DeXe DEXE
$1,89+0,03 (+1,71 %)
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 | $1,89 | +2,27 % | $1,85 | $1,89 | $1,84 | 10,62M |
| 2026-09-30 | $1,85 | +0,80 % | $1,83 | $1,89 | $1,81 | 11,64M |
| 2026-09-29 | $1,83 | -1,53 % | $1,86 | $1,86 | $1,80 | 10,33M |
| 2026-09-28 | $1,86 | -3,23 % | $1,92 | $1,93 | $1,81 | 14,62M |
| 2026-09-27 | $1,92 | -0,09 % | $1,93 | $1,94 | $1,91 | 9,36M |
| 2026-09-26 | $1,93 | -0,56 % | $1,94 | $1,96 | $1,91 | 8,79M |
| 2026-09-25 | $1,94 | +0,19 % | $1,93 | $1,97 | $1,91 | 12,26M |
| 2026-09-24 | $1,93 | +2,68 % | $1,88 | $1,96 | $1,87 | 12,57M |
| 2026-09-23 | $1,88 | -4,98 % | $1,98 | $2,04 | $1,85 | 20,90M |
| 2026-09-22 | $1,98 | +1,89 % | $1,94 | $1,98 | $1,91 | 13,31M |
| 2026-09-21 | $1,94 | +4,25 % | $1,86 | $1,96 | $1,84 | 19,24M |
| 2026-09-20 | $1,86 | -1,47 % | $1,89 | $1,89 | $1,83 | 14,19M |
| 2026-09-19 | $1,89 | +1,38 % | $1,87 | $1,92 | $1,84 | 15,92M |
| 2026-09-18 | $1,87 | +3,08 % | $1,81 | $1,88 | $1,81 | 15,68M |
| 2026-09-17 | $1,81 | -0,20 % | $1,81 | $1,82 | $1,78 | 11,62M |
| 2026-09-16 | $1,81 | +2,22 % | $1,77 | $1,83 | $1,72 | 14,93M |
| 2026-09-15 | $1,77 | -1,44 % | $1,80 | $1,83 | $1,74 | 14,87M |
| 2026-09-14 | $1,80 | -0,82 % | $1,82 | $1,83 | $1,79 | 11,14M |
| 2026-09-13 | $1,82 | -3,90 % | $1,89 | $1,90 | $1,79 | 13,26M |
| 2026-09-12 | $1,89 | +0,35 % | $1,88 | $1,93 | $1,88 | 10,55M |
| 2026-09-11 | $1,88 | -1,43 % | $1,91 | $1,94 | $1,83 | 20,04M |
| 2026-09-10 | $1,91 | +5,28 % | $1,81 | $1,91 | $1,77 | 22,88M |
| 2026-09-09 | $1,81 | -7,07 % | $1,95 | $1,96 | $1,70 | 17,96M |
| 2026-09-08 | $1,95 | +0,54 % | $1,94 | $1,97 | $1,93 | 12,68M |
| 2026-09-07 | $1,94 | -1,33 % | $1,97 | $1,98 | $1,91 | 18,27M |
| 2026-09-06 | $1,97 | -1,27 % | $1,99 | $2,01 | $1,96 | 14,58M |
| 2026-09-05 | $1,99 | -0,31 % | $2,00 | $2,06 | $1,97 | 16,60M |
| 2026-09-04 | $2,00 | +0,27 % | $1,99 | $2,02 | $1,94 | 19,68M |
| 2026-09-03 | $1,99 | +3,70 % | $1,92 | $2,04 | $1,92 | 24,99M |
| 2026-09-02 | $1,92 | -1,83 % | $1,96 | $1,98 | $1,90 | 19,74M |
| 2026-09-01 | $1,96 | -5,13 % | $2,06 | $2,09 | $1,93 | 26,58M |
| 2026-08-31 | $2,06 | -1,15 % | $2,09 | $2,16 | $2,05 | 26,95M |
| 2026-08-30 | $2,09 | -6,95 % | $2,24 | $2,39 | $2,07 | 46,12M |
| 2026-08-29 | $2,24 | -8,56 % | $2,45 | $2,69 | $2,21 | 127,76M |
| 2026-08-28 | $2,45 | +28,39 % | $1,91 | $2,63 | $1,89 | 171,27M |
| 2026-08-27 | $1,91 | +0,11 % | $1,91 | $1,92 | $1,88 | 13,43M |
| 2026-08-26 | $1,91 | +2,06 % | $1,87 | $1,92 | $1,84 | 17,68M |
| 2026-08-25 | $1,87 | -0,45 % | $1,88 | $1,95 | $1,84 | 18,18M |
| 2026-08-24 | $1,88 | -1,11 % | $1,90 | $1,90 | $1,85 | 17,02M |
| 2026-08-23 | $1,90 | +0,88 % | $1,88 | $1,92 | $1,83 | 17,07M |
| 2026-08-22 | $1,88 | -6,04 % | $2,00 | $2,12 | $1,87 | 39,58M |
| 2026-08-21 | $2,01 | +2,97 % | $1,95 | $2,07 | $1,91 | 37,31M |
| 2026-08-20 | $1,95 | +1,79 % | $1,91 | $1,96 | $1,86 | 21,89M |
| 2026-08-19 | $1,91 | +2,38 % | $1,87 | $1,98 | $1,82 | 28,27M |
| 2026-08-18 | $1,87 | -6,05 % | $1,99 | $1,99 | $1,86 | 16,70M |
