $282,12K | — | +2.61% |
| 30.07.2026 | $0,03588 | $0,03719 | $0,03466 |
$0,03489 | $265,81K | — | -2.76% |
| 29.07.2026 | $0,03438 | $0,03592 | $0,03347 |
$0,03588 | $251,16K | — | +4.36% |
| 28.07.2026 | $0,03449 | $0,03555 | $0,03385 |
$0,03438 | $248,40K | — | -0.32% |
| 27.07.2026 | $0,03538 | $0,03561 | $0,03395 |
$0,03449 | $230,12K | — | -2.52% |
| 26.07.2026 | $0,03616 | $0,03961 | $0,03536 |
$0,03538 | $270,01K | — | -2.16% |
| 25.07.2026 | $0,03686 | $0,03688 | $0,03593 |
$0,03616 | $218,98K | — | -1.90% |
| 24.07.2026 | $0,03796 | $0,03820 | $0,03680 |
$0,03686 | $214,34K | — | -2.90% |
| 23.07.2026 | $0,03827 | $0,03962 | $0,03775 |
$0,03796 | $243,50K | — | -0.81% |
| 22.07.2026 | $0,03779 | $0,04399 | $0,03755 |
$0,03827 | $376,03K | — | +1.27% |
| 21.07.2026 | $0,03747 | $0,03835 | $0,03745 |
$0,03779 | $197,18K | — | +0.85% |
| 20.07.2026 | $0,03703 | $0,03784 | $0,03701 |
$0,03747 | $209,99K | — | +1.19% |
| 19.07.2026 | $0,03783 | $0,03785 | $0,03667 |
$0,03703 | $229,89K | — | -2.11% |
| 18.07.2026 | $0,03756 | $0,03783 | $0,03740 |
$0,03783 | $222,84K | — | +0.72% |
| 17.07.2026 | $0,03783 | $0,03800 | $0,03753 |
$0,03756 | $217,75K | — | -0.71% |
| 16.07.2026 | $0,03742 | $0,03819 | $0,03724 |
$0,03783 | $228,70K | — | +1.10% |
| 15.07.2026 | $0,03796 | $0,04054 | $0,03724 |
$0,03742 | $275,25K | — | -1.42% |
| 14.07.2026 | $0,03799 | $0,03819 | $0,03761 |
$0,03796 | $222,91K | — | -0.08% |
| 13.07.2026 | $0,03769 | $0,03813 | $0,03743 |
$0,03799 | $232,85K | — | +0.80% |
| 12.07.2026 | $0,03825 | $0,03857 | $0,03742 |
$0,03769 | $224,99K | — | -1.46% |
| 11.07.2026 | $0,03770 | $0,03838 | $0,03761 |
$0,03825 | $233,49K | — | +1.46% |
| 10.07.2026 | $0,03771 | $0,03815 | $0,03761 |
$0,03770 | $212,59K | — | -0.03% |
| 09.07.2026 | $0,03715 | $0,03884 | $0,03715 |
$0,03771 | $230,45K | — | +1.51% |
| 08.07.2026 | $0,03660 | $0,03806 | $0,03660 |
$0,03715 | $243,58K | — | +1.50% |
| 07.07.2026 | $0,03734 | $0,03791 | $0,03660 |
$0,03660 | $221,98K | — | -1.98% |
| 06.07.2026 | $0,03742 | $0,03827 | $0,03734 |
$0,03734 | $230,58K | — | -0.21% |
| 05.07.2026 | $0,03824 | $0,03833 | $0,03734 |
$0,03742 | $222,00K | — | -2.14% |
| 04.07.2026 | $0,03839 | $0,03876 | $0,03783 |
$0,03824 | $228,94K | — | -0.39% |
| 03.07.2026 | $0,03777 | $0,03840 | $0,03763 |
$0,03839 | $214,53K | — | +1.64% |
| 02.07.2026 | $0,03818 | $0,03822 | $0,03771 |
$0,03777 | $243,28K | — | -1.07% |
| 01.07.2026 | $0,03733 | $0,03822 | $0,03733 |
$0,03818 | $214,19K | — | +2.28% |
| 30.06.2026 | $0,03729 | $0,03745 | $0,03690 |
$0,03733 | $241,77K | — | +0.11% |
| 29.06.2026 | $0,03711 | $0,03775 | $0,03678 |
$0,03729 | $237,57K | — | +0.49% |
| 28.06.2026 | $0,03725 | $0,03758 | $0,03698 |
$0,03711 | $207,91K | — | -0.38% |
| 27.06.2026 | $0,03742 | $0,03770 | $0,03706 |
