Diem DIEM
$1.911,77-35,40 (-1,82 %)
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 | $1.911,73 | -1,36 % | $1.937,97 | $1.960,73 | $1.902,57 | 998,48K |
| 2026-09-30 | $1.938,13 | +3,46 % | $1.873,39 | $1.963,70 | $1.846,56 | 1,34M |
| 2026-09-29 | $1.873,39 | -4,17 % | $1.954,83 | $1.992,08 | $1.842,65 | 2,24M |
| 2026-09-28 | $1.954,83 | -1,50 % | $1.984,69 | $1.999,02 | $1.876,17 |
| 1,55M |
| 2026-09-27 | $1.984,69 | -0,40 % | $1.993,51 | $2.119,18 | $1.976,44 | 1,18M |
| 2026-09-26 | $1.992,62 | -2,75 % | $2.048,88 | $2.051,99 | $1.960,87 | 854,11K |
| 2026-09-25 | $2.048,88 | -0,38 % | $2.056,74 | $2.133,04 | $1.993,76 | 1,41M |
| 2026-09-24 | $2.056,74 | +3,45 % | $1.988,23 | $2.091,24 | $1.882,94 | 3,30M |
| 2026-09-23 | $1.988,23 | -5,23 % | $2.097,88 | $2.178,85 | $1.934,66 | 1,45M |
| 2026-09-22 | $2.097,88 | -0,76 % | $2.113,99 | $2.155,40 | $2.022,43 | 942,68K |
| 2026-09-21 | $2.113,99 | +1,88 % | $2.074,96 | $2.307,13 | $2.031,26 | 2,97M |
| 2026-09-20 | $2.074,96 | +8,75 % | $1.909,05 | $2.157,03 | $1.900,32 | 2,10M |
| 2026-09-19 | $1.907,99 | -8,67 % | $2.089,09 | $2.176,52 | $1.866,85 | 1,52M |
| 2026-09-18 | $2.089,10 | +3,03 % | $2.027,62 | $2.129,88 | $1.888,93 | 2,20M |
| 2026-09-17 | $2.027,62 | +9,77 % | $1.849,94 | $2.028,68 | $1.845,65 | 2,06M |
| 2026-09-16 | $1.847,23 | +7,35 % | $1.720,75 | $1.866,72 | $1.706,69 | 1,61M |
| 2026-09-15 | $1.720,75 | -5,27 % | $1.815,74 | $1.823,36 | $1.705,76 | 1,76M |
| 2026-09-14 | $1.816,54 | +7,34 % | $1.692,39 | $1.824,06 | $1.678,17 | 1,38M |
| 2026-09-13 | $1.692,39 | -7,64 % | $1.832,39 | $1.856,05 | $1.677,11 | 1,22M |
| 2026-09-12 | $1.832,39 | +3,60 % | $1.768,74 | $1.856,30 | $1.729,73 | 725,68K |
| 2026-09-11 | $1.768,74 | -4,43 % | $1.850,53 | $1.978,54 | $1.760,61 | 3,62M |
| 2026-09-10 | $1.850,80 | +6,03 % | $1.745,56 | $1.901,37 | $1.745,39 | 4,72M |
| 2026-09-09 | $1.745,56 | -25,26 % | $2.336,29 | $2.555,65 | $1.711,18 | 6,61M |
| 2026-09-08 | $2.335,42 | +35,00 % | $1.730,24 | $2.339,59 | $1.649,71 | 2,96M |
| 2026-09-07 | $1.729,91 | +6,47 % | $1.624,80 | $1.782,37 | $1.618,04 | 939,10K |
| 2026-09-06 | $1.624,80 | -2,07 % | $1.659,07 | $1.659,08 | $1.624,80 | 293,73K |
| 2026-09-05 | $1.659,07 | -4,21 % | $1.738,29 | $1.738,35 | $1.641,34 | 366,56K |
| 2026-09-04 | $1.731,96 | +12,47 % | $1.541,11 | $1.731,96 | $1.538,06 | 1,57M |
| 2026-09-03 | $1.539,97 | +7,61 % | $1.431,61 | $1.541,96 | $1.426,90 | 691,01K |
| 2026-09-02 | $1.431,11 | -1,83 % | $1.457,68 | $1.472,52 | $1.410,67 | 399,44K |
