Geodnet GEOD
$0,2694+0,00 (+0,22 %)
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 | $0,27 | -0,19 % | $0,27 | $0,27 | $0,27 | 2,69M |
| 2026-09-30 | $0,27 | +1,79 % | $0,27 | $0,28 | $0,26 | 2,60M |
| 2026-09-29 | $0,27 | +2,36 % | $0,26 | $0,27 | $0,25 | 2,89M |
| 2026-09-28 | $0,26 | -4,23 % | $0,27 | $0,27 | $0,25 | 3,64M |
| 2026-09-27 | $0,27 | +2,84 % | $0,26 | $0,28 | $0,26 | 6,78M |
| 2026-09-26 | $0,26 | +2,66 % | $0,26 | $0,27 | $0,26 | 3,88M |
| 2026-09-25 | $0,26 | -0,02 % | $0,26 | $0,26 | $0,25 | 4,47M |
| 2026-09-24 | $0,26 | +0,87 % | $0,25 | $0,26 | $0,25 | 3,91M |
| 2026-09-23 | $0,25 | +0,08 % | $0,25 | $0,26 | $0,25 | 4,74M |
| 2026-09-22 | $0,25 | -1,24 % | $0,26 | $0,26 | $0,25 | 2,37M |
| 2026-09-21 | $0,26 | +0,42 % | $0,26 | $0,26 | $0,24 | 4,14M |
| 2026-09-20 | $0,26 | +1,31 % | $0,25 | $0,28 | $0,24 | 13,25M |
| 2026-09-19 | $0,25 | -3,82 % | $0,26 | $0,31 | $0,25 | 25,73M |
| 2026-09-18 | $0,26 | +11,04 % | $0,24 | $0,37 | $0,24 | 86,59M |
| 2026-09-17 | $0,24 | +2,62 % | $0,23 | $0,24 | $0,22 | 3,42M |
| 2026-09-16 | $0,23 | +7,90 % | $0,21 | $0,24 | $0,21 | 4,71M |
| 2026-09-15 | $0,21 | -0,50 % | $0,21 | $0,22 | $0,21 | 780,34K |
| 2026-09-14 | $0,21 | -0,38 % | $0,22 | $0,22 | $0,21 | 690,66K |
| 2026-09-13 | $0,22 | +0,02 % | $0,22 | $0,22 | $0,21 | 653,65K |
| 2026-09-12 | $0,22 | -0,51 % | $0,22 | $0,22 | $0,22 | 561,69K |
| 2026-09-11 | $0,22 | -0,43 % | $0,22 | $0,22 | $0,21 | 687,47K |
| 2026-09-10 | $0,22 | -2,48 % | $0,22 | $0,22 | $0,21 | 803,51K |
| 2026-09-09 | $0,22 | +0,01 % | $0,22 | $0,22 | $0,22 | 800,19K |
| 2026-09-08 | $0,22 | -2,91 % | $0,23 | $0,23 | $0,22 | 1,24M |
| 2026-09-07 | $0,23 | +1,29 % | $0,23 | $0,23 | $0,22 | 1,58M |
| 2026-09-06 | $0,23 | -3,97 % | $0,24 | $0,24 | $0,22 | 1,85M |
| 2026-09-05 | $0,24 | +5,66 % | $0,22 | $0,25 | $0,22 | 7,22M |
| 2026-09-04 | $0,22 | -1,26 % | $0,23 | $0,23 | $0,22 | 874,33K |
| 2026-09-03 | $0,23 | +2,66 % | $0,22 | $0,23 | $0,22 | 1,08M |
| 2026-09-02 | $0,22 | +0,74 % | $0,22 | $0,22 | $0,22 | 1,10M |
| 2026-09-01 | $0,22 | -4,73 % | $0,23 | $0,24 | $0,22 | 2,19M |
| 2026-08-31 | $0,23 | -0,52 % | $0,23 | $0,24 | $0,23 | 1,89M |
| 2026-08-30 | $0,23 | +4,30 % | $0,22 | $0,24 | $0,22 | 1,55M |
| 2026-08-29 | $0,22 | +0,44 % | $0,22 | $0,23 | $0,22 | 1,27M |
| 2026-08-28 | $0,22 | -2,57 % | $0,23 | $0,23 | $0,22 | 913,56K |
| 2026-08-27 | $0,23 | +1,11 % | $0,22 | $0,23 | $0,22 | 2,48M |
| 2026-08-26 | $0,22 | -2,60 % | $0,23 | $0,23 | $0,22 | 2,11M |
| 2026-08-25 | $0,23 | -1,94 % | $0,23 | $0,26 | $0,23 | 5,26M |
| 2026-08-24 | $0,23 | -0,06 % | $0,23 | $0,26 | $0,23 | 5,21M |
| 2026-08-23 | $0,23 | -0,34 % | $0,24 | $0,24 | $0,22 | 2,49M |
| 2026-08-22 | $0,24 | -8,00 % | $0,26 | $0,26 | $0,23 | 3,25M |
| 2026-08-21 | $0,26 | +8,79 % | $0,23 | $0,31 | $0,23 | 23,99M |
| 2026-08-20 | $0,23 | +3,60 % | $0,23 | $0,24 | $0,22 | 3,01M |
| 2026-08-19 | $0,23 | +6,51 % | $0,21 | $0,23 | $0,20 | 2,57M |
| 2026-08-18 | $0,21 | +9,20 % | $0,20 | $0,23 | $0,19 | 6,92M |
