RollX (ROLL) Kursverlauf
Tägliche Eröffnung, Hoch, Tief, Schluss und Volumen (UTC), von der Börse mit dem meisten ROLL-Volumen. Angezeigt werden die letzten 365 Tage.
Vollständigen Verlauf herunterladen (CSV, öffnet in Excel)
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Marktkapitalisierung | Änderung |
|---|
| 06.11.2026 | $0,05750 | $0,06820 | $0,05722 |
$0,05889 | $133,96K | — | +2.42% |
| 05.11.2026 | $0,05913 | $0,06343 | $0,05520 |
$0,05750 | $173,06K | — | -2.76% |
| 04.11.2026 | $0,06045 | $0,06439 | $0,05700 |
$0,05913 | $79,50K | — | -2.18% |
| 03.11.2026 | $0,05910 | $0,08494 | $0,05027 |
$0,06045 | $190,75K | — | +2.28% |
| 02.11.2026 | $0,06272 | $0,06319 | $0,05860 |
$0,05910 | $55,68K | — | -5.77% |
| 01.11.2026 | $0,06230 | $0,06830 | $0,06203 |
$0,06272 | $69,21K | — | +0.67% |
| 31.10.2026 | $0,05920 | $0,09208 | $0,05889 |
$0,06230 | $167,69K | — | +5.24% |
| 30.10.2026 | $0,06046 | $0,06165 | $0,05783 |
$0,05920 | $63,01K | — | -2.08% |
| 29.10.2026 | $0,06106 | $0,06240 | $0,06000 |
$0,06046 | $61,52K | — | -0.98% |
| 28.10.2026 | $0,06220 | $0,06480 | $0,05958 |
$0,06106 | $87,83K | — | -1.83% |
| 27.10.2026 | $0,06234 | $0,06394 | $0,06146 |
$0,06220 | $59,12K | — | -0.22% |
| 26.10.2026 | $0,06280 | $0,06463 | $0,06191 |
$0,06234 | $61,74K | — | -0.73% |
| 25.10.2026 | $0,06862 | $0,07061 | $0,06246 |
$0,06280 | $69,18K | — | -8.48% |
| 24.10.2026 | $0,07276 | $0,07282 | $0,06773 |
$0,06862 | $61,92K | — | -5.69% |
| 23.10.2026 | $0,07226 | $0,07450 | $0,07142 |
$0,07276 | $69,68K | — | +0.69% |
| 22.10.2026 | $0,07475 | $0,08380 | $0,06904 |
$0,07226 | $189,98K | — | -3.33% |
| 21.10.2026 | $0,08170 | $0,1088 | $0,06826 |
$0,07475 | $496,48K | — | -8.51% |
| 20.10.2026 | $0,07854 | $0,1038 | $0,06854 |
$0,08170 | $183,77K | — | +4.02% |
| 19.10.2026 | $0,07707 | $0,1190 | $0,07024 |
$0,07854 | $151,54K | — | +1.91% |
| 18.10.2026 | $0,07880 | $0,07901 | $0,07698 |
$0,07707 | $56,35K | — | -2.20% |
| 17.10.2026 | $0,07498 | $0,08600 | $0,07440 |
$0,07880 | $67,64K | — | +5.09% |
| 16.10.2026 | $0,07164 | $0,07977 | $0,07163 |
$0,07498 | $60,08K | — | +4.66% |
| 15.10.2026 | $0,07329 | $0,07528 | $0,07132 |
$0,07164 | $58,77K | — | -2.25% |
| 14.10.2026 | $0,07900 | $0,08559 | $0,07240 |
$0,07329 | $90,63K | — | -7.23% |
| 13.10.2026 | $0,07918 | $0,07999 | $0,07862 |
$0,07900 | $57,12K | — | -0.23% |
| 12.10.2026 | $0,07955 | $0,08291 | $0,07870 |
$0,07918 | $63,98K | — | -0.47% |
| 11.10.2026 | $0,08076 | $0,08084 | $0,07904 |
$0,07955 | $58,33K | — | -1.50% |
| 10.10.2026 | $0,08298 | $0,08971 | $0,08048 |
$0,08076 | $94,37K | — | -2.68% |
| 09.10.2026 | $0,08527 | $0,08544 | $0,08178 |
$0,08298 | $57,91K | — | -2.69% |
| 08.10.2026 | $0,08783 | $0,09343 | $0,08521 |
$0,08527 | $76,52K | — | -2.91% |
| 07.10.2026 | $0,09496 | $0,1017 | $0,08468 |
$0,08783 | $133,04K | — | -7.51% |
| 06.10.2026 | $0,08800 | $0,1227 | $0,08619 |
$0,09496 | $245,27K | — | +7.91% |
| 05.10.2026 | $0,08508 | $0,1060 | $0,08299 |
$0,08800 | $117,51K | — | +3.43% |
