Dash DASH
$59,18-2,41 (-3,92 %)
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 | $59,44 | -1,67 % | $60,46 | $60,78 | $59,06 | 109,81M |
| 2026-09-30 | $60,45 | -0,44 % | $60,72 | $63,23 | $59,63 | 105,69M |
| 2026-09-29 | $60,72 | -7,42 % | $65,59 | $65,60 | $59,32 | 166,15M |
| 2026-09-28 | $65,59 | -4,32 % | $68,55 | $68,84 | $63,34 | 152,39M |
| 2026-09-27 | $68,55 | -4,57 % | $71,83 | $73,01 | $66,60 | 194,08M |
| 2026-09-26 | $71,83 | +12,45 % | $63,88 | $73,44 | $62,12 | 268,86M |
| 2026-09-25 | $63,88 | +0,58 % | $63,51 | $65,05 | $61,44 | 148,73M |
| 2026-09-24 | $63,51 | +10,17 % | $57,64 | $64,02 | $57,09 | 161,67M |
| 2026-09-23 | $57,65 | -10,08 % | $64,12 | $65,50 | $57,36 | 213,84M |
| 2026-09-22 | $64,11 | +8,43 % | $59,13 | $65,43 | $58,23 | 215,54M |
| 2026-09-21 | $59,13 | +2,70 % | $57,57 | $61,50 | $56,40 | 149,64M |
| 2026-09-20 | $57,57 | -1,89 % | $58,68 | $58,73 | $54,61 | 116,96M |
| 2026-09-19 | $58,68 | -7,44 % | $63,38 | $63,90 | $57,88 | 134,14M |
| 2026-09-18 | $63,40 | +3,85 % | $61,05 | $64,77 | $57,67 | 193,12M |
| 2026-09-17 | $61,05 | +8,82 % | $56,10 | $62,39 | $55,93 | 203,67M |
| 2026-09-16 | $56,10 | +11,12 % | $50,49 | $56,93 | $49,99 | 174,06M |
| 2026-09-15 | $50,49 | -5,89 % | $53,65 | $54,10 | $50,12 | 92,81M |
| 2026-09-14 | $53,65 | +1,23 % | $53,00 | $56,27 | $52,77 | 89,76M |
| 2026-09-13 | $53,00 | -3,35 % | $54,83 | $56,07 | $52,70 | 81,40M |
| 2026-09-12 | $54,83 | -3,64 % | $56,91 | $57,19 | $54,69 | 68,10M |
| 2026-09-11 | $56,91 | +5,42 % | $53,98 | $59,05 | $53,97 | 134,52M |
| 2026-09-10 | $53,98 | -8,16 % | $58,77 | $58,81 | $53,97 | 135,45M |
| 2026-09-09 | $58,78 | -5,97 % | $62,51 | $66,27 | $58,40 | 216,44M |
| 2026-09-08 | $62,51 | -0,71 % | $62,95 | $64,80 | $61,59 | 165,12M |
| 2026-09-07 | $62,95 | -11,49 % | $71,14 | $71,92 | $62,95 | 224,41M |
| 2026-09-06 | $71,13 | +8,48 % | $65,58 | $78,16 | $65,40 | 419,43M |
| 2026-09-05 | $65,57 | +4,74 % | $62,60 | $72,95 | $62,39 | 490,86M |
| 2026-09-04 | $62,60 | +31,78 % | $47,50 | $63,83 | $46,16 | 407,95M |
| 2026-09-03 | $47,51 | +11,43 % | $42,64 | $47,51 | $42,13 | 100,39M |
| 2026-09-02 | $42,63 | -2,83 % | $43,87 | $43,89 | $41,16 | 78,85M |
| 2026-09-01 | $43,88 | -1,89 % | $44,72 | $47,41 | $42,94 | 123,75M |
| 2026-08-31 | $44,72 | +7,20 % | $41,72 | $48,36 | $40,70 | 163,73M |
| 2026-08-30 | $41,72 | +1,10 % | $41,27 | $44,34 | $40,58 | 107,94M |
| 2026-08-29 | $41,27 | +7,39 % | $38,43 | $42,52 | $38,32 | 97,29M |
| 2026-08-28 | $38,43 | -3,00 % | $39,61 | $40,04 | $37,16 | 61,33M |
| 2026-08-27 | $39,62 | +0,73 % | $39,32 | $40,54 | $38,17 | 65,51M |
| 2026-08-26 | $39,33 | +3,79 % | $37,89 | $39,49 | $37,12 | 68,66M |
| 2026-08-25 | $37,89 | -8,73 % | $41,51 | $43,61 | $37,83 | 111,21M |
| 2026-08-24 | $41,51 | -2,03 % | $42,37 | $43,16 | $40,63 | 94,59M |
| 2026-08-23 | $42,37 | +3,08 % | $41,11 | $43,57 | $38,76 | 133,62M |
| 2026-08-22 | $41,11 | +6,60 % | $38,55 | $47,25 | $37,58 | 264,91M |
| 2026-08-21 | $38,56 | +17,88 % | $32,71 | $39,28 | $32,68 | 108,41M |
| 2026-08-20 | $32,71 | +3,11 % | $31,73 | $33,52 | $31,46 | 55,93M |
| 2026-08-19 | $31,73 | +6,35 % | $29,83 | $32,24 | $29,63 | 53,97M |