| 2026-08-17 | $0,20 | -2,61 % | $0,20 | $0,21 | $0,19 | 3,01M |
| 2026-08-16 | $0,20 | +6,78 % | $0,19 | $0,24 | $0,18 | 14,12M |
| 2026-08-15 | $0,19 | -0,31 % | $0,19 | $0,19 | $0,18 | 558,90K |
| 2026-08-14 | $0,19 | +1,53 % | $0,19 | $0,19 | $0,18 | 888,45K |
| 2026-08-13 | $0,19 | -1,80 % | $0,19 | $0,19 | $0,18 | 1,43M |
| 2026-08-12 | $0,19 | -8,48 % | $0,21 | $0,21 | $0,18 | 3,75M |
| 2026-08-11 | $0,21 | +8,84 % | $0,19 | $0,25 | $0,19 | 25,67M |
| 2026-08-10 | $0,19 | +3,36 % | $0,18 | $0,19 | $0,18 | 934,56K |
| 2026-08-09 | $0,18 | +0,31 % | $0,18 | $0,18 | $0,18 | 527,33K |
| 2026-08-08 | $0,18 | +1,58 % | $0,18 | $0,18 | $0,18 | 466,26K |
| 2026-08-07 | $0,18 | -2,05 % | $0,18 | $0,18 | $0,17 | 998,27K |
| 2026-08-06 | $0,18 | -1,60 % | $0,19 | $0,19 | $0,18 | 792,89K |
| 2026-08-05 | $0,19 | -2,88 % | $0,19 | $0,19 | $0,18 | 1,40M |
| 2026-08-04 | $0,19 | -1,28 % | $0,19 | $0,21 | $0,19 | 2,75M |
| 2026-08-03 | $0,19 | -4,13 % | $0,20 | $0,20 | $0,19 | 1,60M |
| 2026-08-02 | $0,20 | -7,15 % | $0,22 | $0,23 | $0,20 | 6,21M |
| 2026-08-01 | $0,22 | +13,54 % | $0,19 | $0,26 | $0,19 | 22,21M |
| 2026-07-31 | $0,19 | -6,68 % | $0,21 | $0,21 | $0,19 | 1,22M |
| 2026-07-30 | $0,21 | +2,61 % | $0,20 | $0,21 | $0,19 | 2,24M |
| 2026-07-29 | $0,20 | -8,18 % | $0,22 | $0,22 | $0,20 | 4,33M |
| 2026-07-28 | $0,22 | -8,88 % | $0,24 | $0,24 | $0,21 | 8,55M |
| 2026-07-27 | $0,24 | +10,85 % | $0,22 | $0,34 | $0,22 | 43,62M |
| 2026-07-26 | $0,22 | +3,69 % | $0,21 | $0,22 | $0,21 | 372,91K |
| 2026-07-25 | $0,21 | +7,19 % | $0,20 | $0,21 | $0,19 | 398,57K |
| 2026-07-24 | $0,20 | +2,18 % | $0,19 | $0,20 | $0,19 | 408,00K |
| 2026-07-23 | $0,19 | -0,85 % | $0,19 | $0,19 | $0,19 | 232,21K |
| 2026-07-22 | $0,19 | +0,86 % | $0,19 | $0,19 | $0,19 | 213,07K |
| 2026-07-21 | $0,19 | +1,08 % | $0,19 | $0,19 | $0,19 | 315,63K |
| 2026-07-20 | $0,19 | -2,31 % | $0,19 | $0,20 | $0,19 | 280,13K |
| 2026-07-19 | $0,19 | -1,55 % | $0,20 | $0,20 | $0,19 | 223,75K |
| 2026-07-18 | $0,20 | -1,63 % | $0,20 | $0,20 | $0,19 | 245,31K |
| 2026-07-17 | $0,20 | -0,17 % | $0,20 | $0,20 | $0,20 | 225,20K |
| 2026-07-16 | $0,20 | -1,58 % | $0,20 | $0,20 | $0,20 | 259,77K |
| 2026-07-15 | $0,20 | +1,21 % | $0,20 | $0,20 | $0,20 | 268,57K |
| 2026-07-14 | $0,20 | -0,46 % | $0,20 | $0,20 | $0,20 | 381,57K |
| 2026-07-13 | $0,20 | -0,70 % | $0,20 | $0,21 | $0,20 | 309,62K |
| 2026-07-12 | $0,20 | +1,79 % | $0,20 | $0,20 | $0,20 | 251,21K |
| 2026-07-11 | $0,20 | -2,45 % | $0,20 | $0,20 | $0,20 | 303,26K |
| 2026-07-10 | $0,20 | -1,30 % | $0,21 | $0,21 | $0,20 | 360,10K |
| 2026-07-09 | $0,21 | +1,00 % | $0,21 | $0,21 | $0,20 | 306,56K |
| 2026-07-08 | $0,21 | -1,13 % | $0,21 | $0,21 | $0,20 | 424,03K |
| 2026-07-07 | $0,21 | -5,85 % | $0,22 | $0,22 | $0,21 | 468,34K |
| 2026-07-06 | $0,22 | -4,66 % | $0,23 | $0,23 | $0,22 | 557,57K |
| 2026-07-05 | $0,23 | -1,21 % | $0,23 | $0,24 | $0,23 | 458,67K |
| 2026-07-04 | $0,23 | +2,23 % | $0,23 | $0,23 | $0,23 | 463,91K |