$0,03725 | $225,26K | — | -0.45% |
| 26.06.2026 | $0,03751 | $0,03755 | $0,03715 |
$0,03742 | $216,79K | — | -0.24% |
| 25.06.2026 | $0,03696 | $0,03779 | $0,03681 |
$0,03751 | $214,02K | — | +1.49% |
| 24.06.2026 | $0,03815 | $0,03824 | $0,03678 |
$0,03696 | $223,32K | — | -3.12% |
| 23.06.2026 | $0,03945 | $0,04046 | $0,03815 |
$0,03815 | $221,35K | — | -3.30% |
| 22.06.2026 | $0,03968 | $0,04221 | $0,03839 |
$0,03945 | $269,64K | — | -0.58% |
| 21.06.2026 | $0,03892 | $0,03981 | $0,03863 |
$0,03968 | $233,47K | — | +1.95% |
| 20.06.2026 | $0,03906 | $0,03922 | $0,03863 |
$0,03892 | $220,09K | — | -0.36% |
| 19.06.2026 | $0,03956 | $0,03963 | $0,03902 |
$0,03906 | $216,20K | — | -1.26% |
| 18.06.2026 | $0,03883 | $0,03990 | $0,03883 |
$0,03956 | $220,69K | — | +1.88% |
| 17.06.2026 | $0,03916 | $0,03971 | $0,03882 |
$0,03883 | $237,46K | — | -0.84% |
| 16.06.2026 | $0,03978 | $0,03987 | $0,03902 |
$0,03916 | $246,61K | — | -1.56% |
| 15.06.2026 | $0,03973 | $0,04236 | $0,03964 |
$0,03978 | $245,60K | — | +0.13% |
| 14.06.2026 | $0,03845 | $0,03993 | $0,03843 |
$0,03973 | $222,76K | — | +3.33% |
| 13.06.2026 | $0,03847 | $0,03864 | $0,03827 |
$0,03845 | $233,27K | — | -0.05% |
| 12.06.2026 | $0,03880 | $0,03882 | $0,03808 |
$0,03847 | $249,88K | — | -0.85% |
| 11.06.2026 | $0,03841 | $0,03917 | $0,03827 |
$0,03880 | $238,31K | — | +1.02% |
| 10.06.2026 | $0,03803 | $0,03871 | $0,03789 |
$0,03841 | $230,43K | — | +1.00% |
| 09.06.2026 | $0,03817 | $0,03820 | $0,03731 |
$0,03803 | $247,43K | — | -0.37% |
| 08.06.2026 | $0,03976 | $0,04005 | $0,03795 |
$0,03817 | $224,26K | — | -4.00% |
| 07.06.2026 | $0,03878 | $0,04018 | $0,03875 |
$0,03976 | $237,00K | — | +2.53% |
| 06.06.2026 | $0,03828 | $0,03928 | $0,03775 |
$0,03878 | $271,59K | — | +1.31% |
| 05.06.2026 | $0,03955 | $0,03997 | $0,03690 |
$0,03828 | $227,44K | — | -3.21% |
| 04.06.2026 | $0,04142 | $0,04146 | $0,03944 |
$0,03955 | $218,70K | — | -4.51% |
| 03.06.2026 | $0,04342 | $0,04368 | $0,04066 |
$0,04142 | $252,99K | — | -4.61% |
| 02.06.2026 | $0,04498 | $0,04503 | $0,04188 |
$0,04342 | $236,91K | — | -3.47% |
| 01.06.2026 | $0,04560 | $0,04601 | $0,04409 |
$0,04498 | $245,08K | — | -1.36% |
| 31.05.2026 | $0,04664 | $0,04715 | $0,04477 |
$0,04560 | $225,50K | — | -2.23% |
| 30.05.2026 | $0,04644 | $0,04672 | $0,04616 |
$0,04664 | $243,61K | — | +0.43% |
| 29.05.2026 | $0,04637 | $0,04684 | $0,04578 |
$0,04644 | $267,66K | — | +0.15% |
| 28.05.2026 | $0,04635 | $0,04701 | $0,04581 |
$0,04637 | $229,10K | — | +0.04% |
| 27.05.2026 | $0,04812 | $0,04815 | $0,04635 |
$0,04635 | $248,56K | — | -3.68% |
| 26.05.2026 | $0,04763 | $0,05099 | $0,04762 |
$0,04812 | $259,03K | — | +1.03% |
| 25.05.2026 | $0,04910 | $0,04914 | $0,04763 |
$0,04763 | $219,69K | — | -2.99% |
