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