SwissBorg BORG
$0,1722-0,00 (-1,33 %)
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 | $0,17 | -0,37 % | $0,17 | $0,18 | $0,17 | 249,40K |
| 2026-09-30 | $0,17 | -1,28 % | $0,18 | $0,18 | $0,17 | 243,83K |
| 2026-09-29 | $0,18 | +0,97 % | $0,17 | $0,18 | $0,17 | 338,12K |
| 2026-09-28 | $0,17 | -3,88 % | $0,18 | $0,18 | $0,17 | 304,01K |
| 2026-09-27 | $0,18 | +0,45 % | $0,18 | $0,18 | $0,18 | 301,94K |
| 2026-09-26 | $0,18 | +0,35 % | $0,18 | $0,18 | $0,17 | 252,87K |
| 2026-09-25 | $0,18 | -0,29 % | $0,18 | $0,18 | $0,18 | 283,02K |
| 2026-09-24 | $0,18 | -0,26 % | $0,18 | $0,18 | $0,18 | 235,13K |
| 2026-09-23 | $0,18 | -4,09 % | $0,19 | $0,19 | $0,18 | 302,15K |
| 2026-09-22 | $0,19 | +1,91 % | $0,18 | $0,19 | $0,18 | 544,07K |
| 2026-09-21 | $0,18 | +5,69 % | $0,18 | $0,19 | $0,17 | 521,27K |
| 2026-09-20 | $0,18 | +1,55 % | $0,17 | $0,18 | $0,17 | 236,47K |
| 2026-09-19 | $0,17 | +0,78 % | $0,17 | $0,17 | $0,17 | 208,50K |
| 2026-09-18 | $0,17 | +6,38 % | $0,16 | $0,18 | $0,16 | 453,27K |
| 2026-09-17 | $0,16 | -1,78 % | $0,16 | $0,17 | $0,16 | 255,25K |
| 2026-09-16 | $0,16 | +0,85 % | $0,16 | $0,16 | $0,16 | 219,49K |
| 2026-09-15 | $0,16 | -4,23 % | $0,17 | $0,17 | $0,16 | 233,90K |
| 2026-09-14 | $0,17 | +2,38 % | $0,17 | $0,17 | $0,16 | 198,25K |
| 2026-09-13 | $0,17 | -1,74 % | $0,17 | $0,17 | $0,16 | 148,22K |
| 2026-09-12 | $0,17 | -2,07 % | $0,17 | $0,17 | $0,17 | 94,30K |
| 2026-09-11 | $0,17 | +0,99 % | $0,17 | $0,18 | $0,17 | 223,88K |
| 2026-09-10 | $0,17 | -3,82 % | $0,18 | $0,18 | $0,17 | 169,89K |
| 2026-09-09 | $0,18 | -2,78 % | $0,18 | $0,18 | $0,17 | 217,56K |
| 2026-09-08 | $0,18 | +1,13 % | $0,18 | $0,19 | $0,18 | 224,41K |
| 2026-09-07 | $0,18 | -1,99 % | $0,18 | $0,19 | $0,18 | 208,23K |
| 2026-09-06 | $0,18 | -0,21 % | $0,18 | $0,19 | $0,18 | 175,22K |
| 2026-09-05 | $0,18 | +0,81 % | $0,18 | $0,19 | $0,18 | 159,20K |
| 2026-09-04 | $0,18 | -1,00 % | $0,18 | $0,19 | $0,18 | 250,25K |
| 2026-09-03 | $0,18 | +5,67 % | $0,17 | $0,19 | $0,17 | 356,46K |
| 2026-09-02 | $0,17 | +3,75 % | $0,17 | $0,18 | $0,16 | 355,88K |
| 2026-09-01 | $0,17 | -2,16 % | $0,17 | $0,18 | $0,17 | 164,96K |
| 2026-08-31 | $0,17 | -3,41 % | $0,18 | $0,18 | $0,17 | 217,64K |
| 2026-08-30 | $0,18 | -2,61 % | $0,18 | $0,19 | $0,18 | 176,21K |
| 2026-08-29 | $0,18 | -0,75 % | $0,18 | $0,18 | $0,18 | 96,38K |
| 2026-08-28 | $0,18 | -2,30 % | $0,19 | $0,19 | $0,18 | 294,77K |
| 2026-08-27 | $0,19 | +5,82 % | $0,18 | $0,19 | $0,18 | 294,99K |
| 2026-08-26 | $0,18 | +1,65 % | $0,18 | $0,18 | $0,17 | 199,14K |
| 2026-08-25 | $0,18 | +0,86 % | $0,17 | $0,18 | $0,17 | 288,52K |
| 2026-08-24 | $0,17 | +0,96 % | $0,17 | $0,18 | $0,17 | 265,60K |
| 2026-08-23 | $0,17 | +3,20 % | $0,17 | $0,17 | $0,16 | 193,83K |
| 2026-08-22 | $0,17 | -0,93 % | $0,17 | $0,18 | $0,16 | 310,58K |
| 2026-08-21 | $0,17 | +12,55 % | $0,15 | $0,17 | $0,15 | 490,45K |
| 2026-08-20 | $0,15 | -2,28 % | $0,15 | $0,15 | $0,15 | 321,54K |
| 2026-08-19 | $0,15 | +9,09 % | $0,14 | $0,15 | $0,14 | 284,46K |