| 04.10.2026 | $0,08524 | $0,09191 | $0,08490 |
$0,08508 | $74,58K | — | -0.19% |
| 03.10.2026 | $0,08484 | $0,08760 | $0,08458 |
$0,08524 | $62,00K | — | +0.47% |
| 02.10.2026 | $0,08627 | $0,08855 | $0,08213 |
$0,08484 | $168,40K | — | -1.66% |
| 01.10.2026 | $0,08163 | $0,08992 | $0,08045 |
$0,08627 | $101,68K | — | +5.68% |
| 30.09.2026 | $0,08242 | $0,08514 | $0,08097 |
$0,08163 | $59,94K | — | -0.96% |
| 29.09.2026 | $0,08077 | $0,08752 | $0,08062 |
$0,08242 | $68,28K | — | +2.04% |
| 28.09.2026 | $0,08105 | $0,08286 | $0,08059 |
$0,08077 | $58,43K | — | -0.35% |
| 27.09.2026 | $0,08015 | $0,08301 | $0,07848 |
$0,08105 | $67,60K | — | +1.12% |
| 26.09.2026 | $0,07766 | $0,08301 | $0,07764 |
$0,08015 | $52,87K | — | +3.21% |
| 25.09.2026 | $0,08278 | $0,08676 | $0,06775 |
$0,07766 | $64,82K | — | -6.19% |
| 24.09.2026 | $0,08753 | $0,08987 | $0,08210 |
$0,08278 | $50,34K | — | -5.43% |
| 23.09.2026 | $0,08453 | $0,09000 | $0,08388 |
$0,08753 | $79,85K | — | +3.55% |
| 22.09.2026 | $0,08725 | $0,08781 | $0,08283 |
$0,08453 | $56,07K | — | -3.12% |
| 21.09.2026 | $0,08729 | $0,09255 | $0,08600 |
$0,08725 | $68,04K | — | -0.05% |
| 20.09.2026 | $0,08818 | $0,09288 | $0,08515 |
$0,08729 | $94,20K | — | -1.01% |
| 19.09.2026 | $0,09642 | $0,1035 | $0,08613 |
$0,08818 | $124,55K | — | -8.55% |
| 18.09.2026 | $0,09020 | $0,1080 | $0,09000 |
$0,09642 | $208,67K | — | +6.90% |
| 17.09.2026 | $0,1061 | $0,1197 | $0,08757 |
$0,09020 | $391,79K | — | -15.00% |
| 16.09.2026 | $0,1053 | $0,1208 | $0,09647 |
$0,1061 | $495,24K | — | +0.78% |
| 15.09.2026 | $0,1121 | $0,1139 | $0,07552 |
$0,1053 | $640,69K | — | -6.09% |
| 14.09.2026 | $0,1134 | $0,1237 | $0,1014 |
$0,1121 | $303,00K | — | -1.08% |
| 13.09.2026 | $0,1111 | $0,1175 | $0,1080 |
$0,1134 | $242,44K | — | +2.07% |
| 12.09.2026 | $0,1167 | $0,1200 | $0,1040 |
$0,1111 | $414,84K | — | -4.82% |
| 11.09.2026 | $0,1168 | $0,1191 | $0,1142 |
$0,1167 | $109,99K | — | -0.10% |
| 10.09.2026 | $0,1173 | $0,1192 | $0,1152 |
$0,1168 | $81,35K | — | -0.44% |
| 09.09.2026 | $0,1175 | $0,1203 | $0,1148 |
$0,1173 | $113,86K | — | -0.20% |
| 08.09.2026 | $0,1161 | $0,1218 | $0,1141 |
$0,1175 | $104,61K | — | +1.28% |
| 07.09.2026 | $0,1177 | $0,1259 | $0,1135 |
$0,1161 | $165,09K | — | -1.36% |
| 06.09.2026 | $0,1250 | $0,1275 | $0,1170 |
$0,1177 | $188,62K | — | -5.85% |
| 05.09.2026 | $0,1268 | $0,1297 | $0,1242 |
$0,1250 | $75,02K | — | -1.43% |
| 04.09.2026 | $0,1284 | $0,1337 | $0,1246 |
$0,1268 | $228,57K | — | -1.28% |
| 03.09.2026 | $0,1235 | $0,1408 | $0,1231 |
$0,1284 | $883,94K | — | +3.98% |
| 02.09.2026 | $0,1129 | $0,1273 | $0,1085 |
$0,1235 | $549,90K | — | +9.39% |
| 01.09.2026 | $0,1384 | $0,1481 | $0,1100 |
$0,1129 | $766,40K | — | -18.39% |
| 31.08.2026 | $0,1393 | $0,1462 | $0,1372 |
$0,1384 | $219,43K | — | -0.68% |
| 30.08.2026 | $0,1374 | $0,1467 | $0,1307 |
$0,1393 | $446,75K | — | +1.38% |
| 29.08.2026 | $0,1310 | $0,1464 | $0,1216 |
$0,1374 | $461,28K | — | +4.85% |
| 28.08.2026 | $0,1314 | $0,1406 | $0,1306 |
