aelf ELF
$0,0772-0,00 (-0,42 %)
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 | $0,08 | +12,09 % | $0,07 | $0,08 | $0,07 | 1,67M |
| 2026-09-30 | $0,07 | -11,03 % | $0,08 | $0,08 | $0,06 | 2,12M |
| 2026-09-29 | $0,08 | +19,71 % | $0,06 | $0,08 | $0,06 | 2,22M |
| 2026-09-28 | $0,06 | -17,36 % | $0,08 | $0,08 | $0,06 | 2,55M |
| 2026-09-27 | $0,08 | +18,46 % | $0,07 | $0,08 | $0,07 | 2,88M |
| 2026-09-26 | $0,07 | +4,62 % | $0,06 | $0,08 | $0,06 | 1,49M |
| 2026-09-25 | $0,06 | -16,91 % | $0,08 | $0,08 | $0,06 | 2,10M |
| 2026-09-24 | $0,08 | +18,82 % | $0,06 | $0,08 | $0,06 | 2,74M |
| 2026-09-23 | $0,06 | +1,26 % | $0,06 | $0,08 | $0,06 | 2,59M |
| 2026-09-22 | $0,06 | +1,83 % | $0,06 | $0,07 | $0,06 | 2,17M |
| 2026-09-21 | $0,06 | +1,42 % | $0,06 | $0,07 | $0,06 | 4,48M |
| 2026-09-20 | $0,06 | -16,32 % | $0,07 | $0,07 | $0,06 | 2,35M |
| 2026-09-19 | $0,07 | +18,89 % | $0,06 | $0,07 | $0,06 | 1,97M |
| 2026-09-18 | $0,06 | -10,40 % | $0,07 | $0,07 | $0,06 | 4,06M |
| 2026-09-17 | $0,07 | -3,22 % | $0,07 | $0,07 | $0,06 | 2,68M |
| 2026-09-16 | $0,07 | +6,13 % | $0,07 | $0,07 | $0,06 | 6,26M |
| 2026-09-15 | $0,07 | -7,59 % | $0,07 | $0,07 | $0,06 | 4,44M |
| 2026-09-14 | $0,07 | +1,17 % | $0,07 | $0,08 | $0,07 | 6,84M |
| 2026-09-13 | $0,07 | +1,29 % | $0,07 | $0,09 | $0,06 | 8,01M |
| 2026-09-12 | $0,07 | +25,97 % | $0,06 | $0,07 | $0,05 | 1,78M |
| 2026-09-11 | $0,06 | -7,50 % | $0,06 | $0,07 | $0,05 | 2,27M |
| 2026-09-10 | $0,06 | -8,47 % | $0,07 | $0,07 | $0,05 | 3,61M |
| 2026-09-09 | $0,07 | +32,90 % | $0,05 | $0,07 | $0,04 | 2,97M |
| 2026-09-08 | $0,05 | -7,41 % | $0,05 | $0,05 | $0,04 | 2,38M |
| 2026-09-07 | $0,05 | +7,17 % | $0,05 | $0,06 | $0,05 | 2,16M |
| 2026-09-06 | $0,05 | -27,04 % | $0,07 | $0,07 | $0,05 | 1,80M |
| 2026-09-05 | $0,07 | -0,75 % | $0,07 | $0,07 | $0,06 | 4,34M |
| 2026-09-04 | $0,07 | +17,16 % | $0,06 | $0,08 | $0,06 | 2,78M |
| 2026-09-03 | $0,06 | -13,18 % | $0,07 | $0,07 | $0,06 | 1,97M |
| 2026-09-02 | $0,07 | +10,29 % | $0,06 | $0,07 | $0,06 | 2,21M |
| 2026-09-01 | $0,06 | -2,95 % | $0,06 | $0,06 | $0,05 | 607,08K |
| 2026-08-31 | $0,06 | +4,53 % | $0,06 | $0,07 | $0,06 | 1,54M |
| 2026-08-30 | $0,06 | -2,66 % | $0,06 | $0,07 | $0,06 | 1,03M |
| 2026-08-29 | $0,06 | -4,22 % | $0,07 | $0,08 | $0,06 | 1,55M |
| 2026-08-28 | $0,07 | +1,41 % | $0,06 | $0,09 | $0,06 | 3,36M |
| 2026-08-27 | $0,06 | +6,09 % | $0,06 | $0,07 | $0,06 | 1,29M |
| 2026-08-26 | $0,06 | -4,36 % | $0,06 | $0,06 | $0,06 | 756,81K |
| 2026-08-25 | $0,06 | -2,38 % | $0,06 | $0,07 | $0,06 | 1,85M |
| 2026-08-24 | $0,06 | +2,70 % | $0,06 | $0,07 | $0,06 | 1,52M |
| 2026-08-23 | $0,06 | +0,41 % | $0,06 | $0,07 | $0,06 | 1,97M |
| 2026-08-22 | $0,06 | +0,92 % | $0,06 | $0,07 | $0,06 | 3,20M |
| 2026-08-21 | $0,06 | +6,65 % | $0,06 | $0,07 | $0,06 | 6,17M |
| 2026-08-20 | $0,06 | -0,62 % | $0,06 | $0,06 | $0,06 | 2,04M |
| 2026-08-19 | $0,06 | +7,92 % | $0,05 | $0,07 | $0,05 | 10,32M |
| 2026-08-18 | $0,05 | +0,64 % | $0,05 | $0,07 | $0,05 | 3,49M |
