The Black Bull ANSEM
$0,1446+0,00 (+0,73 %)
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 | $0,14 | +0,68 % | $0,14 | $0,15 | $0,13 | 6,35M |
| 2026-09-30 | $0,14 | +0,50 % | $0,14 | $0,15 | $0,13 | 5,72M |
| 2026-09-29 | $0,14 | -9,34 % | $0,15 | $0,16 | $0,13 | 9,20M |
| 2026-09-28 | $0,15 | -8,41 % | $0,17 | $0,17 | $0,15 | 7,27M |
| 2026-09-27 | $0,17 | -5,45 % | $0,18 | $0,18 | $0,17 | 7,42M |
| 2026-09-26 | $0,18 | -5,01 % | $0,19 | $0,19 | $0,17 | 6,95M |
| 2026-09-25 | $0,19 | +21,48 % | $0,15 | $0,20 | $0,15 | 11,40M |
| 2026-09-24 | $0,15 | -3,48 % | $0,16 | $0,16 | $0,15 | 5,96M |
| 2026-09-23 | $0,16 | -8,57 % | $0,17 | $0,18 | $0,15 | 8,05M |
| 2026-09-22 | $0,17 | +6,98 % | $0,16 | $0,18 | $0,15 | 10,68M |
| 2026-09-21 | $0,16 | +1,56 % | $0,16 | $0,18 | $0,16 | 10,05M |
| 2026-09-20 | $0,16 | +5,69 % | $0,15 | $0,17 | $0,14 | 8,42M |
| 2026-09-19 | $0,15 | -5,92 % | $0,16 | $0,18 | $0,14 | 8,96M |
| 2026-09-18 | $0,16 | +13,32 % | $0,14 | $0,18 | $0,14 | 14,36M |
| 2026-09-17 | $0,14 | +10,00 % | $0,13 | $0,15 | $0,12 | 9,48M |
| 2026-09-16 | $0,13 | +0,93 % | $0,13 | $0,13 | $0,11 | 8,54M |
| 2026-09-15 | $0,13 | -11,76 % | $0,14 | $0,15 | $0,11 | 16,70M |
| 2026-09-14 | $0,14 | +6,97 % | $0,13 | $0,15 | $0,13 | 12,62M |
| 2026-09-13 | $0,13 | -16,13 % | $0,16 | $0,18 | $0,13 | 16,95M |
| 2026-09-12 | $0,16 | +16,64 % | $0,14 | $0,17 | $0,14 | 12,44M |
| 2026-09-11 | $0,14 | -11,05 % | $0,15 | $0,18 | $0,14 | 15,79M |
| 2026-09-10 | $0,15 | -12,24 % | $0,18 | $0,18 | $0,15 | 10,43M |
| 2026-09-09 | $0,18 | -3,26 % | $0,18 | $0,18 | $0,15 | 18,24M |
| 2026-09-08 | $0,18 | -5,86 % | $0,19 | $0,20 | $0,17 | 20,53M |
| 2026-09-07 | $0,19 | -16,85 % | $0,23 | $0,23 | $0,18 | 29,76M |
| 2026-09-06 | $0,23 | -4,37 % | $0,24 | $0,30 | $0,23 | 27,13M |
| 2026-09-05 | $0,24 | +8,64 % | $0,22 | $0,27 | $0,22 | 15,21M |
| 2026-09-04 | $0,22 | -18,41 % | $0,27 | $0,28 | $0,22 | 21,30M |
| 2026-09-03 | $0,27 | +10,41 % | $0,25 | $0,28 | $0,22 | 26,06M |
| 2026-09-02 | $0,25 | -5,76 % | $0,26 | $0,26 | $0,23 | 15,91M |
| 2026-09-01 | $0,26 | -10,62 % | $0,30 | $0,32 | $0,25 | 18,81M |
| 2026-08-31 | $0,30 | -3,64 % | $0,31 | $0,31 | $0,28 | 16,54M |
| 2026-08-30 | $0,31 | -14,81 % | $0,36 | $0,36 | $0,30 | 13,39M |
| 2026-08-29 | $0,36 | +5,06 % | $0,34 | $0,38 | $0,33 | 11,34M |
| 2026-08-28 | $0,34 | -3,70 % | $0,36 | $0,40 | $0,32 | 24,25M |
| 2026-08-27 | $0,36 | +9,49 % | $0,32 | $0,38 | $0,29 | 26,27M |
| 2026-08-26 | $0,32 | +24,29 % | $0,26 | $0,33 | $0,26 | 20,29M |
| 2026-08-25 | $0,26 | +5,09 % | $0,25 | $0,28 | $0,24 | 14,95M |
| 2026-08-24 | $0,25 | -2,90 % | $0,26 | $0,27 | $0,23 | 17,66M |
| 2026-08-23 | $0,26 | -7,14 % | $0,28 | $0,29 | $0,25 | 14,65M |
| 2026-08-22 | $0,28 | -3,96 % | $0,29 | $0,35 | $0,27 | 22,37M |
| 2026-08-21 | $0,29 | +20,64 % | $0,24 | $0,31 | $0,24 | 22,48M |
| 2026-08-20 | $0,24 | +3,52 % | $0,23 | $0,26 | $0,22 | 13,72M |
| 2026-08-19 | $0,23 | -1,85 % | $0,24 | $0,26 | $0,23 | 16,48M |
