Beldex BDX
$0,0734-0,00 (-2,02 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,07 | -2,34 % | $0,07 | $0,07 | $0,07 | 4,00M |
| 2026-09-30 | $0,08 | -0,13 % | $0,08 | $0,08 | $0,07 | 2,88M |
| 2026-09-29 | $0,08 | -0,47 % | $0,08 | $0,08 | $0,07 | 4,41M |
| 2026-09-28 | $0,08 | -1,08 % | $0,08 | $0,08 | $0,08 | 5,49M |
| 2026-09-27 | $0,08 | -1,18 % | $0,08 | $0,08 | $0,08 | 5,08M |
| 2026-09-26 | $0,08 | -0,36 % | $0,08 | $0,08 | $0,08 | 5,61M |
| 2026-09-25 | $0,08 | +0,36 % | $0,08 | $0,08 | $0,08 | 4,74M |
| 2026-09-24 | $0,08 | +2,13 % | $0,08 | $0,08 | $0,08 | 4,10M |
| 2026-09-23 | $0,08 | -0,34 % | $0,08 | $0,08 | $0,08 | 4,36M |
| 2026-09-22 | $0,08 | +0,50 % | $0,08 | $0,08 | $0,08 | 3,67M |
| 2026-09-21 | $0,08 | -0,55 % | $0,08 | $0,08 | $0,08 | 4,76M |
| 2026-09-20 | $0,08 | +0,36 % | $0,08 | $0,08 | $0,08 | 5,13M |
| 2026-09-19 | $0,08 | +0,18 % | $0,08 | $0,08 | $0,08 | 4,14M |
| 2026-09-18 | $0,08 | -0,46 % | $0,08 | $0,08 | $0,08 | 2,98M |
| 2026-09-17 | $0,08 | -0,07 % | $0,08 | $0,08 | $0,08 | 5,17M |
| 2026-09-16 | $0,08 | +0,46 % | $0,08 | $0,08 | $0,08 | 8,90M |
| 2026-09-15 | $0,08 | +0,25 % | $0,08 | $0,08 | $0,08 | 10,33M |
| 2026-09-14 | $0,08 | -0,92 % | $0,08 | $0,08 | $0,08 | 10,59M |
| 2026-09-13 | $0,08 | -0,45 % | $0,08 | $0,08 | $0,08 | 12,01M |
| 2026-09-12 | $0,08 | -0,50 % | $0,08 | $0,08 | $0,08 | 11,87M |
| 2026-09-11 | $0,08 | +0,16 % | $0,08 | $0,08 | $0,08 | 11,40M |
| 2026-09-10 | $0,08 | +0,36 % | $0,08 | $0,08 | $0,08 | 11,13M |
| 2026-09-09 | $0,08 | -0,58 % | $0,08 | $0,08 | $0,08 | 12,41M |
| 2026-09-08 | $0,08 | -1,50 % | $0,08 | $0,08 | $0,08 | 11,64M |
| 2026-09-07 | $0,08 | -1,03 % | $0,08 | $0,08 | $0,08 | 12,95M |
| 2026-09-06 | $0,08 | -0,08 % | $0,08 | $0,08 | $0,08 | 12,37M |
| 2026-09-05 | $0,08 | -0,25 % | $0,08 | $0,08 | $0,08 | 10,78M |
| 2026-09-04 | $0,08 | -0,04 % | $0,08 | $0,08 | $0,08 | 12,19M |
| 2026-09-03 | $0,08 | +0,37 % | $0,08 | $0,08 | $0,08 | 12,16M |
| 2026-09-02 | $0,08 | -0,07 % | $0,08 | $0,08 | $0,08 | 10,84M |
| 2026-09-01 | $0,08 | -0,69 % | $0,08 | $0,08 | $0,08 | 9,29M |
| 2026-08-31 | $0,08 | +0,09 % | $0,08 | $0,08 | $0,08 | 10,63M |
| 2026-08-30 | $0,08 | -0,08 % | $0,08 | $0,08 | $0,08 | 11,74M |
| 2026-08-29 | $0,08 | -0,03 % | $0,08 | $0,08 | $0,08 | 11,21M |
| 2026-08-28 | $0,08 | -0,98 % | $0,08 | $0,08 | $0,08 | 11,99M |
| 2026-08-27 | $0,08 | -0,92 % | $0,08 | $0,08 | $0,08 | 11,36M |
| 2026-08-26 | $0,08 | -1,79 % | $0,08 | $0,08 | $0,08 | 9,25M |
| 2026-08-25 | $0,08 | -0,76 % | $0,08 | $0,08 | $0,08 | 9,14M |
| 2026-08-24 | $0,08 | +0,80 % | $0,08 | $0,08 | $0,08 | 9,37M |
| 2026-08-23 | $0,08 | +0,04 % | $0,08 | $0,08 | $0,08 | 8,69M |
| 2026-08-22 | $0,08 | -0,22 % | $0,08 | $0,08 | $0,08 | 8,59M |
| 2026-08-21 | $0,08 | +0,47 % | $0,08 | $0,08 | $0,08 | 10,29M |
| 2026-08-20 | $0,08 | -0,21 % | $0,08 | $0,08 | $0,08 | 10,89M |
| 2026-08-19 | $0,08 | +0,44 % | $0,08 | $0,08 | $0,08 | 9,46M |
| 2026-08-18 | $0,08 | -0,34 % | $0,08 | $0,08 | $0,08 | 10,05M |