| 24.05.2026 | $0,04903 | $0,04914 | $0,04853 |
$0,04910 | $209,97K | — | +0.14% |
| 23.05.2026 | $0,04874 | $0,04928 | $0,04870 |
$0,04903 | $238,88K | — | +0.59% |
| 22.05.2026 | $0,04899 | $0,04900 | $0,04854 |
$0,04874 | $219,60K | — | -0.51% |
| 21.05.2026 | $0,04938 | $0,04970 | $0,04878 |
$0,04899 | $246,45K | — | -0.79% |
| 20.05.2026 | $0,04975 | $0,05001 | $0,04902 |
$0,04938 | $231,50K | — | -0.74% |
| 19.05.2026 | $0,04929 | $0,05063 | $0,04904 |
$0,04975 | $262,66K | — | +0.93% |
| 18.05.2026 | $0,04948 | $0,04996 | $0,04916 |
$0,04929 | $249,65K | — | -0.38% |
| 17.05.2026 | $0,05141 | $0,05250 | $0,04947 |
$0,04948 | $257,97K | — | -3.75% |
| 16.05.2026 | $0,04929 | $0,05286 | $0,04878 |
$0,05141 | $281,66K | — | +4.30% |
| 15.05.2026 | $0,04975 | $0,04982 | $0,04908 |
$0,04929 | $234,41K | — | -0.92% |
| 14.05.2026 | $0,05078 | $0,05226 | $0,04973 |
$0,04975 | $242,71K | — | -2.03% |
| 13.05.2026 | $0,05091 | $0,05129 | $0,05033 |
$0,05078 | $246,39K | — | -0.26% |
| 12.05.2026 | $0,05088 | $0,05180 | $0,05077 |
$0,05091 | $235,48K | — | +0.06% |
| 11.05.2026 | $0,05221 | $0,05475 | $0,05077 |
$0,05088 | $255,70K | — | -2.55% |
| 10.05.2026 | $0,05214 | $0,05306 | $0,05154 |
$0,05221 | $266,41K | — | +0.13% |
| 09.05.2026 | $0,05181 | $0,05232 | $0,05128 |
$0,05214 | $264,84K | — | +0.64% |
| 08.05.2026 | $0,05022 | $0,05241 | $0,04996 |
$0,05181 | $395,53K | — | +3.17% |
| 07.05.2026 | $0,05128 | $0,05181 | $0,04987 |
$0,05022 | $22,12M | — | -2.07% |
| 06.05.2026 | $0,05237 | $0,05301 | $0,05103 |
$0,05128 | $5,15M | — | -2.08% |
| 05.05.2026 | $0,05077 | $0,06145 | $0,05073 |
$0,05237 | $357,59K | — | +3.15% |
| 04.05.2026 | $0,05071 | $0,05100 | $0,05027 |
$0,05077 | $265,13K | — | +0.12% |
| 03.05.2026 | $0,05076 | $0,05131 | $0,05027 |
$0,05071 | $227,97K | — | -0.10% |
| 02.05.2026 | $0,05034 | $0,05078 | $0,04993 |
$0,05076 | $235,76K | — | +0.83% |
| 01.05.2026 | $0,05007 | $0,05037 | $0,04999 |
$0,05034 | $251,02K | — | +0.54% |
| 30.04.2026 | $0,04996 | $0,05061 | $0,04976 |
$0,05007 | $235,18K | — | +0.22% |
| 29.04.2026 | $0,05006 | $0,05073 | $0,04978 |
$0,04996 | $240,82K | — | -0.20% |
| 28.04.2026 | $0,05026 | $0,05059 | $0,04977 |
$0,05006 | $266,81K | — | -0.40% |
| 27.04.2026 | $0,05025 | $0,05104 | $0,05004 |
$0,05026 | $220,00K | — | +0.02% |
| 26.04.2026 | $0,05119 | $0,05164 | $0,05021 |
$0,05025 | $196,96K | — | -1.84% |
| 25.04.2026 | $0,05118 | $0,05171 | $0,05070 |
$0,05119 | $244,53K | — | +0.02% |
| 24.04.2026 | $0,05121 | $0,05150 | $0,05076 |
$0,05118 | $210,89K | — | -0.06% |
| 23.04.2026 | $0,05106 | $0,05180 | $0,05091 |
$0,05121 | $227,53K | — | +0.29% |
| 22.04.2026 | $0,05191 | $0,05233 | $0,05077 |
$0,05106 | $242,87K | — | -1.64% |
| 21.04.2026 | $0,05150 | $0,05194 | $0,05077 |
