Genius GENIUS
$0,3164-0,00 (-0,94 %)
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 | $0,32 | -1,80 % | $0,32 | $0,33 | $0,31 | 12,58M |
| 2026-09-30 | $0,32 | +0,90 % | $0,32 | $0,32 | $0,31 | 14,36M |
| 2026-09-29 | $0,32 | +0,99 % | $0,32 | $0,32 | $0,31 | 12,74M |
| 2026-09-28 | $0,32 | -4,04 % | $0,33 | $0,33 | $0,30 | 15,16M |
| 2026-09-27 | $0,33 | -3,59 % | $0,34 | $0,34 | $0,33 | 9,45M |
| 2026-09-26 | $0,34 | -1,84 % | $0,35 | $0,35 | $0,34 | 10,12M |
| 2026-09-25 | $0,35 | -1,83 % | $0,36 | $0,36 | $0,34 | 15,01M |
| 2026-09-24 | $0,36 | +4,00 % | $0,34 | $0,36 | $0,34 | 15,30M |
| 2026-09-23 | $0,34 | -3,04 % | $0,35 | $0,37 | $0,33 | 23,51M |
| 2026-09-22 | $0,35 | -2,04 % | $0,36 | $0,37 | $0,34 | 28,57M |
| 2026-09-21 | $0,36 | -3,92 % | $0,37 | $0,39 | $0,34 | 42,55M |
| 2026-09-20 | $0,37 | +10,11 % | $0,34 | $0,39 | $0,33 | 48,12M |
| 2026-09-19 | $0,34 | -0,01 % | $0,34 | $0,35 | $0,33 | 24,83M |
| 2026-09-18 | $0,34 | -5,63 % | $0,36 | $0,38 | $0,32 | 82,51M |
| 2026-09-17 | $0,36 | +18,77 % | $0,30 | $0,45 | $0,30 | 91,88M |
| 2026-09-16 | $0,30 | +0,21 % | $0,30 | $0,31 | $0,30 | 10,07M |
| 2026-09-15 | $0,30 | +1,22 % | $0,30 | $0,31 | $0,30 | 10,66M |
| 2026-09-14 | $0,30 | +1,16 % | $0,30 | $0,30 | $0,30 | 9,29M |
| 2026-09-13 | $0,30 | -0,52 % | $0,30 | $0,30 | $0,29 | 6,98M |
| 2026-09-12 | $0,30 | -2,34 % | $0,30 | $0,31 | $0,30 | 6,23M |
| 2026-09-11 | $0,30 | +5,86 % | $0,29 | $0,31 | $0,29 | 11,74M |
| 2026-09-10 | $0,29 | -0,87 % | $0,29 | $0,29 | $0,28 | 11,65M |
| 2026-09-09 | $0,29 | -4,69 % | $0,30 | $0,31 | $0,29 | 15,18M |
| 2026-09-08 | $0,30 | +3,90 % | $0,29 | $0,31 | $0,29 | 15,87M |
| 2026-09-07 | $0,29 | -1,11 % | $0,30 | $0,30 | $0,29 | 13,56M |
| 2026-09-06 | $0,30 | -1,52 % | $0,30 | $0,30 | $0,29 | 13,12M |
| 2026-09-05 | $0,30 | +2,97 % | $0,29 | $0,31 | $0,29 | 14,33M |
| 2026-09-04 | $0,29 | +0,25 % | $0,29 | $0,29 | $0,28 | 15,51M |
| 2026-09-03 | $0,29 | +1,68 % | $0,29 | $0,29 | $0,28 | 14,73M |
| 2026-09-02 | $0,29 | +3,22 % | $0,28 | $0,29 | $0,28 | 13,61M |
| 2026-09-01 | $0,28 | -2,18 % | $0,28 | $0,29 | $0,28 | 13,19M |
| 2026-08-31 | $0,28 | +0,66 % | $0,28 | $0,29 | $0,28 | 14,24M |
| 2026-08-30 | $0,28 | -1,10 % | $0,28 | $0,29 | $0,28 | 12,62M |
| 2026-08-29 | $0,28 | +0,74 % | $0,28 | $0,29 | $0,28 | 11,40M |
| 2026-08-28 | $0,28 | -7,17 % | $0,30 | $0,31 | $0,27 | 19,13M |
| 2026-08-27 | $0,30 | -0,92 % | $0,31 | $0,31 | $0,30 | 15,37M |
| 2026-08-26 | $0,31 | -0,05 % | $0,31 | $0,31 | $0,30 | 14,74M |
| 2026-08-25 | $0,31 | -1,45 % | $0,31 | $0,31 | $0,30 | 17,15M |
| 2026-08-24 | $0,31 | -3,40 % | $0,32 | $0,33 | $0,31 | 18,75M |
| 2026-08-23 | $0,32 | -3,41 % | $0,33 | $0,34 | $0,31 | 15,46M |
| 2026-08-22 | $0,33 | -2,00 % | $0,34 | $0,36 | $0,31 | 23,91M |
| 2026-08-21 | $0,34 | +9,72 % | $0,31 | $0,34 | $0,31 | 24,03M |
| 2026-08-20 | $0,31 | -5,25 % | $0,33 | $0,34 | $0,30 | 22,73M |
| 2026-08-19 | $0,33 | -10,10 % | $0,37 | $0,37 | $0,32 | 11,04M |
