Kite KITE
$0,1482+0,01 (+5,82 %)
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 | $0,15 | +4,91 % | $0,14 | $0,15 | $0,14 | 26,34M |
| 2026-09-30 | $0,14 | +5,95 % | $0,13 | $0,15 | $0,13 | 22,03M |
| 2026-09-29 | $0,13 | -2,50 % | $0,14 | $0,14 | $0,13 | 18,90M |
| 2026-09-28 | $0,14 | -10,70 % | $0,15 | $0,15 | $0,13 | 27,91M |
| 2026-09-27 | $0,15 | +0,75 % | $0,15 | $0,16 | $0,15 | 30,47M |
| 2026-09-26 | $0,15 | +14,58 % | $0,13 | $0,15 | $0,13 | 30,63M |
| 2026-09-25 | $0,13 | +1,51 % | $0,13 | $0,13 | $0,13 | 19,73M |
| 2026-09-24 | $0,13 | -1,10 % | $0,13 | $0,13 | $0,13 | 15,99M |
| 2026-09-23 | $0,13 | -3,95 % | $0,14 | $0,14 | $0,13 | 25,40M |
| 2026-09-22 | $0,14 | +16,06 % | $0,12 | $0,14 | $0,12 | 45,30M |
| 2026-09-21 | $0,12 | +2,79 % | $0,12 | $0,12 | $0,11 | 15,50M |
| 2026-09-20 | $0,12 | +0,73 % | $0,11 | $0,12 | $0,11 | 12,52M |
| 2026-09-19 | $0,11 | +3,19 % | $0,11 | $0,12 | $0,11 | 15,70M |
| 2026-09-18 | $0,11 | +5,32 % | $0,11 | $0,11 | $0,11 | 16,93M |
| 2026-09-17 | $0,11 | -1,65 % | $0,11 | $0,11 | $0,10 | 16,07M |
| 2026-09-16 | $0,11 | +6,79 % | $0,10 | $0,11 | $0,10 | 28,97M |
| 2026-09-15 | $0,10 | -5,82 % | $0,11 | $0,11 | $0,10 | 13,57M |
| 2026-09-14 | $0,11 | +0,49 % | $0,11 | $0,11 | $0,10 | 11,45M |
| 2026-09-13 | $0,11 | -1,42 % | $0,11 | $0,11 | $0,11 | 9,52M |
| 2026-09-12 | $0,11 | -0,13 % | $0,11 | $0,11 | $0,11 | 8,21M |
| 2026-09-11 | $0,11 | +0,15 % | $0,11 | $0,11 | $0,11 | 11,70M |
| 2026-09-10 | $0,11 | -5,17 % | $0,11 | $0,11 | $0,11 | 15,72M |
| 2026-09-09 | $0,11 | -0,60 % | $0,11 | $0,12 | $0,11 | 14,07M |
| 2026-09-08 | $0,11 | -4,45 % | $0,12 | $0,12 | $0,11 | 16,95M |
| 2026-09-07 | $0,12 | -5,42 % | $0,13 | $0,13 | $0,12 | 15,22M |
| 2026-09-06 | $0,13 | +0,63 % | $0,13 | $0,13 | $0,12 | 13,00M |
| 2026-09-05 | $0,13 | -6,79 % | $0,14 | $0,14 | $0,13 | 17,06M |
| 2026-09-04 | $0,14 | -0,06 % | $0,14 | $0,14 | $0,13 | 16,63M |
| 2026-09-03 | $0,14 | -4,96 % | $0,14 | $0,14 | $0,13 | 19,83M |
| 2026-09-02 | $0,14 | +15,65 % | $0,12 | $0,15 | $0,12 | 47,68M |
| 2026-09-01 | $0,12 | +4,47 % | $0,12 | $0,12 | $0,12 | 20,33M |
| 2026-08-31 | $0,12 | -1,16 % | $0,12 | $0,12 | $0,12 | 13,88M |
| 2026-08-30 | $0,12 | -8,17 % | $0,13 | $0,13 | $0,12 | 12,85M |
| 2026-08-29 | $0,13 | +1,65 % | $0,13 | $0,14 | $0,13 | 23,07M |
| 2026-08-28 | $0,13 | -1,84 % | $0,13 | $0,13 | $0,12 | 18,00M |
| 2026-08-27 | $0,13 | +2,14 % | $0,13 | $0,13 | $0,12 | 38,42M |
| 2026-08-26 | $0,13 | +13,51 % | $0,11 | $0,13 | $0,11 | 23,14M |
| 2026-08-25 | $0,11 | -1,94 % | $0,11 | $0,12 | $0,11 | 15,31M |