$0,05191 | $224,97K | — | +0.80% |
| 20.04.2026 | $0,05130 | $0,05181 | $0,05103 |
$0,05150 | $243,62K | — | +0.39% |
| 19.04.2026 | $0,05192 | $0,05207 | $0,05096 |
$0,05130 | $247,81K | — | -1.19% |
| 18.04.2026 | $0,05193 | $0,05232 | $0,05128 |
$0,05192 | $232,23K | — | -0.02% |
| 17.04.2026 | $0,05464 | $0,05467 | $0,05183 |
$0,05193 | $238,98K | — | -4.96% |
| 16.04.2026 | $0,05446 | $0,05530 | $0,05365 |
$0,05464 | $254,54K | — | +0.33% |
| 15.04.2026 | $0,05546 | $0,05692 | $0,05446 |
$0,05446 | $248,31K | — | -1.80% |
| 14.04.2026 | $0,05546 | $0,05812 | $0,05474 |
$0,05546 | $270,55K | — | +0.00% |
| 13.04.2026 | $0,05324 | $0,06140 | $0,05315 |
$0,05546 | $316,10K | — | +4.17% |
| 12.04.2026 | $0,05421 | $0,06276 | $0,05263 |
$0,05324 | $387,46K | — | -1.79% |
| 11.04.2026 | $0,05342 | $0,05579 | $0,05310 |
$0,05421 | $249,63K | — | +1.48% |
| 10.04.2026 | $0,05093 | $0,06012 | $0,05054 |
$0,05342 | $367,58K | — | +4.89% |
| 09.04.2026 | $0,04786 | $0,06415 | $0,04784 |
$0,05093 | $477,62K | — | +6.41% |
| 08.04.2026 | $0,05068 | $0,05121 | $0,04724 |
$0,04786 | $255,14K | — | -5.56% |
| 07.04.2026 | $0,04913 | $0,05403 | $0,04872 |
$0,05068 | $294,93K | — | +3.15% |
| 06.04.2026 | $0,05717 | $0,06383 | $0,04875 |
$0,04913 | $547,36K | — | -14.06% |
| 05.04.2026 | $0,04321 | $0,07980 | $0,04306 |
$0,05717 | $716,89K | — | +32.31% |
| 04.04.2026 | $0,04470 | $0,04517 | $0,04280 |
$0,04321 | $265,74K | — | -3.33% |
| 03.04.2026 | $0,04285 | $0,04505 | $0,04280 |
$0,04470 | $275,26K | — | +4.32% |
| 02.04.2026 | $0,04272 | $0,04346 | $0,04223 |
$0,04285 | $243,50K | — | +0.30% |
| 01.04.2026 | $0,04426 | $0,04434 | $0,04258 |
$0,04272 | $257,88K | — | -3.48% |
| 31.03.2026 | $0,04281 | $0,04440 | $0,04276 |
$0,04426 | $220,77K | — | +3.39% |
| 30.03.2026 | $0,04441 | $0,04456 | $0,04218 |
$0,04281 | $225,01K | — | -3.60% |
| 29.03.2026 | $0,04470 | $0,04829 | $0,04433 |
$0,04441 | $200,59K | — | -0.65% |
| 27.03.2026 | $0,04649 | $0,04684 | $0,04388 |
$0,04484 | $262,32K | — | -3.55% |
| 26.03.2026 | $0,04825 | $0,04854 | $0,04642 |
$0,04649 | $263,59K | — | -3.65% |
| 25.03.2026 | $0,05106 | $0,05106 | $0,04824 |
$0,04825 | $281,63K | — | -5.50% |
| 24.03.2026 | $0,05088 | $0,05126 | $0,05039 |
$0,05106 | $228,14K | — | +0.35% |
| 23.03.2026 | $0,05100 | $0,05132 | $0,05043 |
$0,05088 | $250,81K | — | -0.24% |
| 22.03.2026 | $0,05065 | $0,05157 | $0,05027 |
$0,05100 | $258,07K | — | +0.69% |
| 21.03.2026 | $0,05160 | $0,05189 | $0,05059 |
$0,05065 | $242,99K | — | -1.84% |
| 20.03.2026 | $0,05150 | $0,05195 | $0,05110 |
$0,05160 | $246,83K | — | +0.19% |
| 19.03.2026 | $0,05129 | $0,05232 | $0,05121 |
$0,05150 | $240,79K | — | +0.41% |
| 18.03.2026 | $0,05229 | $0,05321 | $0,05123 |
$0,05129 | $262,67K | — | -1.91% |
