Aave AAVE
$165,40+5,01 (+3,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $164,09 | +2,96 % | $159,38 | $168,20 | $158,79 | 454,08M |
| 2026-09-30 | $159,37 | -3,54 % | $165,22 | $165,64 | $157,78 | 487,04M |
| 2026-09-29 | $165,22 | +10,65 % | $149,31 | $175,61 | $146,30 | 833,84M |
| 2026-09-28 | $149,31 | -3,62 % | $154,92 | $155,83 | $144,50 | 360,50M |
| 2026-09-27 | $154,92 | -0,46 % | $155,63 | $157,12 | $152,41 | 249,60M |
| 2026-09-26 | $155,63 | +1,36 % | $153,55 | $156,32 | $152,19 | 247,58M |
| 2026-09-25 | $153,55 | +4,61 % | $146,79 | $155,46 | $143,04 | 440,36M |
| 2026-09-24 | $146,79 | +5,70 % | $138,88 | $147,46 | $135,56 | 325,56M |
| 2026-09-23 | $138,88 | -6,06 % | $147,84 | $154,85 | $137,90 | 526,35M |
| 2026-09-22 | $147,84 | +1,46 % | $145,72 | $148,46 | $140,37 | 316,74M |
| 2026-09-21 | $145,72 | +5,96 % | $137,52 | $148,49 | $136,97 | 424,95M |
| 2026-09-20 | $137,52 | -2,55 % | $141,12 | $141,60 | $133,67 | 240,02M |
| 2026-09-19 | $141,12 | +1,15 % | $139,52 | $146,46 | $139,50 | 300,25M |
| 2026-09-18 | $139,52 | +8,46 % | $128,63 | $141,31 | $127,45 | 368,92M |
| 2026-09-17 | $128,63 | +7,31 % | $119,85 | $129,47 | $119,42 | 267,14M |
| 2026-09-16 | $119,87 | -1,89 % | $122,18 | $122,64 | $113,57 | 284,51M |
| 2026-09-15 | $122,18 | -4,72 % | $128,24 | $128,80 | $120,57 | 269,64M |
| 2026-09-14 | $128,24 | +3,13 % | $124,35 | $133,39 | $124,17 | 214,86M |
| 2026-09-13 | $124,35 | -0,95 % | $125,54 | $127,82 | $123,85 | 163,10M |
| 2026-09-12 | $125,54 | +0,53 % | $124,89 | $127,84 | $124,72 | 119,04M |
| 2026-09-11 | $124,87 | +3,27 % | $120,90 | $129,52 | $120,72 | 224,01M |
| 2026-09-10 | $120,92 | -3,81 % | $125,72 | $125,76 | $120,61 | 186,94M |
| 2026-09-09 | $125,71 | -2,40 % | $128,80 | $130,97 | $124,26 | 197,57M |
| 2026-09-08 | $128,80 | -2,62 % | $132,27 | $132,77 | $127,19 | 193,77M |
| 2026-09-07 | $132,27 | -3,03 % | $136,42 | $136,64 | $130,50 | 208,37M |
| 2026-09-06 | $136,41 | +1,52 % | $134,38 | $139,73 | $132,59 | 236,23M |
| 2026-09-05 | $134,37 | +3,02 % | $130,44 | $135,64 | $128,87 | 195,47M |
| 2026-09-04 | $130,43 | -1,74 % | $132,74 | $135,82 | $129,41 | 303,74M |
| 2026-09-03 | $132,74 | +4,54 % | $126,98 | $135,18 | $126,17 | 305,85M |
| 2026-09-02 | $126,98 | -0,57 % | $127,71 | $135,08 | $125,28 | 326,92M |
| 2026-09-01 | $127,71 | +2,95 % | $124,06 | $128,72 | $124,03 | 270,34M |
| 2026-08-31 | $124,05 | +1,27 % | $122,50 | $125,04 | $121,35 | 215,49M |
| 2026-08-30 | $122,50 | -3,40 % | $126,82 | $129,45 | $121,37 | 266,38M |
| 2026-08-29 | $126,82 | +3,79 % | $122,19 | $126,82 | $120,64 | 181,73M |
| 2026-08-28 | $122,19 | -4,51 % | $127,96 | $131,45 | $120,75 | 301,71M |
| 2026-08-27 | $127,96 | +0,73 % | $127,03 | $130,20 | $123,97 | 291,16M |
| 2026-08-26 | $127,03 | +0,60 % | $126,27 | $128,93 | $121,84 | 250,33M |
| 2026-08-25 | $126,27 | -4,67 % | $132,46 | $135,90 | $125,21 | 397,85M |
| 2026-08-24 | $132,46 | -6,47 % | $141,61 | $144,10 | $130,66 | 640,69M |
| 2026-08-23 | $141,62 | +12,03 % | $126,41 | $144,73 | $121,28 | 753,62M |
| 2026-08-22 | $126,42 | +3,26 % | $122,43 | $128,53 | $117,52 | 794,70M |
| 2026-08-21 | $122,43 | +23,45 % | $99,17 | $122,43 | $98,75 | 665,52M |
| 2026-08-20 | $99,17 | +4,10 % | $95,26 | $99,17 | $95,08 | 244,26M |