| 2026-08-18 | $0,14 | +0,85 % | $0,14 | $0,14 | $0,14 | 142,40K |
| 2026-08-17 | $0,14 | -0,60 % | $0,14 | $0,14 | $0,14 | 110,76K |
| 2026-08-16 | $0,14 | -0,56 % | $0,14 | $0,14 | $0,14 | 92,15K |
| 2026-08-15 | $0,14 | -0,05 % | $0,14 | $0,14 | $0,14 | 65,50K |
| 2026-08-14 | $0,14 | -0,85 % | $0,14 | $0,14 | $0,14 | 134,74K |
| 2026-08-13 | $0,14 | -2,16 % | $0,14 | $0,15 | $0,14 | 179,09K |
| 2026-08-12 | $0,15 | -1,44 % | $0,15 | $0,15 | $0,14 | 142,74K |
| 2026-08-11 | $0,15 | -0,18 % | $0,15 | $0,15 | $0,14 | 157,05K |
| 2026-08-10 | $0,15 | +6,17 % | $0,14 | $0,15 | $0,14 | 211,04K |
| 2026-08-09 | $0,14 | -5,78 % | $0,15 | $0,15 | $0,13 | 260,07K |
| 2026-08-08 | $0,15 | +3,88 % | $0,14 | $0,15 | $0,14 | 113,35K |
| 2026-08-07 | $0,14 | +1,08 % | $0,14 | $0,14 | $0,14 | 98,69K |
| 2026-08-06 | $0,14 | -1,86 % | $0,14 | $0,14 | $0,14 | 138,37K |
| 2026-08-05 | $0,14 | -0,08 % | $0,14 | $0,15 | $0,14 | 121,62K |
| 2026-08-04 | $0,14 | +0,16 % | $0,14 | $0,14 | $0,14 | 116,89K |
| 2026-08-03 | $0,14 | -0,73 % | $0,14 | $0,14 | $0,14 | 133,78K |
| 2026-08-02 | $0,14 | +2,13 % | $0,14 | $0,15 | $0,14 | 111,74K |
| 2026-08-01 | $0,14 | +0,03 % | $0,14 | $0,14 | $0,14 | 123,98K |
| 2026-07-31 | $0,14 | -1,98 % | $0,14 | $0,14 | $0,14 | 159,52K |
| 2026-07-30 | $0,14 | +1,38 % | $0,14 | $0,14 | $0,14 | 126,66K |
| 2026-07-29 | $0,14 | +0,68 % | $0,14 | $0,14 | $0,14 | 245,78K |
| 2026-07-28 | $0,14 | +1,58 % | $0,14 | $0,15 | $0,14 | 301,66K |
| 2026-07-27 | $0,14 | -7,81 % | $0,15 | $0,15 | $0,14 | 466,77K |
| 2026-07-26 | $0,15 | +0,61 % | $0,15 | $0,15 | $0,14 | 325,27K |
| 2026-07-25 | $0,15 | -0,11 % | $0,15 | $0,15 | $0,15 | 101,85K |
| 2026-07-24 | $0,15 | -0,06 % | $0,15 | $0,15 | $0,15 | 193,66K |
| 2026-07-23 | $0,15 | -3,58 % | $0,16 | $0,16 | $0,15 | 204,47K |
| 2026-07-22 | $0,16 | -0,81 % | $0,16 | $0,16 | $0,15 | 137,59K |
| 2026-07-21 | $0,16 | +0,53 % | $0,16 | $0,16 | $0,15 | 216,66K |
| 2026-07-20 | $0,16 | +2,35 % | $0,15 | $0,16 | $0,15 | 144,45K |
| 2026-07-19 | $0,15 | +0,10 % | $0,15 | $0,15 | $0,15 | 124,66K |
| 2026-07-18 | $0,15 | -1,31 % | $0,15 | $0,15 | $0,15 | 118,30K |
| 2026-07-17 | $0,15 | -0,07 % | $0,15 | $0,16 | $0,15 | 223,64K |
| 2026-07-16 | $0,15 | +0,01 % | $0,15 | $0,16 | $0,15 | 162,51K |
| 2026-07-15 | $0,15 | -1,92 % | $0,16 | $0,16 | $0,15 | 175,66K |
| 2026-07-14 | $0,16 | +0,55 % | $0,16 | $0,16 | $0,15 | 453,41K |
| 2026-07-13 | $0,16 | -0,99 % | $0,16 | $0,16 | $0,16 | 236,11K |
| 2026-07-12 | $0,16 | -0,97 % | $0,16 | $0,16 | $0,16 | 125,31K |
| 2026-07-11 | $0,16 | -1,33 % | $0,16 | $0,16 | $0,16 | 76,81K |
| 2026-07-10 | $0,16 | -0,45 % | $0,16 | $0,16 | $0,16 | 149,64K |
| 2026-07-09 | $0,16 | +1,16 % | $0,16 | $0,16 | $0,16 | 154,25K |
| 2026-07-08 | $0,16 | -3,17 % | $0,17 | $0,17 | $0,16 | 231,68K |
| 2026-07-07 | $0,17 | -2,69 % | $0,17 | $0,17 | $0,17 | 216,11K |
| 2026-07-06 | $0,17 | -1,26 % | $0,17 | $0,17 | $0,17 | 153,68K |
| 2026-07-05 | $0,17 | -0,20 % | $0,17 | $0,17 | $0,17 | 96,46K |
| 2026-07-04 | $0,17 | +1,37 % | $0,17 | $0,18 | $0,17 | 134,08K |