| 17.03.2026 | $0,05317 | $0,05362 | $0,05229 |
$0,05229 | $263,55K | — | -1.66% |
| 16.03.2026 | $0,05250 | $0,05384 | $0,05233 |
$0,05317 | $250,51K | — | +1.28% |
| 15.03.2026 | $0,05165 | $0,05260 | $0,05148 |
$0,05250 | $230,85K | — | +1.65% |
| 14.03.2026 | $0,05130 | $0,05182 | $0,05108 |
$0,05165 | $203,61K | — | +0.68% |
| 13.03.2026 | $0,05198 | $0,05234 | $0,05109 |
$0,05130 | $203,57K | — | -1.31% |
| 12.03.2026 | $0,05212 | $0,05215 | $0,05139 |
$0,05198 | $205,32K | — | -0.27% |
| 11.03.2026 | $0,05247 | $0,05286 | $0,05146 |
$0,05212 | $277,33K | — | -0.67% |
| 10.03.2026 | $0,05304 | $0,05369 | $0,05160 |
$0,05247 | $268,86K | — | -1.07% |
| 09.03.2026 | $0,05207 | $0,05316 | $0,05150 |
$0,05304 | $272,14K | — | +1.86% |
| 08.03.2026 | $0,05370 | $0,05416 | $0,05004 |
$0,05207 | $255,29K | — | -3.04% |
| 07.03.2026 | $0,05460 | $0,05460 | $0,05365 |
$0,05370 | $258,24K | — | -1.65% |
| 06.03.2026 | $0,05532 | $0,05532 | $0,05443 |
$0,05460 | $241,70K | — | -1.30% |
| 05.03.2026 | $0,05853 | $0,05853 | $0,05510 |
$0,05532 | $240,82K | — | -5.48% |
| 04.03.2026 | $0,05518 | $0,06259 | $0,05470 |
$0,05853 | $360,62K | — | +6.07% |
| 03.03.2026 | $0,05436 | $0,05540 | $0,05282 |
$0,05518 | $243,65K | — | +1.51% |
| 02.03.2026 | $0,05456 | $0,05605 | $0,05362 |
$0,05436 | $233,94K | — | -0.37% |
| 01.03.2026 | $0,05505 | $0,05505 | $0,05396 |
$0,05456 | $258,08K | — | -0.89% |
| 28.02.2026 | $0,05423 | $0,05612 | $0,05419 |
$0,05505 | $244,03K | — | +1.51% |
| 27.02.2026 | $0,05831 | $0,05866 | $0,05307 |
$0,05423 | $310,40K | — | -7.00% |
| 26.02.2026 | $0,05951 | $0,05957 | $0,05794 |
$0,05831 | $263,31K | — | -2.02% |
| 25.02.2026 | $0,05959 | $0,06070 | $0,05738 |
$0,05951 | $296,87K | — | -0.13% |
| 24.02.2026 | $0,05821 | $0,05961 | $0,05777 |
$0,05959 | $255,91K | — | +2.37% |
| 23.02.2026 | $0,05944 | $0,05985 | $0,05759 |
$0,05821 | $234,48K | — | -2.07% |
| 22.02.2026 | $0,06081 | $0,06086 | $0,05875 |
$0,05944 | $228,23K | — | -2.25% |
| 21.02.2026 | $0,06087 | $0,06088 | $0,06014 |
$0,06081 | $215,57K | — | -0.10% |
| 20.02.2026 | $0,06056 | $0,06095 | $0,06017 |
$0,06087 | $190,30K | — | +0.51% |
| 19.02.2026 | $0,05977 | $0,06089 | $0,05920 |
$0,06056 | $157,00K | — | +1.32% |
| 18.02.2026 | $0,05969 | $0,05977 | $0,05924 |
$0,05977 | $254,61K | — | +0.13% |
| 17.02.2026 | $0,05989 | $0,05992 | $0,05954 |
$0,05969 | $244,60K | — | -0.33% |
| 16.02.2026 | $0,05977 | $0,06616 | $0,05941 |
$0,05989 | $275,90K | — | +0.20% |
| 15.02.2026 | $0,06107 | $0,06128 | $0,05971 |
$0,05977 | $260,70K | — | -2.13% |
| 14.02.2026 | $0,06201 | $0,06258 | $0,06103 |
$0,06107 | $214,94K | — | -1.52% |
| 13.02.2026 | $0,06055 | $0,06249 | $0,06049 |
$0,06201 | $246,59K | — | +2.41% |
| 12.02.2026 | $0,06045 | $0,06110 | $0,05934 |
$0,06055 | $229,11K | — | +0.17% |