| 2026-08-18 | $0,23 | -14,41 % | $0,27 | $0,28 | $0,23 | 19,93M |
| 2026-08-17 | $0,27 | +21,44 % | $0,23 | $0,34 | $0,22 | 44,10M |
| 2026-08-16 | $0,23 | -9,52 % | $0,25 | $0,25 | $0,22 | 9,47M |
| 2026-08-15 | $0,25 | +14,28 % | $0,22 | $0,27 | $0,21 | 20,42M |
| 2026-08-14 | $0,22 | +13,56 % | $0,19 | $0,22 | $0,18 | 12,22M |
| 2026-08-13 | $0,19 | -0,77 % | $0,19 | $0,20 | $0,19 | 8,39M |
| 2026-08-12 | $0,19 | -2,52 % | $0,20 | $0,21 | $0,19 | 9,10M |
| 2026-08-11 | $0,20 | +2,12 % | $0,19 | $0,22 | $0,19 | 15,55M |
| 2026-08-10 | $0,19 | +13,69 % | $0,17 | $0,21 | $0,17 | 15,09M |
| 2026-08-09 | $0,17 | -4,02 % | $0,18 | $0,18 | $0,17 | 7,73M |
| 2026-08-08 | $0,18 | -0,75 % | $0,18 | $0,20 | $0,18 | 10,19M |
| 2026-08-07 | $0,18 | -1,04 % | $0,18 | $0,19 | $0,17 | 7,63M |
| 2026-08-06 | $0,18 | +6,95 % | $0,17 | $0,19 | $0,16 | 14,73M |
| 2026-08-05 | $0,17 | -0,59 % | $0,17 | $0,18 | $0,17 | 11,62M |
| 2026-08-04 | $0,17 | -6,90 % | $0,18 | $0,19 | $0,17 | 10,47M |
| 2026-08-03 | $0,18 | -9,34 % | $0,20 | $0,21 | $0,18 | 13,92M |
| 2026-08-02 | $0,20 | +5,81 % | $0,19 | $0,22 | $0,19 | 11,26M |
| 2026-08-01 | $0,19 | +9,01 % | $0,18 | $0,21 | $0,18 | 10,85M |
| 2026-07-31 | $0,18 | -7,80 % | $0,19 | $0,20 | $0,17 | 8,80M |
| 2026-07-30 | $0,19 | +11,00 % | $0,17 | $0,20 | $0,17 | 11,04M |
| 2026-07-29 | $0,17 | +2,00 % | $0,17 | $0,20 | $0,16 | 17,22M |
| 2026-07-28 | $0,17 | +4,69 % | $0,16 | $0,17 | $0,16 | 11,72M |
| 2026-07-27 | $0,16 | -14,09 % | $0,19 | $0,19 | $0,16 | 14,90M |
| 2026-07-26 | $0,19 | +3,73 % | $0,18 | $0,20 | $0,17 | 16,30M |
| 2026-07-25 | $0,18 | +17,29 % | $0,15 | $0,19 | $0,15 | 17,72M |
| 2026-07-24 | $0,15 | -11,03 % | $0,17 | $0,18 | $0,15 | 14,47M |
| 2026-07-23 | $0,17 | -4,17 % | $0,18 | $0,19 | $0,16 | 20,13M |
| 2026-07-22 | $0,18 | -13,81 % | $0,21 | $0,21 | $0,17 | 22,78M |
| 2026-07-21 | $0,21 | +1,64 % | $0,21 | $0,24 | $0,20 | 20,34M |
| 2026-07-20 | $0,21 | +15,27 % | $0,18 | $0,23 | $0,18 | 27,98M |
| 2026-07-19 | $0,18 | -2,76 % | $0,18 | $0,20 | $0,17 | 15,45M |
| 2026-07-18 | $0,18 | +2,12 % | $0,18 | $0,20 | $0,16 | 20,91M |
| 2026-07-17 | $0,18 | +8,94 % | $0,17 | $0,21 | $0,16 | 34,73M |
| 2026-07-16 | $0,16 | -10,55 % | $0,18 | $0,23 | $0,15 | 55,33M |
| 2026-07-15 | $0,18 | -17,70 % | $0,22 | $0,25 | $0,17 | 39,46M |
| 2026-07-14 | $0,22 | -20,70 % | $0,28 | $0,29 | $0,22 | 35,68M |
| 2026-07-13 | $0,28 | +1,73 % | $0,28 | $0,29 | $0,24 | 38,29M |
| 2026-07-12 | $0,28 | +34,21 % | $0,21 | $0,28 | $0,19 | 42,51M |
| 2026-07-11 | $0,21 | -11,01 % | $0,23 | $0,26 | $0,20 | 38,98M |
| 2026-07-10 | $0,23 | -3,24 % | $0,24 | $0,25 | $0,19 | 82,46M |
| 2026-07-09 | $0,24 | -20,80 % | $0,30 | $0,35 | $0,22 | 70,37M |
| 2026-07-08 | $0,30 | -10,40 % | $0,34 | $0,34 | $0,25 | 101,75M |
| 2026-07-07 | $0,34 | -19,47 % | $0,42 | $0,43 | $0,33 | 58,14M |
| 2026-07-06 | $0,42 | +35,17 % | $0,31 | $0,44 | $0,29 | 72,72M |
| 2026-07-05 | $0,31 | -6,65 % | $0,33 | $0,34 | $0,26 | 60,04M |
| 2026-07-04 | $0,33 | +4,91 % | $0,32 | $0,39 | $0,29 | 79,24M |