$0,1310 | $186,79K | — | -0.25% |
| 27.08.2026 | $0,1331 | $0,1406 | $0,1260 |
$0,1314 | $255,62K | — | -1.33% |
| 26.08.2026 | $0,1303 | $0,1404 | $0,1183 |
$0,1331 | $373,96K | — | +2.19% |
| 25.08.2026 | $0,1310 | $0,1346 | $0,1300 |
$0,1303 | $92,67K | — | -0.53% |
| 24.08.2026 | $0,1356 | $0,1388 | $0,1280 |
$0,1310 | $186,12K | — | -3.42% |
| 23.08.2026 | $0,1363 | $0,1403 | $0,1346 |
$0,1356 | $156,11K | — | -0.49% |
| 22.08.2026 | $0,1385 | $0,1388 | $0,1339 |
$0,1363 | $59,25K | — | -1.58% |
| 21.08.2026 | $0,1388 | $0,1395 | $0,1381 |
$0,1385 | $57,39K | — | -0.24% |
| 20.08.2026 | $0,1382 | $0,1408 | $0,1381 |
$0,1388 | $57,02K | — | +0.46% |
| 19.08.2026 | $0,1387 | $0,1528 | $0,1377 |
$0,1382 | $139,82K | — | -0.35% |
| 18.08.2026 | $0,1387 | $0,1392 | $0,1383 |
$0,1387 | $56,52K | — | -0.04% |
| 17.08.2026 | $0,1377 | $0,1402 | $0,1373 |
$0,1387 | $56,18K | — | +0.77% |
| 16.08.2026 | $0,1397 | $0,1411 | $0,1373 |
$0,1377 | $58,74K | — | -1.49% |
| 15.08.2026 | $0,1376 | $0,1405 | $0,1372 |
$0,1397 | $57,84K | — | +1.56% |
| 14.08.2026 | $0,1346 | $0,1456 | $0,1323 |
$0,1376 | $103,96K | — | +2.22% |
| 13.08.2026 | $0,1351 | $0,1385 | $0,1335 |
$0,1346 | $58,26K | — | -0.33% |
| 12.08.2026 | $0,1342 | $0,1364 | $0,1341 |
$0,1351 | $59,73K | — | +0.65% |
| 11.08.2026 | $0,1350 | $0,1382 | $0,1341 |
$0,1342 | $59,78K | — | -0.61% |
| 10.08.2026 | $0,1292 | $0,1414 | $0,1286 |
$0,1350 | $84,72K | — | +4.46% |
| 09.08.2026 | $0,1420 | $0,1421 | $0,1287 |
$0,1292 | $66,24K | — | -8.97% |
| 08.08.2026 | $0,1419 | $0,1427 | $0,1401 |
$0,1420 | $57,68K | — | +0.08% |
| 07.08.2026 | $0,1454 | $0,1486 | $0,1409 |
$0,1419 | $71,58K | — | -2.43% |
| 06.08.2026 | $0,1461 | $0,1560 | $0,1432 |
$0,1454 | $112,22K | — | -0.51% |
| 05.08.2026 | $0,1457 | $0,1486 | $0,1454 |
$0,1461 | $59,16K | — | +0.31% |
| 04.08.2026 | $0,1413 | $0,1578 | $0,1412 |
$0,1457 | $114,56K | — | +3.11% |
| 03.08.2026 | $0,1317 | $0,1486 | $0,1315 |
$0,1413 | $91,14K | — | +7.26% |
| 02.08.2026 | $0,1324 | $0,1347 | $0,1315 |
$0,1317 | $99,54K | — | -0.48% |
| 01.08.2026 | $0,1274 | $0,1373 | $0,1254 |
$0,1324 | $95,25K | — | +3.93% |
| 31.07.2026 | $0,1298 | $0,1310 | $0,1272 |
$0,1274 | $61,10K | — | -1.86% |
| 30.07.2026 | $0,1230 | $0,1382 | $0,1221 |
$0,1298 | $121,16K | — | +5.55% |
| 29.07.2026 | $0,1163 | $0,1235 | $0,1144 |
$0,1230 | $70,27K | — | +5.71% |
| 28.07.2026 | $0,1060 | $0,1221 | $0,1058 |
$0,1163 | $112,87K | — | +9.77% |
| 27.07.2026 | $0,1038 | $0,1068 | $0,1032 |
$0,1060 | $65,57K | — | +2.13% |
| 26.07.2026 | $0,1049 | $0,1088 | $0,1035 |
$0,1038 | $69,09K | — | -1.04% |
| 25.07.2026 | $0,1098 | $0,1100 | $0,1034 |
$0,1049 | $65,00K | — | -4.52% |
| 24.07.2026 | $0,1092 | $0,1155 | $0,1058 |
$0,1098 | $86,59K | — | +0.57% |
| 23.07.2026 | $0,09861 | $0,1174 | $0,09668 |
$0,1092 | $139,53K | — | +10.73% |
| 22.07.2026 | $0,1091 | $0,1099 | $0,09832 |
$0,09861 | $54,29K | — | -9.58% |
| 21.07.2026 | $0,1216 | $0,1267 | $0,1082 |
$0,1091 | $103,02K | — | -10.33% |
| 20.07.2026 | $0,05676 | $0,1780 | $0,05672 |