| 11.02.2026 | $0,06037 | $0,06100 | $0,05907 |
$0,06045 | $239,00K | — | +0.13% |
| 10.02.2026 | $0,06251 | $0,06286 | $0,05895 |
$0,06037 | $266,57K | — | -3.42% |
| 09.02.2026 | $0,06074 | $0,06388 | $0,06022 |
$0,06251 | $244,24K | — | +2.91% |
| 08.02.2026 | $0,05895 | $0,06649 | $0,05882 |
$0,06074 | $330,31K | — | +3.04% |
| 07.02.2026 | $0,05845 | $0,06024 | $0,05767 |
$0,05895 | $256,98K | — | +0.86% |
| 06.02.2026 | $0,06163 | $0,06228 | $0,05794 |
$0,05845 | $249,79K | — | -5.16% |
| 05.02.2026 | $0,06022 | $0,06164 | $0,05496 |
$0,06163 | $319,75K | — | +2.34% |
| 04.02.2026 | $0,06403 | $0,06420 | $0,06014 |
$0,06022 | $276,94K | — | -5.95% |
| 03.02.2026 | $0,06391 | $0,06590 | $0,06297 |
$0,06403 | $246,13K | — | +0.19% |
| 02.02.2026 | $0,06479 | $0,06780 | $0,06387 |
$0,06391 | $254,88K | — | -1.36% |
| 01.02.2026 | $0,06605 | $0,06605 | $0,06200 |
$0,06479 | $299,04K | — | -1.91% |
| 31.01.2026 | $0,06250 | $0,06716 | $0,06075 |
$0,06605 | $267,14K | — | +5.68% |
| 30.01.2026 | $0,06425 | $0,06537 | $0,06229 |
$0,06250 | $277,43K | — | -2.72% |
| 29.01.2026 | $0,06802 | $0,06835 | $0,06137 |
$0,06425 | $42,68M | — | -5.54% |
| 28.01.2026 | $0,06910 | $0,07016 | $0,06794 |
$0,06802 | $9,25M | — | -1.56% |
| 27.01.2026 | $0,07211 | $0,07533 | $0,06889 |
$0,06910 | $313,27K | — | -4.17% |
| 26.01.2026 | $0,07479 | $0,07479 | $0,07134 |
$0,07211 | $280,19K | — | -3.58% |
| 25.01.2026 | $0,07609 | $0,08183 | $0,07089 |
$0,07479 | $416,57K | — | -1.71% |
| 24.01.2026 | $0,08400 | $0,08443 | $0,07470 |
$0,07609 | $367,37K | — | -9.42% |
| 23.01.2026 | $0,07745 | $0,09043 | $0,07745 |
$0,08400 | $317,04K | — | +8.46% |
| 22.01.2026 | $0,06730 | $0,07879 | $0,06729 |
$0,07745 | $451,60K | — | +15.08% |
| 21.01.2026 | $0,06762 | $0,06774 | $0,06717 |
$0,06730 | $252,99K | — | -0.47% |
| 20.01.2026 | $0,06789 | $0,06789 | $0,06723 |
$0,06762 | $248,60K | — | -0.40% |
| 19.01.2026 | $0,06734 | $0,06827 | $0,06703 |
$0,06789 | $254,62K | — | +0.82% |
| 18.01.2026 | $0,06980 | $0,06985 | $0,06721 |
$0,06734 | $243,39K | — | -3.52% |
| 17.01.2026 | $0,07008 | $0,07010 | $0,06950 |
$0,06980 | $299,03K | — | -0.40% |
| 16.01.2026 | $0,07098 | $0,07098 | $0,07006 |
$0,07008 | $127,82K | — | -1.27% |
| 15.01.2026 | $0,07148 | $0,07163 | $0,07098 |
$0,07098 | $99,40K | — | -0.70% |
| 14.01.2026 | $0,07228 | $0,07256 | $0,07141 |
$0,07148 | $94,93K | — | -1.11% |
| 13.01.2026 | $0,07164 | $0,07299 | $0,07141 |
$0,07228 | $126,07K | — | +0.89% |
| 12.01.2026 | $0,07145 | $0,07249 | $0,07098 |
$0,07164 | $159,66K | — | +0.27% |
| 11.01.2026 | $0,07298 | $0,07357 | $0,07100 |
$0,07145 | $163,33K | — | -2.10% |
| 10.01.2026 | $0,06908 | $0,07395 | $0,06906 |
$0,07298 | $148,62K | — | +5.65% |
| 09.01.2026 | $0,06912 | $0,06995 | $0,06906 |
