Astar ASTR
$0,007314-0,00 (-1,74 %)
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 | $0,01 | -0,45 % | $0,01 | $0,01 | $0,01 | 2,28M |
| 2026-09-30 | $0,01 | -1,11 % | $0,01 | $0,01 | $0,01 | 2,68M |
| 2026-09-29 | $0,01 | -2,93 % | $0,01 | $0,01 | $0,01 | 2,51M |
| 2026-09-28 | $0,01 | -1,13 % | $0,01 | $0,01 | $0,01 | 3,27M |
| 2026-09-27 | $0,01 | +2,58 % | $0,01 | $0,01 | $0,01 | 1,95M |
| 2026-09-26 | $0,01 | +0,23 % | $0,01 | $0,01 | $0,01 | 2,17M |
| 2026-09-25 | $0,01 | +5,08 % | $0,01 | $0,01 | $0,01 | 2,24M |
| 2026-09-24 | $0,01 | +3,30 % | $0,01 | $0,01 | $0,01 | 1,82M |
| 2026-09-23 | $0,01 | -4,03 % | $0,01 | $0,01 | $0,01 | 3,15M |
| 2026-09-22 | $0,01 | +3,44 % | $0,01 | $0,01 | $0,01 | 2,78M |
| 2026-09-21 | $0,01 | +3,51 % | $0,01 | $0,01 | $0,01 | 3,32M |
| 2026-09-20 | $0,01 | -0,65 % | $0,01 | $0,01 | $0,01 | 2,32M |
| 2026-09-19 | $0,01 | +2,08 % | $0,01 | $0,01 | $0,01 | 2,91M |
| 2026-09-18 | $0,01 | +4,09 % | $0,01 | $0,01 | $0,01 | 4,62M |
| 2026-09-17 | $0,01 | -0,59 % | $0,01 | $0,01 | $0,01 | 7,02M |
| 2026-09-16 | $0,01 | -5,71 % | $0,01 | $0,01 | $0,01 | 15,42M |
| 2026-09-15 | $0,01 | +12,45 % | $0,01 | $0,01 | $0,01 | 91,95M |
| 2026-09-14 | $0,01 | -2,42 % | $0,01 | $0,01 | $0,01 | 1,64M |
| 2026-09-13 | $0,01 | +2,30 % | $0,01 | $0,01 | $0,01 | 4,14M |
| 2026-09-12 | $0,01 | +5,51 % | $0,01 | $0,01 | $0,01 | 1,34M |
| 2026-09-11 | $0,01 | +0,68 % | $0,01 | $0,01 | $0,01 | 1,64M |
| 2026-09-10 | $0,01 | -6,66 % | $0,01 | $0,01 | $0,01 | 2,14M |
| 2026-09-09 | $0,01 | -1,31 % | $0,01 | $0,01 | $0,01 | 2,22M |
| 2026-09-08 | $0,01 | -2,74 % | $0,01 | $0,01 | $0,01 | 2,83M |
| 2026-09-07 | $0,01 | -3,15 % | $0,01 | $0,01 | $0,01 | 8,61M |
| 2026-09-06 | $0,01 | +10,40 % | $0,01 | $0,01 | $0,01 | 2,36M |
| 2026-09-05 | $0,01 | +2,82 % | $0,01 | $0,01 | $0,01 | 1,50M |
| 2026-09-04 | $0,01 | +2,77 % | $0,01 | $0,01 | $0,01 | 1,37M |
| 2026-09-03 | $0,01 | +4,36 % | $0,01 | $0,01 | $0,01 | 2,16M |
| 2026-09-02 | $0,01 | -0,28 % | $0,01 | $0,01 | $0,01 | 1,36M |
| 2026-09-01 | $0,01 | -2,38 % | $0,01 | $0,01 | $0,01 | 1,96M |
| 2026-08-31 | $0,01 | +2,16 % | $0,01 | $0,01 | $0,01 | 1,21M |
| 2026-08-30 | $0,01 | -3,18 % | $0,01 | $0,01 | $0,01 | 1,62M |
| 2026-08-29 | $0,01 | -1,04 % | $0,01 | $0,01 | $0,01 | 1,20M |
| 2026-08-28 | $0,01 | -1,38 % | $0,01 | $0,01 | $0,01 | 1,87M |
| 2026-08-27 | $0,01 | +4,04 % | $0,01 | $0,01 | $0,01 | 4,84M |
| 2026-08-26 | $0,01 | +0,27 % | $0,01 | $0,01 | $0,01 | 1,95M |
| 2026-08-25 | $0,01 | +2,88 % | $0,01 | $0,01 | $0,01 | 2,40M |
| 2026-08-24 | $0,01 | -1,89 % | $0,01 | $0,01 | $0,01 | 1,86M |
| 2026-08-23 | $0,01 | +1,60 % | $0,01 | $0,01 | $0,01 | 1,44M |
| 2026-08-22 | $0,01 | -2,26 % | $0,01 | $0,01 | $0,01 | 2,87M |
| 2026-08-21 | $0,01 | +10,79 % | $0,00 | $0,01 | $0,00 | 2,85M |
| 2026-08-20 | $0,00 | +4,69 % | $0,00 | $0,00 | $0,00 | 1,40M |
| 2026-08-19 | $0,00 | +6,63 % | $0,00 | $0,00 | $0,00 | 1,75M |