$0,1216 | $239,93K | — | +114.29% |
| 19.07.2026 | $0,05732 | $0,05763 | $0,05663 |
$0,05676 | $43,89K | — | -0.98% |
| 18.07.2026 | $0,05695 | $0,05976 | $0,05687 |
$0,05732 | $57,43K | — | +0.65% |
| 17.07.2026 | $0,05699 | $0,05699 | $0,05688 |
$0,05695 | $55,63K | — | -0.07% |
| 16.07.2026 | $0,05990 | $0,06006 | $0,05689 |
$0,05699 | $58,48K | — | -4.86% |
| 15.07.2026 | $0,05502 | $0,06054 | $0,05390 |
$0,05990 | $95,32K | — | +8.87% |
| 14.07.2026 | $0,05511 | $0,05533 | $0,05475 |
$0,05502 | $56,05K | — | -0.16% |
| 13.07.2026 | $0,05777 | $0,05788 | $0,05505 |
$0,05511 | $56,21K | — | -4.60% |
| 12.07.2026 | $0,05987 | $0,06062 | $0,05773 |
$0,05777 | $62,07K | — | -3.51% |
| 11.07.2026 | $0,06050 | $0,06094 | $0,05850 |
$0,05987 | $60,09K | — | -1.04% |
| 10.07.2026 | $0,05997 | $0,06102 | $0,05964 |
$0,06050 | $59,79K | — | +0.88% |
| 09.07.2026 | $0,06291 | $0,08000 | $0,05768 |
$0,05997 | $229,91K | — | -4.67% |
| 08.07.2026 | $0,06261 | $0,07813 | $0,05960 |
$0,06291 | $131,34K | — | +0.48% |
| 07.07.2026 | $0,06470 | $0,06499 | $0,06260 |
$0,06261 | $55,23K | — | -3.23% |
| 06.07.2026 | $0,06643 | $0,06667 | $0,06416 |
$0,06470 | $51,81K | — | -2.60% |
| 05.07.2026 | $0,06725 | $0,06750 | $0,06627 |
$0,06643 | $54,93K | — | -1.22% |
| 04.07.2026 | $0,06795 | $0,06906 | $0,06704 |
$0,06725 | $60,78K | — | -1.03% |
| 03.07.2026 | $0,06888 | $0,07165 | $0,06681 |
$0,06795 | $77,32K | — | -1.35% |
| 02.07.2026 | $0,07149 | $0,07179 | $0,06806 |
$0,06888 | $47,53K | — | -3.65% |
| 01.07.2026 | $0,07270 | $0,07390 | $0,07145 |
$0,07149 | $56,02K | — | -1.66% |
| 30.06.2026 | $0,07295 | $0,07379 | $0,07228 |
$0,07270 | $56,43K | — | -0.34% |
| 29.06.2026 | $0,07357 | $0,07367 | $0,07240 |
$0,07295 | $57,02K | — | -0.84% |
| 28.06.2026 | $0,07498 | $0,07941 | $0,07349 |
$0,07357 | $75,11K | — | -1.88% |
| 27.06.2026 | $0,07655 | $0,07956 | $0,07430 |
$0,07498 | $85,91K | — | -2.05% |
| 26.06.2026 | $0,07691 | $0,07808 | $0,07591 |
$0,07655 | $32,50K | — | -0.47% |
| 25.06.2026 | $0,07579 | $0,08172 | $0,07566 |
$0,07691 | $102,30K | — | +1.48% |
| 24.06.2026 | $0,07662 | $0,07668 | $0,07560 |
$0,07579 | $56,59K | — | -1.08% |
| 23.06.2026 | $0,07937 | $0,08270 | $0,07466 |
$0,07662 | $89,56K | — | -3.46% |
| 22.06.2026 | $0,07863 | $0,08093 | $0,07783 |
$0,07937 | $67,19K | — | +0.94% |
| 21.06.2026 | $0,08349 | $0,08372 | $0,07804 |
$0,07863 | $57,22K | — | -5.82% |
| 20.06.2026 | $0,08144 | $0,08814 | $0,08104 |
$0,08349 | $59,65K | — | +2.52% |
| 19.06.2026 | $0,08419 | $0,08424 | $0,08080 |
$0,08144 | $40,29K | — | -3.27% |
| 18.06.2026 | $0,08590 | $0,08750 | $0,07888 |
$0,08419 | $100,75K | — | -1.99% |
| 17.06.2026 | $0,07090 | $0,09070 | $0,07090 |
$0,08590 | $248,33K | — | +21.16% |
| 16.06.2026 | $0,07126 | $0,07426 | $0,06932 |
$0,07090 | $32,17K | — | -0.51% |
| 15.06.2026 | $0,07299 | $0,07349 | $0,07087 |
$0,07126 | $15,26K | — | -2.37% |
| 14.06.2026 | $0,07730 | $0,08349 | $0,07280 |
$0,07299 | $70,24K | — | -5.58% |
| 13.06.2026 | $0,07956 | $0,08033 | $0,07556 |