$0,06908 | $86,87K | — | -0.06% |
| 08.01.2026 | $0,06896 | $0,06937 | $0,06892 |
$0,06912 | $88,44K | — | +0.23% |
| 07.01.2026 | $0,06946 | $0,06949 | $0,06896 |
$0,06896 | $110,02K | — | -0.72% |
| 06.01.2026 | $0,07111 | $0,07115 | $0,06930 |
$0,06946 | $132,24K | — | -2.32% |
| 05.01.2026 | $0,06899 | $0,07120 | $0,06888 |
$0,07111 | $131,29K | — | +3.07% |
| 04.01.2026 | $0,06928 | $0,06987 | $0,06880 |
$0,06899 | $106,34K | — | -0.42% |
| 03.01.2026 | $0,06886 | $0,06928 | $0,06886 |
$0,06928 | $97,42K | — | +0.61% |
| 02.01.2026 | $0,06901 | $0,06932 | $0,06883 |
$0,06886 | $111,06K | — | -0.22% |
| 01.01.2026 | $0,06840 | $0,06901 | $0,06830 |
$0,06901 | $99,26K | — | +0.89% |
| 31.12.2025 | $0,06832 | $0,06840 | $0,06777 |
$0,06840 | $102,77K | — | +0.12% |
| 30.12.2025 | $0,06894 | $0,06904 | $0,06796 |
$0,06832 | $117,03K | — | -0.90% |
| 29.12.2025 | $0,06887 | $0,06899 | $0,06838 |
$0,06894 | $115,70K | — | +0.10% |
| 28.12.2025 | $0,06875 | $0,06933 | $0,06871 |
$0,06887 | $110,26K | — | +0.17% |
| 27.12.2025 | $0,06829 | $0,06875 | $0,06821 |
$0,06875 | $111,54K | — | +0.67% |
| 26.12.2025 | $0,06851 | $0,06857 | $0,06798 |
$0,06829 | $106,48K | — | -0.32% |
| 25.12.2025 | $0,06817 | $0,06887 | $0,06817 |
$0,06851 | $116,51K | — | +0.50% |
| 24.12.2025 | $0,06789 | $0,06817 | $0,06788 |
$0,06817 | $121,82K | — | +0.41% |
| 23.12.2025 | $0,06772 | $0,06867 | $0,06752 |
$0,06789 | $122,89K | — | +0.25% |
| 22.12.2025 | $0,06783 | $0,06805 | $0,06752 |
$0,06772 | $107,50K | — | -0.16% |
| 21.12.2025 | $0,06727 | $0,06805 | $0,06726 |
$0,06783 | $107,22K | — | +0.83% |
| 20.12.2025 | $0,06719 | $0,06737 | $0,06716 |
$0,06727 | $125,77K | — | +0.12% |
| 19.12.2025 | $0,06744 | $0,06744 | $0,06695 |
$0,06719 | $109,30K | — | -0.37% |
| 18.12.2025 | $0,06753 | $0,06831 | $0,06655 |
$0,06744 | $132,76K | — | -0.13% |
| 17.12.2025 | $0,06806 | $0,07044 | $0,06670 |
$0,06753 | $149,52K | — | -0.78% |
| 16.12.2025 | $0,06699 | $0,06845 | $0,06679 |
$0,06806 | $117,41K | — | +1.60% |
| 15.12.2025 | $0,06830 | $0,06837 | $0,06647 |
$0,06699 | $141,44K | — | -1.92% |
| 14.12.2025 | $0,07039 | $0,07039 | $0,06830 |
$0,06830 | $142,33K | — | -2.97% |
| 13.12.2025 | $0,06986 | $0,07044 | $0,06955 |
$0,07039 | $130,52K | — | +0.76% |
| 12.12.2025 | $0,06955 | $0,07058 | $0,06763 |
$0,06986 | $167,73K | — | +0.45% |
| 11.12.2025 | $0,06782 | $0,07048 | $0,06765 |
$0,06955 | $170,30K | — | +2.55% |
| 10.12.2025 | $0,06809 | $0,07191 | $0,06750 |
$0,06782 | $208,58K | — | -0.40% |
| 09.12.2025 | $0,06558 | $0,06846 | $0,06558 |
$0,06809 | $166,80K | — | +3.83% |
| 08.12.2025 | $0,06614 | $0,06617 | $0,06541 |
$0,06558 | $148,29K | — | -0.85% |
| 07.12.2025 | $0,06506 | $0,06622 | $0,06506 |
$0,06614 | $132,46K | — | +1.66% |