| 2026-09-01 | $1.457,75 | -3,45 % | $1.509,73 | $1.557,18 | $1.431,77 | 564,46K |
| 2026-08-31 | $1.509,83 | -1,41 % | $1.531,48 | $1.569,57 | $1.509,67 | 660,27K |
| 2026-08-30 | $1.531,48 | +1,72 % | $1.505,60 | $1.586,64 | $1.454,23 | 972,11K |
| 2026-08-29 | $1.505,60 | +0,73 % | $1.494,62 | $1.535,70 | $1.467,47 | 296,47K |
| 2026-08-28 | $1.494,62 | -9,66 % | $1.654,45 | $1.655,18 | $1.492,77 | 675,09K |
| 2026-08-27 | $1.654,45 | -0,55 % | $1.663,62 | $1.727,43 | $1.635,73 | 1,33M |
| 2026-08-26 | $1.663,62 | +0,88 % | $1.649,08 | $1.679,96 | $1.579,43 | 857,10K |
| 2026-08-25 | $1.649,08 | +2,04 % | $1.616,07 | $1.744,88 | $1.604,96 | 1,53M |
| 2026-08-24 | $1.616,07 | -1,80 % | $1.645,66 | $1.684,86 | $1.565,72 | 946,76K |
| 2026-08-23 | $1.645,66 | -0,99 % | $1.662,27 | $1.729,44 | $1.626,04 | 1,10M |
| 2026-08-22 | $1.662,17 | -0,06 % | $1.663,16 | $1.761,58 | $1.586,18 | 1,90M |
| 2026-08-21 | $1.663,16 | +10,08 % | $1.510,92 | $1.700,57 | $1.492,47 | 1,71M |
| 2026-08-20 | $1.510,92 | -0,04 % | $1.511,46 | $1.548,85 | $1.470,37 | 649,30K |
| 2026-08-19 | $1.511,46 | -3,08 % | $1.559,41 | $1.588,08 | $1.500,25 | 2,17M |
| 2026-08-18 | $1.559,53 | +4,99 % | $1.486,55 | $1.644,68 | $1.457,30 | 1,27M |
| 2026-08-17 | $1.485,34 | +10,35 % | $1.345,98 | $1.498,48 | $1.341,11 | 1,01M |
| 2026-08-16 | $1.345,98 | -3,30 % | $1.389,31 | $1.389,45 | $1.339,62 | 494,46K |
| 2026-08-15 | $1.391,96 | +0,19 % | $1.389,46 | $1.396,57 | $1.346,77 | 403,34K |
| 2026-08-14 | $1.389,28 | -0,47 % | $1.395,86 | $1.409,28 | $1.341,85 | 675,69K |
| 2026-08-13 | $1.395,86 | +4,42 % | $1.336,80 | $1.462,03 | $1.336,80 | 1,14M |
| 2026-08-12 | $1.336,80 | +1,24 % | $1.320,49 | $1.385,97 | $1.320,49 | 413,05K |
| 2026-08-11 | $1.320,49 | -2,76 % | $1.357,99 | $1.368,73 | $1.310,58 | 388,57K |
| 2026-08-10 | $1.357,99 | +1,50 % | $1.337,99 | $1.405,16 | $1.333,01 | 341,51K |
| 2026-08-09 | $1.337,99 | +3,00 % | $1.298,99 | $1.381,10 | $1.283,35 | 314,90K |
| 2026-08-08 | $1.298,99 | -0,57 % | $1.306,43 | $1.310,70 | $1.291,99 | 91,41K |
| 2026-08-07 | $1.306,43 | +0,20 % | $1.303,77 | $1.351,09 | $1.302,82 | 372,36K |
| 2026-08-06 | $1.303,77 | -2,21 % | $1.333,23 | $1.334,20 | $1.301,32 | 88,87K |
| 2026-08-05 | $1.333,25 | -0,73 % | $1.343,01 | $1.345,66 | $1.280,42 | 457,85K |
| 2026-08-04 | $1.343,01 | -4,60 % | $1.407,80 | $1.407,80 | $1.340,35 | 436,97K |
| 2026-08-03 | $1.407,80 | +4,79 % | $1.343,41 | $1.426,45 | $1.318,54 | 373,66K |
