Fluid FLUID
$1,44-0,07 (-4,88 %)
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 | $1,45 | -1,62 % | $1,47 | $1,49 | $1,45 | 1,15M |
| 2026-09-30 | $1,47 | +0,74 % | $1,46 | $1,51 | $1,45 | 1,47M |
| 2026-09-29 | $1,46 | +3,45 % | $1,41 | $1,55 | $1,38 | 2,49M |
| 2026-09-28 | $1,41 | -6,66 % | $1,51 | $1,52 | $1,38 | 1,68M |
| 2026-09-27 | $1,51 | +4,85 % | $1,44 | $1,51 | $1,43 | 1,32M |
| 2026-09-26 | $1,44 | -0,98 % | $1,45 | $1,47 | $1,42 | 1,07M |
| 2026-09-25 | $1,45 | +3,77 % | $1,40 | $1,46 | $1,40 | 1,21M |
| 2026-09-24 | $1,40 | +3,41 % | $1,36 | $1,41 | $1,32 | 1,09M |
| 2026-09-23 | $1,36 | -5,06 % | $1,43 | $1,45 | $1,33 | 1,33M |
| 2026-09-22 | $1,43 | +2,17 % | $1,40 | $1,44 | $1,39 | 1,57M |
| 2026-09-21 | $1,40 | +7,68 % | $1,30 | $1,42 | $1,29 | 1,55M |
| 2026-09-20 | $1,30 | -2,24 % | $1,33 | $1,33 | $1,26 | 1,06M |
| 2026-09-19 | $1,33 | +2,67 % | $1,29 | $1,36 | $1,27 | 1,82M |
| 2026-09-18 | $1,29 | +16,98 % | $1,11 | $1,30 | $1,10 | 2,94M |
| 2026-09-17 | $1,11 | +1,18 % | $1,09 | $1,11 | $1,09 | 599,98K |
| 2026-09-16 | $1,09 | -1,75 % | $1,11 | $1,11 | $1,05 | 1,10M |
| 2026-09-15 | $1,11 | -6,06 % | $1,18 | $1,22 | $1,10 | 1,36M |
| 2026-09-14 | $1,18 | +1,49 % | $1,17 | $1,21 | $1,16 | 1,32M |
| 2026-09-13 | $1,17 | -0,48 % | $1,17 | $1,22 | $1,16 | 1,23M |
| 2026-09-12 | $1,17 | +1,44 % | $1,15 | $1,18 | $1,15 | 763,56K |
| 2026-09-11 | $1,15 | +4,15 % | $1,11 | $1,20 | $1,11 | 1,47M |
| 2026-09-10 | $1,11 | -6,10 % | $1,18 | $1,20 | $1,11 | 1,10M |
| 2026-09-09 | $1,18 | -6,34 % | $1,26 | $1,27 | $1,16 | 1,29M |
| 2026-09-08 | $1,26 | -2,45 % | $1,29 | $1,31 | $1,26 | 693,20K |
| 2026-09-07 | $1,29 | +0,19 % | $1,29 | $1,29 | $1,25 | 975,98K |
| 2026-09-06 | $1,29 | +2,90 % | $1,25 | $1,29 | $1,25 | 1,18M |
| 2026-09-05 | $1,25 | +1,68 % | $1,23 | $1,26 | $1,22 | 1,44M |
| 2026-09-04 | $1,23 | -1,83 % | $1,26 | $1,27 | $1,21 | 1,38M |
| 2026-09-03 | $1,26 | -0,04 % | $1,26 | $1,29 | $1,25 | 1,41M |
| 2026-09-02 | $1,26 | -1,96 % | $1,28 | $1,30 | $1,23 | 1,47M |
| 2026-09-01 | $1,28 | -2,06 % | $1,31 | $1,34 | $1,27 | 1,45M |
| 2026-08-31 | $1,31 | +2,20 % | $1,28 | $1,35 | $1,28 | 1,65M |
| 2026-08-30 | $1,28 | -2,62 % | $1,31 | $1,35 | $1,27 | 1,54M |
| 2026-08-29 | $1,31 | +0,44 % | $1,31 | $1,32 | $1,29 | 1,18M |
| 2026-08-28 | $1,31 | -5,53 % | $1,39 | $1,39 | $1,29 | 1,83M |
| 2026-08-27 | $1,39 | -2,70 % | $1,42 | $1,44 | $1,35 | 2,87M |
| 2026-08-26 | $1,42 | +10,01 % | $1,29 | $1,62 | $1,29 | 24,69M |
| 2026-08-25 | $1,29 | -3,28 % | $1,34 | $1,39 | $1,29 | 1,81M |
| 2026-08-24 | $1,34 | -2,00 % | $1,37 | $1,37 | $1,32 | 1,81M |
| 2026-08-23 | $1,37 | +3,56 % | $1,32 | $1,38 | $1,27 | 1,56M |
| 2026-08-22 | $1,32 | -6,45 % | $1,41 | $1,45 | $1,31 | 2,01M |
| 2026-08-21 | $1,41 | +8,59 % | $1,30 | $1,43 | $1,29 | 2,18M |
| 2026-08-20 | $1,30 | +8,02 % | $1,20 | $1,30 | $1,18 | 1,59M |
| 2026-08-19 | $1,20 | +5,84 % | $1,14 | $1,24 | $1,12 | 1,70M |