| 2026-08-18 | $29,83 | -2,06 % | $30,46 | $30,62 | $29,76 | 33,31M |
| 2026-08-17 | $30,46 | +1,80 % | $29,92 | $30,60 | $29,84 | 32,44M |
| 2026-08-16 | $29,92 | +0,69 % | $29,72 | $30,34 | $29,51 | 34,53M |
| 2026-08-15 | $29,72 | -1,36 % | $30,13 | $30,19 | $29,67 | 29,04M |
| 2026-08-14 | $30,13 | -0,85 % | $30,39 | $30,61 | $29,63 | 33,93M |
| 2026-08-13 | $30,39 | +1,21 % | $30,03 | $30,46 | $29,91 | 31,26M |
| 2026-08-12 | $30,02 | -2,16 % | $30,69 | $30,72 | $29,92 | 34,62M |
| 2026-08-11 | $30,69 | -0,42 % | $30,82 | $30,93 | $30,27 | 36,16M |
| 2026-08-10 | $30,82 | -0,73 % | $31,05 | $31,24 | $30,76 | 39,73M |
| 2026-08-09 | $31,05 | -2,78 % | $31,93 | $32,02 | $30,98 | 37,98M |
| 2026-08-08 | $31,93 | +3,73 % | $30,79 | $32,17 | $30,53 | 44,74M |
| 2026-08-07 | $30,79 | -1,09 % | $31,13 | $31,27 | $30,68 | 34,46M |
| 2026-08-06 | $31,13 | +0,85 % | $30,86 | $31,38 | $30,05 | 43,26M |
| 2026-08-05 | $30,86 | -1,25 % | $31,25 | $31,61 | $30,76 | 42,32M |
| 2026-08-04 | $31,25 | +0,37 % | $31,14 | $31,57 | $30,94 | 37,32M |
| 2026-08-03 | $31,14 | -0,84 % | $31,40 | $31,47 | $30,68 | 36,77M |
| 2026-08-02 | $31,40 | +0,87 % | $31,13 | $31,70 | $31,09 | 36,65M |
| 2026-08-01 | $31,13 | +1,09 % | $30,80 | $32,15 | $30,65 | 49,64M |
| 2026-07-31 | $30,80 | +1,74 % | $30,27 | $30,92 | $29,62 | 44,25M |
| 2026-07-30 | $30,27 | +2,11 % | $29,65 | $30,57 | $29,21 | 43,40M |
| 2026-07-29 | $29,65 | -5,49 % | $31,37 | $31,51 | $29,00 | 54,30M |
| 2026-07-28 | $31,37 | +0,47 % | $31,22 | $31,78 | $30,02 | 46,56M |
| 2026-07-27 | $31,22 | -5,08 % | $32,89 | $32,93 | $31,16 | 51,24M |
| 2026-07-26 | $32,89 | +1,35 % | $32,46 | $33,02 | $32,33 | 36,74M |
| 2026-07-25 | $32,45 | +1,06 % | $32,11 | $32,72 | $31,93 | 38,15M |
| 2026-07-24 | $32,11 | -2,34 % | $32,88 | $33,07 | $31,92 | 52,91M |
| 2026-07-23 | $32,88 | -1,91 % | $33,52 | $33,74 | $32,69 | 62,56M |
| 2026-07-22 | $33,52 | -3,91 % | $34,88 | $35,03 | $33,29 | 50,36M |
| 2026-07-21 | $34,88 | +2,15 % | $34,15 | $35,11 | $33,83 | 46,72M |
| 2026-07-20 | $34,15 | -0,56 % | $34,34 | $34,62 | $33,67 | 44,18M |
| 2026-07-19 | $34,34 | +0,33 % | $34,23 | $34,95 | $33,81 | 44,16M |
| 2026-07-18 | $34,23 | +0,15 % | $34,18 | $34,40 | $33,57 | 39,52M |
| 2026-07-17 | $34,18 | +2,53 % | $33,33 | $34,39 | $33,12 | 50,38M |
| 2026-07-16 | $33,33 | -3,36 % | $34,49 | $34,63 | $33,22 | 43,21M |
| 2026-07-15 | $34,49 | +1,15 % | $34,10 | $35,49 | $33,96 | 63,38M |
| 2026-07-14 | $34,10 | +3,74 % | $32,87 | $34,21 | $32,45 | 50,48M |
| 2026-07-13 | $32,87 | -4,43 % | $34,39 | $35,11 | $32,61 | 46,79M |
| 2026-07-12 | $34,39 | +0,84 % | $34,10 | $35,48 | $33,78 | 58,13M |
| 2026-07-11 | $34,10 | -2,23 % | $34,88 | $35,34 | $34,10 | 47,67M |
| 2026-07-10 | $34,88 | +2,15 % | $34,15 | $35,45 | $33,97 | 48,17M |
| 2026-07-09 | $34,15 | -0,47 % | $34,31 | $34,44 | $33,69 | 47,20M |
| 2026-07-08 | $34,31 | -2,94 % | $35,35 | $35,76 | $33,30 | 54,17M |
| 2026-07-07 | $35,35 | +0,71 % | $35,10 | $37,22 | $34,60 | 64,06M |
| 2026-07-06 | $35,10 | -1,69 % | $35,70 | $35,80 | $34,10 | 52,13M |
| 2026-07-05 | $35,70 | +0,07 % | $35,68 | $35,73 | $34,57 | 43,41M |
| 2026-07-04 | $35,68 | -0,42 % | $35,83 | $36,46 | $34,96 | 46,24M |