| 2026-08-18 | $0,00 | -0,87 % | $0,00 | $0,00 | $0,00 | 886,79K |
| 2026-08-17 | $0,00 | +0,09 % | $0,00 | $0,00 | $0,00 | 837,65K |
| 2026-08-16 | $0,00 | -1,30 % | $0,00 | $0,00 | $0,00 | 886,17K |
| 2026-08-15 | $0,00 | +0,64 % | $0,00 | $0,00 | $0,00 | 748,19K |
| 2026-08-14 | $0,00 | -1,14 % | $0,00 | $0,00 | $0,00 | 936,02K |
| 2026-08-13 | $0,00 | -0,68 % | $0,00 | $0,00 | $0,00 | 1,16M |
| 2026-08-12 | $0,00 | -1,72 % | $0,00 | $0,00 | $0,00 | 1,16M |
| 2026-08-11 | $0,00 | -2,79 % | $0,00 | $0,00 | $0,00 | 1,28M |
| 2026-08-10 | $0,00 | -1,60 % | $0,00 | $0,00 | $0,00 | 974,64K |
| 2026-08-09 | $0,00 | -0,71 % | $0,00 | $0,01 | $0,00 | 1,49M |
| 2026-08-08 | $0,00 | +2,55 % | $0,00 | $0,00 | $0,00 | 845,28K |
| 2026-08-07 | $0,00 | -0,35 % | $0,00 | $0,00 | $0,00 | 1,32M |
| 2026-08-06 | $0,00 | +0,61 % | $0,00 | $0,00 | $0,00 | 1,57M |
| 2026-08-05 | $0,00 | +0,44 % | $0,00 | $0,00 | $0,00 | 1,27M |
| 2026-08-04 | $0,00 | -0,81 % | $0,00 | $0,00 | $0,00 | 1,07M |
| 2026-08-03 | $0,00 | -0,56 % | $0,00 | $0,00 | $0,00 | 1,85M |
| 2026-08-02 | $0,00 | +0,40 % | $0,00 | $0,00 | $0,00 | 969,31K |
| 2026-08-01 | $0,00 | -0,66 % | $0,00 | $0,00 | $0,00 | 1,76M |
| 2026-07-31 | $0,00 | -1,27 % | $0,00 | $0,00 | $0,00 | 1,27M |
| 2026-07-30 | $0,00 | +3,10 % | $0,00 | $0,00 | $0,00 | 1,26M |
| 2026-07-29 | $0,00 | -4,27 % | $0,00 | $0,00 | $0,00 | 1,55M |
| 2026-07-28 | $0,00 | -0,60 % | $0,00 | $0,01 | $0,00 | 1,51M |
| 2026-07-27 | $0,00 | -3,37 % | $0,01 | $0,01 | $0,00 | 1,72M |
| 2026-07-26 | $0,01 | +1,12 % | $0,01 | $0,01 | $0,01 | 903,11K |
| 2026-07-25 | $0,01 | +0,57 % | $0,01 | $0,01 | $0,01 | 951,96K |
| 2026-07-24 | $0,01 | -1,24 % | $0,01 | $0,01 | $0,01 | 1,69M |
| 2026-07-23 | $0,01 | -1,46 % | $0,01 | $0,01 | $0,01 | 1,33M |
| 2026-07-22 | $0,01 | +0,27 % | $0,01 | $0,01 | $0,01 | 1,29M |
| 2026-07-21 | $0,01 | +1,34 % | $0,01 | $0,01 | $0,01 | 2,05M |
| 2026-07-20 | $0,01 | +0,69 % | $0,01 | $0,01 | $0,01 | 2,14M |
| 2026-07-19 | $0,01 | +0,57 % | $0,01 | $0,01 | $0,01 | 1,01M |
| 2026-07-18 | $0,01 | -0,55 % | $0,01 | $0,01 | $0,01 | 1,07M |
| 2026-07-17 | $0,01 | +0,87 % | $0,01 | $0,01 | $0,00 | 1,58M |
| 2026-07-16 | $0,01 | -1,42 % | $0,01 | $0,01 | $0,01 | 2,71M |
| 2026-07-15 | $0,01 | +0,63 % | $0,01 | $0,01 | $0,01 | 1,79M |
| 2026-07-14 | $0,01 | +1,51 % | $0,01 | $0,01 | $0,00 | 1,68M |
| 2026-07-13 | $0,01 | -1,97 % | $0,01 | $0,01 | $0,00 | 1,87M |
| 2026-07-12 | $0,01 | -1,91 % | $0,01 | $0,01 | $0,01 | 1,56M |
| 2026-07-11 | $0,01 | +0,93 % | $0,01 | $0,01 | $0,01 | 4,21M |
| 2026-07-10 | $0,01 | +2,37 % | $0,01 | $0,01 | $0,01 | 2,49M |
| 2026-07-09 | $0,01 | +1,45 % | $0,00 | $0,01 | $0,00 | 1,43M |
| 2026-07-08 | $0,00 | -1,89 % | $0,01 | $0,01 | $0,00 | 1,93M |
| 2026-07-07 | $0,01 | -3,31 % | $0,01 | $0,01 | $0,01 | 2,26M |
| 2026-07-06 | $0,01 | +0,27 % | $0,01 | $0,01 | $0,01 | 2,24M |
| 2026-07-05 | $0,01 | -0,44 % | $0,01 | $0,01 | $0,01 | 1,38M |
| 2026-07-04 | $0,01 | +0,34 % | $0,01 | $0,01 | $0,01 | 1,64M |