Convex Finance CVX
$2,15-0,07 (-3,11 %)
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 | $2,16 | -0,29 % | $2,16 | $2,20 | $2,14 | 6,35M |
| 2026-09-30 | $2,16 | -1,38 % | $2,19 | $2,24 | $2,14 | 7,66M |
| 2026-09-29 | $2,19 | -1,64 % | $2,23 | $2,39 | $2,15 | 16,78M |
| 2026-09-28 | $2,23 | -0,65 % | $2,24 | $2,24 | $1,99 | 12,28M |
| 2026-09-27 | $2,24 | +9,74 % | $2,05 | $2,25 | $2,02 | 13,24M |
| 2026-09-26 | $2,04 | -1,42 % | $2,07 | $2,10 | $2,02 | 4,32M |
| 2026-09-25 | $2,07 | -0,73 % | $2,09 | $2,12 | $2,04 | 5,90M |
| 2026-09-24 | $2,09 | +8,40 % | $1,93 | $2,10 | $1,93 | 6,03M |
| 2026-09-23 | $1,93 | -6,62 % | $2,06 | $2,12 | $1,92 | 8,95M |
| 2026-09-22 | $2,06 | -0,14 % | $2,07 | $2,08 | $1,98 | 6,60M |
| 2026-09-21 | $2,07 | +3,45 % | $2,00 | $2,09 | $1,99 | 8,33M |
| 2026-09-20 | $2,00 | +0,42 % | $1,99 | $2,03 | $1,89 | 5,28M |
| 2026-09-19 | $1,99 | -0,35 % | $2,00 | $2,03 | $1,94 | 4,79M |
| 2026-09-18 | $2,00 | +4,42 % | $1,91 | $2,03 | $1,91 | 5,88M |
| 2026-09-17 | $1,91 | +1,75 % | $1,88 | $1,97 | $1,87 | 5,07M |
| 2026-09-16 | $1,88 | +1,28 % | $1,86 | $1,88 | $1,79 | 5,74M |
| 2026-09-15 | $1,86 | -7,41 % | $2,00 | $2,02 | $1,82 | 9,29M |
| 2026-09-14 | $2,00 | -1,72 % | $2,04 | $2,10 | $2,00 | 4,11M |
| 2026-09-13 | $2,04 | -0,37 % | $2,05 | $2,14 | $2,03 | 3,47M |
| 2026-09-12 | $2,05 | -0,59 % | $2,06 | $2,09 | $2,04 | 2,19M |
| 2026-09-11 | $2,06 | +0,37 % | $2,05 | $2,18 | $2,04 | 4,02M |
| 2026-09-10 | $2,05 | -5,98 % | $2,18 | $2,18 | $2,04 | 4,70M |
| 2026-09-09 | $2,18 | -1,15 % | $2,21 | $2,25 | $2,14 | 5,02M |
| 2026-09-08 | $2,21 | -1,84 % | $2,25 | $2,27 | $2,21 | 6,43M |
| 2026-09-07 | $2,25 | -4,75 % | $2,36 | $2,42 | $2,21 | 7,23M |
| 2026-09-06 | $2,36 | +1,98 % | $2,32 | $2,40 | $2,28 | 5,07M |
| 2026-09-05 | $2,32 | +5,00 % | $2,20 | $2,34 | $2,18 | 4,60M |
| 2026-09-04 | $2,20 | -4,72 % | $2,31 | $2,35 | $2,18 | 5,10M |
| 2026-09-03 | $2,31 | +2,97 % | $2,25 | $2,40 | $2,22 | 7,56M |
| 2026-09-02 | $2,25 | -8,45 % | $2,45 | $2,48 | $2,22 | 8,95M |
| 2026-09-01 | $2,45 | +9,66 % | $2,24 | $2,49 | $2,24 | 11,26M |
| 2026-08-31 | $2,24 | +2,04 % | $2,19 | $2,27 | $2,17 | 7,17M |
| 2026-08-30 | $2,19 | -1,80 % | $2,23 | $2,35 | $2,17 | 5,56M |
| 2026-08-29 | $2,23 | -2,41 % | $2,29 | $2,29 | $2,23 | 3,67M |
| 2026-08-28 | $2,29 | -5,52 % | $2,42 | $2,45 | $2,25 | 6,36M |
| 2026-08-27 | $2,42 | -2,66 % | $2,49 | $2,49 | $2,38 | 11,13M |
| 2026-08-26 | $2,49 | +22,62 % | $2,03 | $2,49 | $1,99 | 20,11M |
| 2026-08-25 | $2,03 | -7,84 % | $2,20 | $2,26 | $1,99 | 7,93M |
| 2026-08-24 | $2,20 | +4,34 % | $2,11 | $2,22 | $2,06 | 7,15M |
| 2026-08-23 | $2,11 | -0,09 % | $2,11 | $2,17 | $1,99 | 7,57M |
| 2026-08-22 | $2,11 | +6,62 % | $1,98 | $2,16 | $1,91 | 17,14M |
| 2026-08-21 | $1,98 | +18,18 % | $1,68 | $2,01 | $1,67 | 14,76M |
| 2026-08-20 | $1,68 | +3,67 % | $1,62 | $1,73 | $1,60 | 8,97M |
| 2026-08-19 | $1,62 | +6,34 % | $1,52 | $1,67 | $1,48 | 7,52M |