| 2026-08-18 | $1,14 | -1,63 % | $1,15 | $1,17 | $1,13 | 1,21M |
| 2026-08-17 | $1,15 | -3,02 % | $1,19 | $1,21 | $1,15 | 1,23M |
| 2026-08-16 | $1,19 | +1,32 % | $1,17 | $1,20 | $1,17 | 1,07M |
| 2026-08-15 | $1,17 | +4,56 % | $1,12 | $1,19 | $1,12 | 1,04M |
| 2026-08-14 | $1,12 | -1,88 % | $1,15 | $1,16 | $1,10 | 977,50K |
| 2026-08-13 | $1,15 | -0,28 % | $1,15 | $1,16 | $1,11 | 1,28M |
| 2026-08-12 | $1,15 | -1,39 % | $1,16 | $1,17 | $1,13 | 982,29K |
| 2026-08-11 | $1,16 | -2,79 % | $1,20 | $1,23 | $1,16 | 1,25M |
| 2026-08-10 | $1,20 | -1,11 % | $1,21 | $1,22 | $1,20 | 1,07M |
| 2026-08-09 | $1,21 | -1,13 % | $1,23 | $1,23 | $1,21 | 1,02M |
| 2026-08-08 | $1,23 | +0,38 % | $1,22 | $1,24 | $1,21 | 997,16K |
| 2026-08-07 | $1,22 | +2,47 % | $1,19 | $1,23 | $1,17 | 1,29M |
| 2026-08-06 | $1,19 | -0,19 % | $1,19 | $1,21 | $1,18 | 1,29M |
| 2026-08-05 | $1,19 | -3,01 % | $1,23 | $1,26 | $1,19 | 1,63M |
| 2026-08-04 | $1,23 | -3,83 % | $1,28 | $1,32 | $1,22 | 2,02M |
| 2026-08-03 | $1,28 | +7,89 % | $1,19 | $1,32 | $1,17 | 4,45M |
| 2026-08-02 | $1,19 | +0,15 % | $1,18 | $1,22 | $1,16 | 1,23M |
| 2026-08-01 | $1,18 | +1,66 % | $1,16 | $1,20 | $1,16 | 1,23M |
| 2026-07-31 | $1,16 | -0,62 % | $1,17 | $1,20 | $1,15 | 1,91M |
| 2026-07-30 | $1,17 | +9,25 % | $1,07 | $1,19 | $1,07 | 3,56M |
| 2026-07-29 | $1,07 | -3,43 % | $1,11 | $1,11 | $1,06 | 1,51M |
| 2026-07-28 | $1,11 | -3,18 % | $1,15 | $1,27 | $1,11 | 6,22M |
| 2026-07-27 | $1,15 | -1,55 % | $1,17 | $1,18 | $1,13 | 2,46M |
| 2026-07-26 | $1,17 | +2,53 % | $1,14 | $1,18 | $1,12 | 2,67M |
| 2026-07-25 | $1,14 | -2,51 % | $1,17 | $1,18 | $1,12 | 2,79M |
| 2026-07-24 | $1,17 | +6,21 % | $1,10 | $1,18 | $1,09 | 5,24M |
| 2026-07-23 | $1,10 | +6,09 % | $1,03 | $1,10 | $1,03 | 2,78M |
| 2026-07-22 | $1,03 | +2,18 % | $1,01 | $1,05 | $1,00 | 1,95M |
| 2026-07-21 | $1,01 | -0,21 % | $1,01 | $1,03 | $1,00 | 1,68M |
| 2026-07-20 | $1,01 | +0,96 % | $1,01 | $1,02 | $0,98 | 1,77M |
| 2026-07-19 | $1,01 | -4,43 % | $1,05 | $1,05 | $1,00 | 1,86M |
| 2026-07-18 | $1,05 | +1,09 % | $1,04 | $1,07 | $1,04 | 1,90M |
| 2026-07-17 | $1,04 | +2,19 % | $1,02 | $1,06 | $1,01 | 2,04M |
| 2026-07-16 | $1,02 | -1,21 % | $1,03 | $1,04 | $1,01 | 1,95M |
| 2026-07-15 | $1,03 | -0,07 % | $1,03 | $1,05 | $1,02 | 1,79M |
| 2026-07-14 | $1,03 | +3,13 % | $1,00 | $1,04 | $1,00 | 1,97M |
| 2026-07-13 | $1,00 | -2,09 % | $1,02 | $1,05 | $0,99 | 1,99M |
| 2026-07-12 | $1,02 | -3,56 % | $1,06 | $1,06 | $1,02 | 2,42M |
| 2026-07-11 | $1,06 | +2,36 % | $1,03 | $1,10 | $1,03 | 4,54M |
| 2026-07-10 | $1,03 | +2,16 % | $1,01 | $1,04 | $1,00 | 2,07M |
| 2026-07-09 | $1,01 | -5,47 % | $1,07 | $1,07 | $1,01 | 3,02M |
| 2026-07-08 | $1,07 | +3,48 % | $1,04 | $1,12 | $1,01 | 8,40M |
| 2026-07-07 | $1,04 | +3,22 % | $1,00 | $1,05 | $0,98 | 3,66M |
| 2026-07-06 | $1,00 | +1,88 % | $0,98 | $1,06 | $0,98 | 5,66M |
| 2026-07-05 | $0,98 | +3,78 % | $0,95 | $1,03 | $0,92 | 5,05M |
| 2026-07-04 | $0,95 | -1,45 % | $0,96 | $0,98 | $0,93 | 2,59M |