| 2026-08-17 | $0,05 | -0,38 % | $0,05 | $0,06 | $0,05 | 1,23M |
| 2026-08-16 | $0,05 | -2,59 % | $0,06 | $0,06 | $0,05 | 812,85K |
| 2026-08-15 | $0,06 | +0,47 % | $0,06 | $0,06 | $0,05 | 1,25M |
| 2026-08-14 | $0,06 | -6,45 % | $0,06 | $0,06 | $0,05 | 1,53M |
| 2026-08-13 | $0,06 | -7,11 % | $0,06 | $0,06 | $0,06 | 1,91M |
| 2026-08-12 | $0,06 | +9,25 % | $0,06 | $0,08 | $0,06 | 14,57M |
| 2026-08-11 | $0,06 | -0,05 % | $0,06 | $0,06 | $0,06 | 585,75K |
| 2026-08-10 | $0,06 | -0,55 % | $0,06 | $0,06 | $0,06 | 1,13M |
| 2026-08-09 | $0,06 | +0,13 % | $0,06 | $0,06 | $0,06 | 923,65K |
| 2026-08-08 | $0,06 | -0,99 % | $0,06 | $0,06 | $0,06 | 517,60K |
| 2026-08-07 | $0,06 | +1,26 % | $0,06 | $0,06 | $0,06 | 839,27K |
| 2026-08-06 | $0,06 | -0,22 % | $0,06 | $0,06 | $0,06 | 777,72K |
| 2026-08-05 | $0,06 | -1,17 % | $0,06 | $0,06 | $0,06 | 798,47K |
| 2026-08-04 | $0,06 | -0,08 % | $0,06 | $0,06 | $0,06 | 853,57K |
| 2026-08-03 | $0,06 | +2,28 % | $0,06 | $0,06 | $0,06 | 1,28M |
| 2026-08-02 | $0,06 | -3,36 % | $0,06 | $0,06 | $0,06 | 796,97K |
| 2026-08-01 | $0,06 | +0,11 % | $0,06 | $0,06 | $0,06 | 527,56K |
| 2026-07-31 | $0,06 | +1,89 % | $0,06 | $0,06 | $0,06 | 1,08M |
| 2026-07-30 | $0,06 | -0,19 % | $0,06 | $0,06 | $0,06 | 1,04M |
| 2026-07-29 | $0,06 | -0,32 % | $0,06 | $0,06 | $0,06 | 1,00M |
| 2026-07-28 | $0,06 | -0,14 % | $0,06 | $0,06 | $0,06 | 1,03M |
| 2026-07-27 | $0,06 | -3,33 % | $0,06 | $0,06 | $0,06 | 1,09M |
| 2026-07-26 | $0,06 | +0,26 % | $0,06 | $0,06 | $0,06 | 777,36K |
| 2026-07-25 | $0,06 | +2,42 % | $0,06 | $0,06 | $0,06 | 581,01K |
| 2026-07-24 | $0,06 | -1,92 % | $0,06 | $0,06 | $0,06 | 1,13M |
| 2026-07-23 | $0,06 | +0,16 % | $0,06 | $0,06 | $0,06 | 889,77K |
| 2026-07-22 | $0,06 | -3,03 % | $0,06 | $0,06 | $0,06 | 881,79K |
| 2026-07-21 | $0,06 | +2,38 % | $0,06 | $0,06 | $0,06 | 1,75M |
| 2026-07-20 | $0,06 | -0,78 % | $0,06 | $0,06 | $0,06 | 1,35M |
| 2026-07-19 | $0,06 | -0,46 % | $0,06 | $0,06 | $0,06 | 884,84K |
| 2026-07-18 | $0,06 | -1,44 % | $0,06 | $0,06 | $0,06 | 1,22M |
| 2026-07-17 | $0,06 | +0,79 % | $0,06 | $0,06 | $0,06 | 1,33M |
| 2026-07-16 | $0,06 | +0,68 % | $0,06 | $0,06 | $0,06 | 1,64M |
| 2026-07-15 | $0,06 | +0,57 % | $0,06 | $0,06 | $0,06 | 1,16M |
| 2026-07-14 | $0,06 | -1,76 % | $0,06 | $0,07 | $0,06 | 4,19M |
| 2026-07-13 | $0,06 | -1,13 % | $0,06 | $0,06 | $0,06 | 1,08M |
| 2026-07-12 | $0,06 | +2,39 % | $0,06 | $0,06 | $0,06 | 1,19M |
| 2026-07-11 | $0,06 | +0,17 % | $0,06 | $0,06 | $0,06 | 798,85K |
| 2026-07-10 | $0,06 | +1,07 % | $0,06 | $0,06 | $0,06 | 1,66M |
| 2026-07-09 | $0,06 | -4,35 % | $0,06 | $0,06 | $0,06 | 1,35M |
| 2026-07-08 | $0,06 | +4,40 % | $0,06 | $0,06 | $0,06 | 1,18M |
| 2026-07-07 | $0,06 | -0,47 % | $0,06 | $0,06 | $0,06 | 1,40M |
| 2026-07-06 | $0,06 | +0,29 % | $0,06 | $0,07 | $0,06 | 2,67M |
| 2026-07-05 | $0,06 | -2,03 % | $0,06 | $0,07 | $0,06 | 3,96M |
| 2026-07-04 | $0,06 | +1,20 % | $0,06 | $0,07 | $0,06 | 3,33M |