| 2026-08-18 | $1,52 | -2,85 % | $1,57 | $1,58 | $1,52 | 4,79M |
| 2026-08-17 | $1,57 | -3,50 % | $1,62 | $1,65 | $1,57 | 4,68M |
| 2026-08-16 | $1,62 | +3,92 % | $1,56 | $1,66 | $1,56 | 6,06M |
| 2026-08-15 | $1,56 | +0,16 % | $1,56 | $1,60 | $1,55 | 4,22M |
| 2026-08-14 | $1,56 | -6,25 % | $1,66 | $1,67 | $1,56 | 5,22M |
| 2026-08-13 | $1,66 | -4,83 % | $1,75 | $1,77 | $1,65 | 7,95M |
| 2026-08-12 | $1,75 | +4,00 % | $1,68 | $1,82 | $1,68 | 9,49M |
| 2026-08-11 | $1,68 | -2,57 % | $1,72 | $1,75 | $1,63 | 8,94M |
| 2026-08-10 | $1,72 | +7,77 % | $1,60 | $1,77 | $1,60 | 11,69M |
| 2026-08-09 | $1,60 | +4,95 % | $1,52 | $1,68 | $1,52 | 7,18M |
| 2026-08-08 | $1,52 | +3,31 % | $1,48 | $1,54 | $1,46 | 3,61M |
| 2026-08-07 | $1,48 | -2,81 % | $1,52 | $1,55 | $1,46 | 4,18M |
| 2026-08-06 | $1,52 | +4,11 % | $1,46 | $1,55 | $1,45 | 5,53M |
| 2026-08-05 | $1,46 | +3,33 % | $1,41 | $1,48 | $1,38 | 5,11M |
| 2026-08-04 | $1,41 | +6,50 % | $1,32 | $1,42 | $1,32 | 4,15M |
| 2026-08-03 | $1,32 | +1,70 % | $1,30 | $1,34 | $1,28 | 3,65M |
| 2026-08-02 | $1,30 | +2,78 % | $1,27 | $1,32 | $1,27 | 2,33M |
| 2026-08-01 | $1,27 | +0,22 % | $1,26 | $1,30 | $1,25 | 4,93M |
| 2026-07-31 | $1,26 | -4,77 % | $1,33 | $1,38 | $1,26 | 7,15M |
| 2026-07-30 | $1,33 | -0,82 % | $1,34 | $1,35 | $1,32 | 5,17M |
| 2026-07-29 | $1,34 | -1,80 % | $1,36 | $1,37 | $1,32 | 5,58M |
| 2026-07-28 | $1,36 | +1,37 % | $1,35 | $1,40 | $1,33 | 5,00M |
| 2026-07-27 | $1,35 | -4,06 % | $1,40 | $1,41 | $1,33 | 6,10M |
| 2026-07-26 | $1,40 | +6,09 % | $1,32 | $1,42 | $1,30 | 6,15M |
| 2026-07-25 | $1,32 | +3,90 % | $1,27 | $1,35 | $1,25 | 10,25M |
| 2026-07-24 | $1,27 | +7,36 % | $1,18 | $1,28 | $1,16 | 10,00M |
| 2026-07-23 | $1,18 | -4,86 % | $1,25 | $1,25 | $1,18 | 3,55M |
| 2026-07-22 | $1,25 | -0,26 % | $1,25 | $1,29 | $1,24 | 5,73M |
| 2026-07-21 | $1,25 | +2,19 % | $1,22 | $1,26 | $1,22 | 4,04M |
| 2026-07-20 | $1,22 | +1,55 % | $1,20 | $1,23 | $1,19 | 4,55M |
| 2026-07-19 | $1,20 | -0,75 % | $1,21 | $1,22 | $1,19 | 2,40M |
| 2026-07-18 | $1,21 | -0,03 % | $1,21 | $1,22 | $1,19 | 3,01M |
| 2026-07-17 | $1,21 | -1,87 % | $1,24 | $1,24 | $1,20 | 5,01M |
| 2026-07-16 | $1,24 | -3,76 % | $1,28 | $1,29 | $1,21 | 4,49M |
| 2026-07-15 | $1,28 | -4,40 % | $1,34 | $1,35 | $1,28 | 5,24M |
| 2026-07-14 | $1,34 | +6,51 % | $1,26 | $1,40 | $1,26 | 11,49M |
| 2026-07-13 | $1,26 | +0,99 % | $1,25 | $1,30 | $1,22 | 6,70M |
| 2026-07-12 | $1,25 | +1,65 % | $1,23 | $1,29 | $1,22 | 4,42M |
| 2026-07-11 | $1,23 | -1,58 % | $1,25 | $1,27 | $1,23 | 4,18M |
| 2026-07-10 | $1,25 | +5,50 % | $1,18 | $1,30 | $1,17 | 7,26M |
| 2026-07-09 | $1,18 | +1,16 % | $1,17 | $1,19 | $1,16 | 4,60M |
| 2026-07-08 | $1,17 | -3,26 % | $1,21 | $1,22 | $1,16 | 4,00M |
| 2026-07-07 | $1,21 | -6,70 % | $1,30 | $1,31 | $1,21 | 6,40M |
| 2026-07-06 | $1,30 | +7,12 % | $1,21 | $1,33 | $1,18 | 7,80M |
| 2026-07-05 | $1,21 | -0,79 % | $1,22 | $1,22 | $1,19 | 3,23M |
| 2026-07-04 | $1,22 | +1,25 % | $1,20 | $1,24 | $1,19 | 4,38M |