| 2026-08-02 | $1.343,41 | +1,82 % | $1.319,43 | $1.358,52 | $1.315,36 | 343,79K |
| 2026-08-01 | $1.319,43 | -1,56 % | $1.340,38 | $1.364,38 | $1.311,52 | 463,63K |
| 2026-07-31 | $1.340,38 | -4,39 % | $1.402,11 | $1.420,41 | $1.320,57 | 658,09K |
| 2026-07-30 | $1.401,98 | -0,69 % | $1.411,69 | $1.412,74 | $1.369,33 | 502,63K |
| 2026-07-29 | $1.411,69 | -3,28 % | $1.460,13 | $1.479,18 | $1.381,59 | 511,36K |
| 2026-07-28 | $1.459,59 | -0,47 % | $1.466,43 | $1.494,58 | $1.405,85 | 936,66K |
| 2026-07-27 | $1.466,43 | -4,82 % | $1.540,70 | $1.565,87 | $1.446,24 | 976,12K |
| 2026-07-26 | $1.540,70 | +4,21 % | $1.478,51 | $1.630,58 | $1.463,45 | 854,13K |
| 2026-07-25 | $1.478,51 | +6,16 % | $1.392,77 | $1.520,85 | $1.392,49 | 1,04M |
| 2026-07-24 | $1.392,77 | +2,86 % | $1.356,62 | $1.402,09 | $1.325,91 | 734,97K |
| 2026-07-23 | $1.354,02 | -1,08 % | $1.368,82 | $1.396,21 | $1.331,98 | 666,15K |
| 2026-07-22 | $1.368,82 | -3,02 % | $1.411,50 | $1.415,78 | $1.362,06 | 546,74K |
| 2026-07-21 | $1.411,50 | +6,40 % | $1.332,55 | $1.459,14 | $1.315,11 | 1,01M |
| 2026-07-20 | $1.326,61 | -0,46 % | $1.332,68 | $1.348,31 | $1.311,55 | 426,90K |
| 2026-07-19 | $1.332,68 | -3,31 % | $1.378,30 | $1.394,78 | $1.309,77 | 555,32K |
| 2026-07-18 | $1.378,31 | +5,05 % | $1.312,05 | $1.378,73 | $1.311,65 | 880,57K |
| 2026-07-17 | $1.312,05 | +5,82 % | $1.239,85 | $1.320,44 | $1.171,63 | 1,23M |
| 2026-07-16 | $1.239,85 | +0,47 % | $1.234,00 | $1.263,71 | $1.214,43 | 576,80K |
| 2026-07-15 | $1.234,00 | -5,60 % | $1.307,26 | $1.319,24 | $1.232,72 | 919,97K |
| 2026-07-14 | $1.307,26 | +2,67 % | $1.273,31 | $1.345,26 | $1.273,31 | 552,69K |
| 2026-07-13 | $1.273,31 | +1,14 % | $1.258,91 | $1.308,26 | $1.251,56 | 591,06K |
| 2026-07-12 | $1.258,91 | +0,92 % | $1.247,93 | $1.283,75 | $1.243,29 | 394,37K |
| 2026-07-11 | $1.247,49 | -1,70 % | $1.269,08 | $1.286,35 | $1.203,70 | 945,41K |
| 2026-07-10 | $1.269,08 | -1,40 % | $1.287,11 | $1.307,45 | $1.264,05 | 862,70K |
| 2026-07-09 | $1.287,11 | -3,97 % | $1.340,29 | $1.340,29 | $1.259,79 | 1,42M |
| 2026-07-08 | $1.340,29 | +6,44 % | $1.254,10 | $1.356,89 | $1.232,78 | 934,04K |
| 2026-07-07 | $1.259,17 | -4,15 % | $1.313,70 | $1.315,09 | $1.203,51 | 878,52K |
| 2026-07-06 | $1.313,70 | -2,31 % | $1.344,77 | $1.365,92 | $1.296,14 | 772,78K |
| 2026-07-05 | $1.344,77 | -0,08 % | $1.345,83 | $1.372,86 | $1.264,60 | 1,25M |
| 2026-07-04 | $1.345,83 | +1,14 % | $1.330,61 | $1.358,41 | $1.242,28 | 1,40M |