| 2026-08-17 | $0,08 | +3,55 % | $0,08 | $0,08 | $0,08 | 9,11M |
| 2026-08-16 | $0,08 | -1,01 % | $0,08 | $0,09 | $0,07 | 15,64M |
| 2026-08-15 | $0,08 | -2,74 % | $0,08 | $0,09 | $0,08 | 17,68M |
| 2026-08-14 | $0,08 | -6,45 % | $0,09 | $0,09 | $0,08 | 16,02M |
| 2026-08-13 | $0,09 | +2,10 % | $0,09 | $0,09 | $0,09 | 11,28M |
| 2026-08-12 | $0,09 | -1,83 % | $0,09 | $0,09 | $0,08 | 12,25M |
| 2026-08-11 | $0,09 | -4,00 % | $0,09 | $0,09 | $0,08 | 11,36M |
| 2026-08-10 | $0,09 | +0,27 % | $0,09 | $0,09 | $0,09 | 9,80M |
| 2026-08-09 | $0,09 | -0,19 % | $0,09 | $0,09 | $0,09 | 10,26M |
| 2026-08-08 | $0,09 | +0,24 % | $0,09 | $0,09 | $0,09 | 10,11M |
| 2026-08-07 | $0,09 | +4,10 % | $0,09 | $0,09 | $0,09 | 10,78M |
| 2026-08-06 | $0,09 | +3,47 % | $0,08 | $0,09 | $0,08 | 11,34M |
| 2026-08-05 | $0,08 | +2,49 % | $0,08 | $0,09 | $0,08 | 13,99M |
| 2026-08-04 | $0,08 | +2,62 % | $0,08 | $0,08 | $0,08 | 12,14M |
| 2026-08-03 | $0,08 | -0,17 % | $0,08 | $0,08 | $0,08 | 13,58M |
| 2026-08-02 | $0,08 | -3,09 % | $0,08 | $0,08 | $0,08 | 12,62M |
| 2026-08-01 | $0,08 | +1,24 % | $0,08 | $0,08 | $0,08 | 12,31M |
| 2026-07-31 | $0,08 | +0,05 % | $0,08 | $0,08 | $0,08 | 12,17M |
| 2026-07-30 | $0,08 | +0,78 % | $0,08 | $0,08 | $0,08 | 11,83M |
| 2026-07-29 | $0,08 | -0,07 % | $0,08 | $0,08 | $0,08 | 13,51M |
| 2026-07-28 | $0,08 | -0,44 % | $0,08 | $0,08 | $0,08 | 13,28M |
| 2026-07-27 | $0,08 | -0,88 % | $0,08 | $0,08 | $0,08 | 14,54M |
| 2026-07-26 | $0,08 | +0,68 % | $0,08 | $0,08 | $0,08 | 13,11M |
| 2026-07-25 | $0,08 | -1,27 % | $0,08 | $0,08 | $0,08 | 12,79M |
| 2026-07-24 | $0,08 | +0,76 % | $0,08 | $0,08 | $0,08 | 12,60M |
| 2026-07-23 | $0,08 | +0,84 % | $0,08 | $0,08 | $0,08 | 13,82M |
| 2026-07-22 | $0,08 | -1,09 % | $0,08 | $0,09 | $0,08 | 15,18M |
| 2026-07-21 | $0,08 | +0,53 % | $0,08 | $0,09 | $0,08 | 13,23M |
| 2026-07-20 | $0,08 | -1,13 % | $0,08 | $0,08 | $0,08 | 12,26M |
| 2026-07-19 | $0,08 | +0,60 % | $0,08 | $0,08 | $0,08 | 13,20M |
| 2026-07-18 | $0,08 | -1,37 % | $0,08 | $0,09 | $0,08 | 14,15M |
| 2026-07-17 | $0,08 | -3,90 % | $0,09 | $0,09 | $0,08 | 14,09M |
| 2026-07-16 | $0,09 | +6,03 % | $0,08 | $0,09 | $0,08 | 17,14M |
| 2026-07-15 | $0,08 | -2,34 % | $0,08 | $0,09 | $0,08 | 20,06M |
| 2026-07-14 | $0,08 | -10,71 % | $0,09 | $0,10 | $0,08 | 16,93M |
| 2026-07-13 | $0,09 | +13,37 % | $0,08 | $0,10 | $0,08 | 13,93M |
| 2026-07-12 | $0,08 | -4,95 % | $0,09 | $0,09 | $0,08 | 15,23M |
| 2026-07-11 | $0,09 | -0,82 % | $0,09 | $0,09 | $0,09 | 14,49M |
| 2026-07-10 | $0,09 | -5,83 % | $0,09 | $0,10 | $0,09 | 14,63M |
| 2026-07-09 | $0,09 | +3,06 % | $0,09 | $0,10 | $0,09 | 15,41M |
| 2026-07-08 | $0,09 | +2,57 % | $0,09 | $0,10 | $0,09 | 15,95M |
| 2026-07-07 | $0,09 | -3,59 % | $0,09 | $0,10 | $0,09 | 17,76M |
| 2026-07-06 | $0,09 | +2,14 % | $0,09 | $0,09 | $0,09 | 17,95M |
| 2026-07-05 | $0,09 | +2,14 % | $0,09 | $0,09 | $0,09 | 18,50M |
| 2026-07-04 | $0,09 | +0,52 % | $0,09 | $0,09 | $0,09 | 16,26M |