| 2026-08-17 | $1,99 | +10,05 % | $1,81 | $2,00 | $1,80 | 31,55M |
| 2026-08-16 | $1,81 | -6,57 % | $1,93 | $1,96 | $1,81 | 19,16M |
| 2026-08-15 | $1,93 | -1,90 % | $1,97 | $2,01 | $1,91 | 16,66M |
| 2026-08-14 | $1,97 | -1,24 % | $2,00 | $2,03 | $1,90 | 20,19M |
| 2026-08-13 | $2,00 | -1,61 % | $2,03 | $2,08 | $1,97 | 26,45M |
| 2026-08-12 | $2,03 | +3,74 % | $1,96 | $2,07 | $1,89 | 28,43M |
| 2026-08-11 | $1,96 | -8,31 % | $2,13 | $2,17 | $1,94 | 26,98M |
| 2026-08-10 | $2,13 | -1,96 % | $2,18 | $2,21 | $2,12 | 25,96M |
| 2026-08-09 | $2,18 | -3,96 % | $2,27 | $2,27 | $2,14 | 34,82M |
| 2026-08-08 | $2,27 | +2,12 % | $2,22 | $2,36 | $2,19 | 44,28M |
| 2026-08-07 | $2,22 | -0,43 % | $2,23 | $2,28 | $2,17 | 26,09M |
| 2026-08-06 | $2,23 | -0,43 % | $2,24 | $2,28 | $2,18 | 35,05M |
| 2026-08-05 | $2,24 | -0,90 % | $2,26 | $2,48 | $2,23 | 51,49M |
| 2026-08-04 | $2,26 | +2,20 % | $2,21 | $2,40 | $2,17 | 56,52M |
| 2026-08-03 | $2,21 | -4,59 % | $2,32 | $2,33 | $2,13 | 55,13M |
| 2026-08-02 | $2,32 | -1,12 % | $2,34 | $2,50 | $2,28 | 55,38M |
| 2026-08-01 | $2,34 | -9,82 % | $2,60 | $2,67 | $2,34 | 65,37M |
| 2026-07-31 | $2,60 | +11,02 % | $2,34 | $2,70 | $2,23 | 116,23M |
| 2026-07-30 | $2,34 | -15,45 % | $2,77 | $2,77 | $2,30 | 102,64M |
| 2026-07-29 | $2,77 | -7,49 % | $2,99 | $3,14 | $2,70 | 118,17M |
| 2026-07-28 | $2,99 | +13,23 % | $2,64 | $3,54 | $2,63 | 308,32M |
| 2026-07-27 | $2,64 | -27,17 % | $3,63 | $3,63 | $2,42 | 301,70M |
| 2026-07-26 | $3,63 | -22,89 % | $4,70 | $4,70 | $2,98 | 415,05M |
| 2026-07-25 | $4,70 | +23,76 % | $3,80 | $6,35 | $3,63 | 1,05B |
| 2026-07-24 | $3,80 | +123,18 % | $1,70 | $4,18 | $1,57 | 646,58M |
| 2026-07-23 | $1,70 | -61,77 % | $4,46 | $4,46 | $1,70 | 225,32M |
| 2026-07-22 | $4,46 | -28,41 % | $6,22 | $7,09 | $4,22 | 193,10M |
| 2026-07-21 | $6,22 | -82,46 % | $35,48 | $46,43 | $5,83 | 417,40M |
| 2026-07-20 | $35,48 | +2,45 % | $34,63 | $36,52 | $33,50 | 78,50M |
| 2026-07-19 | $34,63 | -1,71 % | $35,23 | $35,62 | $32,13 | 30,63M |
| 2026-07-18 | $35,23 | -2,98 % | $36,31 | $36,75 | $34,69 | 106,26M |
| 2026-07-17 | $36,31 | +2,11 % | $35,56 | $36,70 | $33,99 | 156,79M |
| 2026-07-16 | $35,56 | -4,70 % | $37,32 | $37,40 | $31,42 | 166,61M |
| 2026-07-15 | $37,32 | -10,09 % | $41,51 | $41,51 | $32,73 | 139,72M |
| 2026-07-14 | $41,51 | -2,73 % | $42,67 | $43,72 | $38,32 | 108,72M |
| 2026-07-13 | $42,67 | -10,90 % | $47,89 | $48,89 | $38,87 | 124,26M |
| 2026-07-12 | $47,89 | +24,08 % | $38,59 | $48,21 | $37,45 | 208,31M |
| 2026-07-11 | $38,59 | +10,15 % | $35,04 | $39,13 | $35,01 | 95,10M |
| 2026-07-10 | $35,04 | +24,00 % | $28,23 | $36,60 | $28,05 | 178,79M |
| 2026-07-09 | $28,25 | -3,04 % | $29,14 | $32,81 | $25,43 | 75,60M |
| 2026-07-08 | $29,14 | +3,71 % | $28,10 | $29,70 | $27,90 | 45,75M |
| 2026-07-07 | $28,10 | +1,22 % | $27,76 | $29,26 | $27,41 | 40,84M |
| 2026-07-06 | $27,76 | +15,46 % | $24,04 | $28,81 | $24,02 | 65,68M |
| 2026-07-05 | $24,04 | +3,46 % | $23,24 | $24,97 | $23,12 | 20,89M |
| 2026-07-04 | $23,24 | +1,59 % | $22,87 | $25,11 | $22,64 | 25,65M |