$0,07730 | $33,50K | — | -2.84% |
| 12.06.2026 | $0,08442 | $0,08944 | $0,07760 |
$0,07956 | $75,67K | — | -5.76% |
| 11.06.2026 | $0,08787 | $0,1104 | $0,07650 |
$0,08442 | $289,21K | — | -3.93% |
| 10.06.2026 | $0,08999 | $0,1061 | $0,08320 |
$0,08787 | $272,04K | — | -2.36% |
| 09.06.2026 | $0,08762 | $0,1118 | $0,08473 |
$0,08999 | $214,65K | — | +2.70% |
| 08.06.2026 | $0,08971 | $0,1054 | $0,08372 |
$0,08762 | $155,56K | — | -2.33% |
| 07.06.2026 | $0,09144 | $0,1044 | $0,08258 |
$0,08971 | $275,85K | — | -1.89% |
| 06.06.2026 | $0,08366 | $0,1032 | $0,07803 |
$0,09144 | $196,60K | — | +9.30% |
| 05.06.2026 | $0,08649 | $0,08649 | $0,08000 |
$0,08366 | $53,68K | — | -3.27% |
| 04.06.2026 | $0,09273 | $0,09428 | $0,08648 |
$0,08649 | $44,11K | — | -6.73% |
| 03.06.2026 | $0,09688 | $0,09831 | $0,09024 |
$0,09273 | $51,04K | — | -4.28% |
| 02.06.2026 | $0,1070 | $0,1075 | $0,08860 |
$0,09688 | $73,05K | — | -9.46% |
| 01.06.2026 | $0,1223 | $0,1310 | $0,1069 |
$0,1070 | $391,51K | — | -12.51% |
| 31.05.2026 | $0,1111 | $0,1255 | $0,1025 |
$0,1223 | $122,84K | — | +10.10% |
| 30.05.2026 | $0,09705 | $0,1758 | $0,09680 |
$0,1111 | $1,16M | — | +14.46% |
| 29.05.2026 | $0,09795 | $0,1660 | $0,08622 |
$0,09705 | $1,00M | — | -0.92% |
| 28.05.2026 | $0,09316 | $0,1163 | $0,06060 |
$0,09795 | $1,38M | — | +5.14% |
| 27.05.2026 | $0,03586 | $0,1089 | $0,03582 |
$0,09316 | $1,43M | — | +159.79% |
| 26.05.2026 | $0,03585 | $0,03818 | $0,03498 |
$0,03586 | $121,60K | — | +0.03% |
| 25.05.2026 | $0,04888 | $0,05087 | $0,03545 |
$0,03585 | $373,95K | — | -26.66% |
| 24.05.2026 | $0,05334 | $0,05334 | $0,04698 |
$0,04888 | $112,04K | — | -8.36% |
| 23.05.2026 | $0,06395 | $0,06540 | $0,05005 |
$0,05334 | $268,26K | — | -16.59% |
| 22.05.2026 | $0,06897 | $0,06939 | $0,05764 |
$0,06395 | $139,54K | — | -7.28% |
| 21.05.2026 | $0,06914 | $0,08510 | $0,05982 |
$0,06897 | $100,01K | — | -0.25% |
| 20.05.2026 | $0,09902 | $0,1000 | $0,06798 |
$0,06914 | $383,08K | — | -30.18% |
| 19.05.2026 | $0,08002 | $0,1550 | $0,07692 |
$0,09902 | $1,57M | — | +23.74% |
| 18.05.2026 | $0,04562 | $0,09000 | $0,03529 |
$0,08002 | $1,14M | — | +75.41% |
| 17.05.2026 | $0,02153 | $0,04784 | $0,02102 |
$0,04562 | $63,45K | — | +111.89% |
| 16.05.2026 | $0,02302 | $0,02350 | $0,02068 |
$0,02153 | $6,89K | — | -6.47% |
| 15.05.2026 | $0,02237 | $0,02319 | $0,02067 |
$0,02302 | $4,99K | — | +2.91% |
| 14.05.2026 | $0,02358 | $0,02739 | $0,02193 |
$0,02237 | $19,64K | — | -5.13% |
| 13.05.2026 | $0,02574 | $0,02781 | $0,02303 |
$0,02358 | $33,26K | — | -8.39% |
| 12.05.2026 | $0,02791 | $0,02845 | $0,02491 |
$0,02574 | $4,85K | — | -7.77% |
| 11.05.2026 | $0,02947 | $0,03026 | $0,02458 |
$0,02791 | $17,85K | — | -5.29% |
| 10.05.2026 | $0,02913 | $0,03046 | $0,02851 |
$0,02947 | $16,53K | — | +1.17% |
| 09.05.2026 | $0,03297 | $0,03367 | $0,02595 |
$0,02913 | $18,88K | — | -11.65% |
| 08.05.2026 | $0,02977 | $0,03450 | $0,02924 |
$0,03297 | $23,34K | — | +10.75% |
| 07.05.2026 | $0,02957 | $0,03365 | $0,02818 |