| 2026-08-19 | $95,26 | +8,89 % | $87,49 | $97,23 | $87,01 | 245,85M |
| 2026-08-18 | $87,49 | -1,97 % | $89,25 | $89,88 | $86,86 | 167,79M |
| 2026-08-17 | $89,25 | +3,91 % | $85,89 | $89,37 | $85,67 | 147,67M |
| 2026-08-16 | $85,89 | -0,26 % | $86,11 | $87,11 | $85,42 | 98,09M |
| 2026-08-15 | $86,11 | -0,25 % | $86,33 | $87,12 | $86,07 | 96,50M |
| 2026-08-14 | $86,33 | -1,67 % | $87,80 | $88,41 | $85,17 | 128,35M |
| 2026-08-13 | $87,80 | -0,32 % | $88,08 | $89,40 | $86,94 | 132,94M |
| 2026-08-12 | $88,08 | -0,18 % | $88,24 | $90,22 | $87,58 | 130,09M |
| 2026-08-11 | $88,24 | -1,00 % | $89,13 | $89,39 | $86,27 | 134,48M |
| 2026-08-10 | $89,13 | -1,56 % | $90,55 | $92,66 | $88,99 | 133,69M |
| 2026-08-09 | $90,55 | -0,75 % | $91,22 | $92,12 | $90,33 | 123,77M |
| 2026-08-08 | $91,23 | +1,44 % | $89,93 | $91,91 | $89,23 | 109,74M |
| 2026-08-07 | $89,93 | +0,39 % | $89,59 | $91,03 | $89,04 | 155,64M |
| 2026-08-06 | $89,59 | -0,18 % | $89,74 | $90,30 | $87,52 | 165,98M |
| 2026-08-05 | $89,74 | -0,74 % | $90,41 | $92,04 | $89,65 | 187,56M |
| 2026-08-04 | $90,41 | -2,03 % | $92,28 | $93,02 | $89,70 | 176,40M |
| 2026-08-03 | $92,28 | +0,31 % | $92,00 | $93,75 | $91,12 | 188,70M |
| 2026-08-02 | $92,00 | +1,64 % | $90,52 | $93,13 | $90,46 | 196,01M |
| 2026-08-01 | $90,52 | -3,38 % | $93,68 | $93,92 | $89,11 | 312,07M |
| 2026-07-31 | $93,68 | -5,79 % | $99,44 | $101,18 | $93,22 | 279,40M |
| 2026-07-30 | $99,44 | +3,53 % | $96,05 | $100,21 | $94,06 | 278,65M |
| 2026-07-29 | $96,05 | -4,64 % | $100,73 | $101,69 | $94,61 | 361,04M |
| 2026-07-28 | $100,73 | +2,94 % | $97,85 | $101,61 | $96,47 | 271,36M |
| 2026-07-27 | $97,85 | -3,61 % | $101,51 | $102,30 | $97,28 | 271,16M |
| 2026-07-26 | $101,51 | +10,39 % | $91,96 | $101,59 | $91,96 | 285,52M |
| 2026-07-25 | $91,96 | -1,17 % | $93,05 | $93,06 | $90,72 | 136,36M |
| 2026-07-24 | $93,05 | -2,09 % | $95,04 | $96,63 | $92,68 | 162,03M |
| 2026-07-23 | $95,04 | -2,38 % | $97,36 | $98,50 | $95,04 | 170,73M |
| 2026-07-22 | $97,36 | +1,87 % | $95,57 | $98,71 | $95,17 | 317,11M |
| 2026-07-21 | $95,57 | +6,46 % | $89,78 | $96,45 | $89,71 | 236,04M |
| 2026-07-20 | $89,77 | +0,50 % | $89,33 | $91,04 | $88,37 | 181,27M |
| 2026-07-19 | $89,33 | -0,63 % | $89,90 | $90,90 | $88,75 | 121,94M |
| 2026-07-18 | $89,90 | -0,07 % | $89,96 | $90,16 | $87,56 | 163,77M |
| 2026-07-17 | $89,96 | -1,29 % | $91,13 | $91,68 | $89,62 | 190,28M |
| 2026-07-16 | $91,13 | -4,91 % | $95,83 | $96,63 | $90,99 | 206,37M |
| 2026-07-15 | $95,83 | -3,09 % | $98,88 | $99,74 | $95,71 | 216,59M |
| 2026-07-14 | $98,88 | +4,79 % | $94,36 | $100,90 | $94,28 | 242,00M |
| 2026-07-13 | $94,36 | -2,78 % | $97,06 | $97,67 | $93,49 | 216,21M |
| 2026-07-12 | $97,06 | -1,19 % | $98,23 | $100,17 | $96,86 | 198,95M |
| 2026-07-11 | $98,23 | +2,60 % | $95,74 | $101,99 | $94,49 | 281,32M |
| 2026-07-10 | $95,74 | +4,92 % | $91,25 | $98,02 | $90,93 | 291,35M |
| 2026-07-09 | $91,26 | +3,49 % | $88,18 | $92,67 | $86,92 | 244,26M |
| 2026-07-08 | $88,18 | -1,96 % | $89,94 | $90,03 | $86,13 | 225,06M |
| 2026-07-07 | $89,94 | -4,36 % | $94,04 | $94,37 | $89,94 | 237,69M |
| 2026-07-06 | $94,04 | +5,69 % | $88,98 | $97,03 | $88,03 | 291,99M |
| 2026-07-05 | $88,98 | +0,49 % | $88,54 | $89,74 | $87,14 | 130,19M |
| 2026-07-04 | $88,54 | +1,26 % | $87,44 | $90,12 | $86,96 | 163,54M |