| 2026-08-18 | $0,37 | -0,91 % | $0,37 | $0,37 | $0,36 | 9,47M |
| 2026-08-17 | $0,37 | +1,12 % | $0,36 | $0,38 | $0,36 | 9,29M |
| 2026-08-16 | $0,36 | -2,13 % | $0,37 | $0,38 | $0,36 | 8,61M |
| 2026-08-15 | $0,37 | +0,73 % | $0,37 | $0,39 | $0,36 | 10,82M |
| 2026-08-14 | $0,37 | -5,72 % | $0,39 | $0,39 | $0,37 | 11,54M |
| 2026-08-13 | $0,39 | +4,32 % | $0,38 | $0,40 | $0,37 | 11,11M |
| 2026-08-12 | $0,38 | +0,94 % | $0,37 | $0,39 | $0,36 | 11,73M |
| 2026-08-11 | $0,37 | +2,15 % | $0,36 | $0,39 | $0,36 | 13,56M |
| 2026-08-10 | $0,36 | +5,62 % | $0,35 | $0,37 | $0,34 | 13,30M |
| 2026-08-09 | $0,35 | -0,33 % | $0,35 | $0,35 | $0,34 | 11,67M |
| 2026-08-08 | $0,35 | +1,50 % | $0,34 | $0,35 | $0,34 | 11,65M |
| 2026-08-07 | $0,34 | +0,65 % | $0,34 | $0,35 | $0,34 | 13,15M |
| 2026-08-06 | $0,34 | -5,21 % | $0,36 | $0,36 | $0,33 | 13,93M |
| 2026-08-05 | $0,36 | +2,39 % | $0,35 | $0,36 | $0,35 | 13,84M |
| 2026-08-04 | $0,35 | +1,31 % | $0,34 | $0,37 | $0,34 | 14,67M |
| 2026-08-03 | $0,34 | +5,32 % | $0,33 | $0,37 | $0,32 | 20,25M |
| 2026-08-02 | $0,33 | +2,00 % | $0,32 | $0,33 | $0,32 | 11,31M |
| 2026-08-01 | $0,32 | -2,41 % | $0,33 | $0,34 | $0,32 | 11,08M |
| 2026-07-31 | $0,33 | -0,84 % | $0,33 | $0,34 | $0,32 | 15,12M |
| 2026-07-30 | $0,33 | +0,63 % | $0,33 | $0,33 | $0,32 | 14,92M |
| 2026-07-29 | $0,33 | -5,79 % | $0,35 | $0,35 | $0,33 | 15,43M |
| 2026-07-28 | $0,35 | -4,80 % | $0,37 | $0,37 | $0,34 | 16,06M |
| 2026-07-27 | $0,37 | -2,35 % | $0,38 | $0,38 | $0,36 | 17,08M |
| 2026-07-26 | $0,38 | +1,43 % | $0,37 | $0,38 | $0,36 | 13,92M |
| 2026-07-25 | $0,37 | +2,78 % | $0,36 | $0,39 | $0,36 | 23,67M |
| 2026-07-24 | $0,36 | +2,48 % | $0,35 | $0,36 | $0,34 | 16,17M |
| 2026-07-23 | $0,35 | -1,00 % | $0,36 | $0,36 | $0,35 | 14,84M |
| 2026-07-22 | $0,36 | -1,57 % | $0,36 | $0,37 | $0,35 | 17,94M |
| 2026-07-21 | $0,36 | +11,65 % | $0,32 | $0,37 | $0,32 | 24,37M |
| 2026-07-20 | $0,32 | +2,13 % | $0,32 | $0,33 | $0,32 | 15,92M |
| 2026-07-19 | $0,32 | -0,81 % | $0,32 | $0,32 | $0,32 | 13,26M |
| 2026-07-18 | $0,32 | -1,67 % | $0,33 | $0,33 | $0,32 | 12,04M |
| 2026-07-17 | $0,33 | -2,72 % | $0,33 | $0,33 | $0,32 | 16,07M |
| 2026-07-16 | $0,33 | +0,53 % | $0,33 | $0,34 | $0,33 | 16,13M |
| 2026-07-15 | $0,33 | +0,31 % | $0,33 | $0,33 | $0,32 | 17,27M |
| 2026-07-14 | $0,33 | +1,35 % | $0,33 | $0,34 | $0,32 | 15,98M |
| 2026-07-13 | $0,33 | -3,38 % | $0,34 | $0,34 | $0,32 | 18,14M |
| 2026-07-12 | $0,34 | -1,78 % | $0,34 | $0,35 | $0,34 | 13,16M |
| 2026-07-11 | $0,34 | -2,20 % | $0,35 | $0,36 | $0,34 | 13,42M |
| 2026-07-10 | $0,35 | +1,16 % | $0,35 | $0,37 | $0,34 | 21,37M |
| 2026-07-09 | $0,35 | -2,09 % | $0,36 | $0,36 | $0,35 | 14,50M |
| 2026-07-08 | $0,36 | -5,17 % | $0,37 | $0,38 | $0,35 | 20,28M |
| 2026-07-07 | $0,37 | -0,60 % | $0,38 | $0,38 | $0,37 | 15,69M |
| 2026-07-06 | $0,38 | -1,01 % | $0,38 | $0,38 | $0,37 | 17,33M |
| 2026-07-05 | $0,38 | -1,67 % | $0,39 | $0,39 | $0,38 | 13,11M |
| 2026-07-04 | $0,39 | +0,91 % | $0,38 | $0,39 | $0,38 | 13,96M |