$0,02977 | $28,37K | — | +0.68% |
| 06.05.2026 | $0,03010 | $0,03470 | $0,02747 |
$0,02957 | $32,16K | — | -1.76% |
| 05.05.2026 | $0,02797 | $0,03430 | $0,02670 |
$0,03010 | $59,15K | — | +7.62% |
| 04.05.2026 | $0,02758 | $0,03078 | $0,02676 |
$0,02797 | $25,09K | — | +1.41% |
| 03.05.2026 | $0,02739 | $0,03298 | $0,02581 |
$0,02758 | $28,20K | — | +0.69% |
| 02.05.2026 | $0,02927 | $0,02947 | $0,02719 |
$0,02739 | $7,42K | — | -6.42% |
| 01.05.2026 | $0,02935 | $0,03270 | $0,02860 |
$0,02927 | $19,14K | — | -0.27% |
| 30.04.2026 | $0,03271 | $0,03441 | $0,02702 |
$0,02935 | $80,25K | — | -10.27% |
| 29.04.2026 | $0,02644 | $0,04856 | $0,02644 |
$0,03271 | $248,86K | — | +23.71% |
| 28.04.2026 | $0,02572 | $0,03381 | $0,02405 |
$0,02644 | $47,01K | — | +2.80% |
| 27.04.2026 | $0,02857 | $0,03089 | $0,02485 |
$0,02572 | $6,90K | — | -9.98% |
| 26.04.2026 | $0,03042 | $0,04318 | $0,02856 |
$0,02857 | $15,18K | — | -6.08% |
| 25.04.2026 | $0,03301 | $0,03367 | $0,02876 |
$0,03042 | $11,95K | — | -7.85% |
| 24.04.2026 | $0,04036 | $0,04153 | $0,02818 |
$0,03301 | $46,94K | — | -18.21% |
| 23.04.2026 | $0,06596 | $0,06670 | $0,03680 |
$0,04036 | $114,16K | — | -38.81% |
| 22.04.2026 | $0,06631 | $0,06748 | $0,06590 |
$0,06596 | $8,58K | — | -0.53% |
| 21.04.2026 | $0,06596 | $0,06700 | $0,06596 |
$0,06631 | $1,11K | — | +0.53% |
| 20.04.2026 | $0,06745 | $0,06868 | $0,06595 |
$0,06596 | $5,69K | — | -2.21% |
| 19.04.2026 | $0,06763 | $0,06879 | $0,06675 |
$0,06745 | $3,67K | — | -0.27% |
| 18.04.2026 | $0,06752 | $0,06887 | $0,06670 |
$0,06763 | $3,06K | — | +0.16% |
| 17.04.2026 | $0,06778 | $0,06971 | $0,06612 |
$0,06752 | $6,62K | — | -0.38% |
| 16.04.2026 | $0,06635 | $0,06918 | $0,06635 |
$0,06778 | $15,11K | — | +2.16% |
| 15.04.2026 | $0,06715 | $0,06755 | $0,06593 |
$0,06635 | $1,86K | — | -1.19% |
| 14.04.2026 | $0,06752 | $0,06916 | $0,06698 |
$0,06715 | $9,34K | — | -0.55% |
| 13.04.2026 | $0,06803 | $0,07026 | $0,06701 |
$0,06752 | $22,38K | — | -0.75% |
| 12.04.2026 | $0,06879 | $0,07076 | $0,06743 |
$0,06803 | $14,24K | — | -1.10% |
| 11.04.2026 | $0,06999 | $0,07113 | $0,06782 |
$0,06879 | $13,99K | — | -1.71% |
| 10.04.2026 | $0,07005 | $0,07238 | $0,06857 |
$0,06999 | $37,90K | — | -0.09% |
| 09.04.2026 | $0,06958 | $0,07776 | $0,06828 |
$0,07005 | $102,18K | — | +0.68% |
| 08.04.2026 | $0,06993 | $0,07374 | $0,06816 |
$0,06958 | $36,78K | — | -0.50% |
| 07.04.2026 | $0,06926 | $0,07610 | $0,06866 |
$0,06993 | $23,62K | — | +0.97% |
| 06.04.2026 | $0,07040 | $0,07061 | $0,06868 |
$0,06926 | $1,02K | — | -1.62% |
| 05.04.2026 | $0,07151 | $0,07432 | $0,06930 |
$0,07040 | $66,28K | — | -1.55% |
| 04.04.2026 | $0,07302 | $0,07400 | $0,07110 |
$0,07151 | $13,41K | — | -2.07% |
| 03.04.2026 | $0,07437 | $0,07561 | $0,07231 |
$0,07302 | $6,45K | — | -1.82% |
| 02.04.2026 | $0,07300 | $0,08176 | $0,07300 |
$0,07437 | $65,58K | — | +1.88% |
| 01.04.2026 | $0,07420 | $0,07534 | $0,07287 |
$0,07300 | $8,24K | — | -1.62% |
| 31.03.2026 | $0,07405 | $0,07740 | $0,07267 |