| 06.12.2025 | $0,06437 | $0,06551 | $0,06405 |
$0,06506 | $99,21K | — | +1.07% |
| 05.12.2025 | $0,06598 | $0,06598 | $0,06412 |
$0,06437 | $124,86K | — | -2.44% |
| 04.12.2025 | $0,06705 | $0,08148 | $0,06380 |
$0,06598 | $277,29K | — | -1.60% |
| 03.12.2025 | $0,06473 | $0,06801 | $0,06471 |
$0,06705 | $135,50K | — | +3.58% |
| 02.12.2025 | $0,06237 | $0,06477 | $0,06229 |
$0,06473 | $127,02K | — | +3.78% |
| 01.12.2025 | $0,05967 | $0,06237 | $0,05967 |
$0,06237 | $137,54K | — | +4.52% |
| 30.11.2025 | $0,06298 | $0,06315 | $0,05770 |
$0,05967 | $92,01K | — | -5.26% |
| 29.11.2025 | $0,06338 | $0,06389 | $0,06297 |
$0,06298 | $74,44K | — | -0.63% |
| 28.11.2025 | $0,06340 | $0,06388 | $0,06301 |
$0,06338 | $76,05K | — | -0.03% |
| 27.11.2025 | $0,06356 | $0,06539 | $0,06325 |
$0,06340 | $84,01K | — | -0.25% |
| 26.11.2025 | $0,06282 | $0,06453 | $0,06274 |
$0,06356 | $77,21K | — | +1.18% |
| 25.11.2025 | $0,06251 | $0,06443 | $0,06251 |
$0,06282 | $78,14K | — | +0.50% |
| 24.11.2025 | $0,06329 | $0,06460 | $0,06249 |
$0,06251 | $77,50K | — | -1.23% |
| 23.11.2025 | $0,06395 | $0,06520 | $0,06254 |
$0,06329 | $59,56K | — | -1.03% |
| 22.11.2025 | $0,06227 | $0,07000 | $0,06140 |
$0,06395 | $255,88K | — | +2.70% |
| 21.11.2025 | $0,06479 | $0,06653 | $0,06033 |
$0,06227 | $76,79K | — | -3.89% |
| 20.11.2025 | $0,06937 | $0,07004 | $0,06256 |
$0,06479 | $79,66K | — | -6.60% |
| 19.11.2025 | $0,06881 | $0,07005 | $0,06744 |
$0,06937 | $76,58K | — | +0.81% |
| 18.11.2025 | $0,06854 | $0,07498 | $0,06824 |
$0,06881 | $92,70K | — | +0.39% |
| 17.11.2025 | $0,06993 | $0,08200 | $0,06579 |
$0,06854 | $168,65K | — | -1.99% |
| 16.11.2025 | $0,07011 | $0,07072 | $0,06945 |
$0,06993 | $71,48K | — | -0.26% |
| 15.11.2025 | $0,07127 | $0,07188 | $0,07006 |
$0,07011 | $70,85K | — | -1.63% |
| 14.11.2025 | $0,07089 | $0,07185 | $0,07010 |
$0,07127 | $69,98K | — | +0.54% |
| 13.11.2025 | $0,07407 | $0,07407 | $0,07044 |
$0,07089 | $77,54K | — | -4.29% |
| 12.11.2025 | $0,07448 | $0,07511 | $0,07364 |
$0,07407 | $70,35K | — | -0.55% |
| 11.11.2025 | $0,07547 | $0,07567 | $0,07324 |
$0,07448 | $60,48K | — | -1.31% |
| 10.11.2025 | $0,07678 | $0,07722 | $0,07529 |
$0,07547 | $55,39K | — | -1.71% |
| 09.11.2025 | $0,07608 | $0,07965 | $0,07595 |
$0,07678 | $58,06K | — | +0.92% |
| 08.11.2025 | $0,07588 | $0,07608 | $0,07502 |
$0,07608 | $52,95K | — | +0.26% |
| 07.11.2025 | $0,07326 | $0,07805 | $0,07326 |
$0,07588 | $51,12K | — | +3.58% |
| 06.11.2025 | $0,07065 | $0,07606 | $0,07008 |
$0,07326 | $60,48K | — | +3.69% |
| 05.11.2025 | $0,07175 | $0,07652 | $0,07054 |
$0,07065 | $57,92K | — | -1.53% |
Marktkapitalisierung = Schlusskurs × Umlaufmenge des Tages; die Seite erfasst die Umlaufmenge seit 02.10.2026, frühere Tage bleiben leer.
Mit dem Handy scannen und App holen