$0,07420 | $43,33K | — | +0.20% |
| 30.03.2026 | $0,07441 | $0,07820 | $0,07195 |
$0,07405 | $65,52K | — | -0.48% |
| 29.03.2026 | $0,07872 | $0,07872 | $0,07331 |
$0,07441 | $15,65K | — | -5.48% |
| 27.03.2026 | $0,07945 | $0,08797 | $0,07683 |
$0,07992 | $108,40K | — | +0.59% |
| 26.03.2026 | $0,07834 | $0,08761 | $0,07640 |
$0,07945 | $229,04K | — | +1.42% |
| 25.03.2026 | $0,08257 | $0,08765 | $0,07822 |
$0,07834 | $25,52K | — | -5.12% |
| 24.03.2026 | $0,08425 | $0,08799 | $0,07966 |
$0,08257 | $38,47K | — | -1.99% |
| 23.03.2026 | $0,08278 | $0,08782 | $0,08041 |
$0,08425 | $17,71K | — | +1.78% |
| 22.03.2026 | $0,08244 | $0,08718 | $0,07900 |
$0,08278 | $28,46K | — | +0.41% |
| 21.03.2026 | $0,07606 | $0,08500 | $0,07606 |
$0,08244 | $34,05K | — | +8.39% |
| 20.03.2026 | $0,07943 | $0,08058 | $0,07606 |
$0,07606 | $4,20K | — | -4.24% |
| 19.03.2026 | $0,07566 | $0,08416 | $0,07566 |
$0,07943 | $17,58K | — | +4.98% |
| 18.03.2026 | $0,07579 | $0,07622 | $0,07479 |
$0,07566 | $1,93K | — | -0.17% |
| 17.03.2026 | $0,07576 | $0,07618 | $0,07384 |
$0,07579 | $6,89K | — | +0.04% |
| 16.03.2026 | $0,07599 | $0,07685 | $0,07523 |
$0,07576 | $3,03K | — | -0.30% |
| 15.03.2026 | $0,07538 | $0,07936 | $0,07451 |
$0,07599 | $16,74K | — | +0.81% |
| 14.03.2026 | $0,07817 | $0,07817 | $0,07489 |
$0,07538 | $11,04K | — | -3.57% |
| 13.03.2026 | $0,07596 | $0,08254 | $0,07492 |
$0,07817 | $13,87K | — | +2.91% |
| 12.03.2026 | $0,07394 | $0,07670 | $0,07340 |
$0,07596 | $9,07K | — | +2.73% |
| 11.03.2026 | $0,07390 | $0,07840 | $0,07302 |
$0,07394 | $8,41K | — | +0.05% |
| 10.03.2026 | $0,07501 | $0,07600 | $0,07244 |
$0,07390 | $2,72K | — | -1.48% |
| 09.03.2026 | $0,08505 | $0,08620 | $0,07338 |
$0,07501 | $7,94K | — | -11.80% |
| 08.03.2026 | $0,07558 | $0,09064 | $0,07377 |
$0,08505 | $26,55K | — | +12.53% |
| 07.03.2026 | $0,07918 | $0,07968 | $0,07456 |
$0,07558 | $2,86K | — | -4.55% |
| 06.03.2026 | $0,08670 | $0,08680 | $0,07745 |
$0,07918 | $9,70K | — | -8.67% |
| 05.03.2026 | $0,09035 | $0,09143 | $0,08562 |
$0,08670 | $7,77K | — | -4.04% |
| 04.03.2026 | $0,09301 | $0,09650 | $0,08849 |
$0,09035 | $22,94K | — | -2.86% |
| 03.03.2026 | $0,09552 | $0,1140 | $0,09300 |
$0,09301 | $103,31K | — | -2.63% |
| 02.03.2026 | $0,08992 | $0,1075 | $0,08811 |
$0,09552 | $44,07K | — | +6.23% |
| 01.03.2026 | $0,09271 | $0,09996 | $0,08628 |
$0,08992 | $31,02K | — | -3.01% |
| 28.02.2026 | $0,09307 | $0,09819 | $0,09018 |
$0,09271 | $5,27K | — | -0.39% |
| 27.02.2026 | $0,09902 | $0,09995 | $0,08956 |
$0,09307 | $12,37K | — | -6.01% |
| 26.02.2026 | $0,09100 | $0,1109 | $0,08214 |
$0,09902 | $40,69K | — | +8.81% |
| 25.02.2026 | $0,1034 | $0,1185 | $0,08938 |
$0,09100 | $77,92K | — | -12.02% |
| 24.02.2026 | $0,09830 | $0,1083 | $0,09630 |
$0,1034 | $25,82K | — | +5.22% |
| 23.02.2026 | $0,1004 | $0,1023 | $0,09663 |
$0,09830 | $8,01K | — | -2.13% |
| 22.02.2026 | $0,1009 | $0,1053 | $0,09871 |
$0,1004 | $22,16K | — | -0.50% |
| 21.02.2026 | $0,1025 | $0,1052 | $0,09876 |
$0,1009 | $8,74K | — | -1.53% |
| 20.02.2026 | $0,1038 | $0,1067 | $0,1011 |
$0,1025 | $9,79K | — | -1.24% |
| 19.02.2026 | $0,1001 | $0,1055 | $0,09391 |
$0,1038 | $29,09K | — | +3.73% |
| 18.02.2026 | $0,1009 | $0,1023 | $0,09349 |
$0,1001 | $13,62K | — | -0.82% |
| 17.02.2026 | $0,09577 | $0,1157 | $0,09491 |
$0,1009 | $59,10K | — | +5.36% |
| 16.02.2026 | $0,1061 | $0,1210 | $0,09336 |
$0,09577 | $87,95K | — | -9.74% |
| 15.02.2026 | $0,09087 | $0,1100 | $0,08831 |
$0,1061 | $90,95K | — | +16.76% |
| 14.02.2026 | $0,1064 | $0,1187 | $0,08816 |
$0,09087 | $73,23K | — | -14.63% |
| 13.02.2026 | $0,1051 | $0,1076 | $0,07986 |
$0,1064 | $129,08K | — | +1.27% |
| 12.02.2026 | $0,1078 | $0,1109 | $0,08582 |
$0,1051 | $95,58K | — | -2.47% |
| 11.02.2026 | $0,1198 | $0,1252 | $0,1076 |
$0,1078 | $79,33K | — | -10.05% |
| 10.02.2026 | $0,1086 | $0,1410 | $0,1068 |
$0,1198 | $221,55K | — | +10.36% |
| 09.02.2026 | $0,1124 | $0,1143 | $0,1046 |
$0,1086 | $64,76K | — | -3.40% |
| 08.02.2026 | $0,1172 | $0,1228 | $0,1106 |
$0,1124 | $95,41K | — | -4.13% |
| 07.02.2026 | $0,1179 | $0,1221 | $0,1124 |
$0,1172 | $72,47K | — | -0.61% |
| 06.02.2026 | $0,1086 | $0,1200 | $0,1045 |
$0,1179 | $119,41K | — | +8.60% |
| 05.02.2026 | $0,1211 | $0,1310 | $0,1009 |
$0,1086 | $305,60K | — | -10.36% |
| 04.02.2026 | $0,1268 | $0,1361 | $0,1207 |
$0,1211 | $162,81K | — | -4.43% |
| 03.02.2026 | $0,1347 | $0,1482 | $0,1246 |
$0,1268 | $80,03K | — | -5.87% |
| 02.02.2026 | $0,1204 | $0,1573 | $0,1113 |
$0,1347 | $412,87K | — | +11.88% |
| 01.02.2026 | $0,1254 | $0,1350 | $0,1119 |
$0,1204 | $222,00K | — | -4.00% |
| 31.01.2026 | $0,1400 | $0,1566 | $0,1165 |
$0,1254 | $294,32K | — | -10.45% |
| 30.01.2026 | $0,1338 | $0,1443 | $0,1050 |
$0,1400 | $508,22K | — | +4.62% |
| 29.01.2026 | $0,08000 | $0,1750 | $0,07507 |
$0,1338 | $1,38M | — | +67.27% |
| 28.01.2026 | $0,08113 | $0,08201 | $0,07493 |
$0,08000 | $111,70K | — | -1.39% |
| 27.01.2026 | $0,08272 | $0,08849 | $0,07925 |
$0,08113 | $107,68K | — | -1.92% |
| 26.01.2026 | $0,08382 | $0,09161 | $0,06881 |
$0,08272 | $480,28K | — | -1.31% |
| 25.01.2026 | $0,1130 | $0,1132 | $0,08258 |
$0,08382 | $478,84K | — | -25.79% |
| 24.01.2026 | $0,1088 | $0,1191 | $0,1000 |
$0,1130 | $326,79K | — | +3.78% |
| 23.01.2026 | $0,1343 | $0,1402 | $0,1086 |
$0,1088 | $72,29M | — | -18.95% |
| 22.01.2026 | $0,1083 | $0,1408 | $0,1080 |
$0,1343 | $13,43M | — | +23.98% |
| 21.01.2026 | $0,1048 | $0,1190 | $0,1004 |
$0,1083 | $3,57M | — | +3.40% |
| 20.01.2026 | $0,1400 | $0,1582 | $0,1031 |
$0,1048 | $773,52K | — | -25.18% |
| 19.01.2026 | $0,1627 | $0,1757 | $0,1327 |
$0,1400 | $1,70M | — | -13.93% |
| 18.01.2026 | $0,1170 | $0,1849 | $0,1076 |
$0,1627 | $1,83M | — | +39.03% |
| 17.01.2026 | $0,08610 | $0,1230 | $0,08401 |
$0,1170 | $412,43K | — | +35.89% |
| 16.01.2026 | $0,07996 | $0,09700 | $0,07848 |
$0,08610 | $744,73K | — | +7.68% |
| 15.01.2026 | $0,007000 | $0,1114 | $0,007000 |
$0,07996 | $451,54K | — | +1042.29% |
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