| 2026-08-24 | $0,11 | -0,83 % | $0,12 | $0,12 | $0,11 | 19,01M |
| 2026-08-23 | $0,12 | +4,59 % | $0,11 | $0,12 | $0,10 | 19,44M |
| 2026-08-22 | $0,11 | +1,89 % | $0,11 | $0,11 | $0,10 | 21,54M |
| 2026-08-21 | $0,11 | +9,36 % | $0,10 | $0,11 | $0,10 | 19,55M |
| 2026-08-20 | $0,10 | +2,46 % | $0,10 | $0,10 | $0,10 | 12,14M |
| 2026-08-19 | $0,10 | +5,20 % | $0,09 | $0,10 | $0,09 | 11,79M |
| 2026-08-18 | $0,09 | -0,45 % | $0,09 | $0,09 | $0,09 | 11,99M |
| 2026-08-17 | $0,09 | -1,50 % | $0,09 | $0,09 | $0,09 | 10,07M |
| 2026-08-16 | $0,09 | -2,83 % | $0,10 | $0,10 | $0,09 | 8,50M |
| 2026-08-15 | $0,10 | +1,29 % | $0,10 | $0,10 | $0,10 | 9,67M |
| 2026-08-14 | $0,10 | -5,89 % | $0,10 | $0,10 | $0,09 | 14,09M |
| 2026-08-13 | $0,10 | -1,13 % | $0,10 | $0,10 | $0,10 | 13,52M |
| 2026-08-12 | $0,10 | -2,34 % | $0,10 | $0,11 | $0,10 | 19,19M |
| 2026-08-11 | $0,10 | +2,64 % | $0,10 | $0,11 | $0,10 | 18,07M |
| 2026-08-10 | $0,10 | +3,27 % | $0,10 | $0,11 | $0,10 | 26,24M |
| 2026-08-09 | $0,10 | -1,45 % | $0,10 | $0,10 | $0,10 | 17,92M |
| 2026-08-08 | $0,10 | -1,71 % | $0,10 | $0,11 | $0,10 | 17,69M |
| 2026-08-07 | $0,10 | -3,90 % | $0,11 | $0,11 | $0,10 | 21,02M |
| 2026-08-06 | $0,11 | +5,45 % | $0,10 | $0,11 | $0,10 | 36,32M |
| 2026-08-05 | $0,10 | +4,55 % | $0,10 | $0,11 | $0,10 | 49,94M |
| 2026-08-04 | $0,10 | +0,83 % | $0,10 | $0,10 | $0,09 | 19,34M |
| 2026-08-03 | $0,10 | +2,40 % | $0,09 | $0,10 | $0,09 | 19,35M |
| 2026-08-02 | $0,09 | -1,27 % | $0,09 | $0,10 | $0,09 | 15,84M |
| 2026-08-01 | $0,09 | +0,72 % | $0,09 | $0,10 | $0,09 | 18,35M |
| 2026-07-31 | $0,09 | -2,27 % | $0,10 | $0,10 | $0,09 | 19,37M |
| 2026-07-30 | $0,10 | +2,20 % | $0,09 | $0,10 | $0,09 | 23,71M |
| 2026-07-29 | $0,09 | -5,06 % | $0,10 | $0,10 | $0,09 | 23,07M |
| 2026-07-28 | $0,10 | +0,40 % | $0,10 | $0,10 | $0,09 | 26,01M |
| 2026-07-27 | $0,10 | -7,71 % | $0,11 | $0,11 | $0,10 | 23,74M |
| 2026-07-26 | $0,11 | +2,52 % | $0,10 | $0,11 | $0,10 | 25,84M |
| 2026-07-25 | $0,10 | -4,32 % | $0,11 | $0,11 | $0,10 | 22,43M |
| 2026-07-24 | $0,11 | -3,64 % | $0,11 | $0,11 | $0,11 | 27,05M |
| 2026-07-23 | $0,11 | -6,04 % | $0,12 | $0,13 | $0,11 | 640,44M |
| 2026-07-22 | $0,12 | +1,62 % | $0,12 | $0,12 | $0,12 | 147,54M |
| 2026-07-21 | $0,12 | +4,40 % | $0,11 | $0,12 | $0,11 | 113,48M |
| 2026-07-20 | $0,11 | +3,08 % | $0,11 | $0,12 | $0,11 | 369,25M |
| 2026-07-19 | $0,11 | -4,28 % | $0,11 | $0,11 | $0,11 | 68,27M |
| 2026-07-18 | $0,11 | +1,22 % | $0,11 | $0,12 | $0,10 | 252,44M |
| 2026-07-17 | $0,11 | -6,75 % | $0,12 | $0,12 | $0,11 | 81,62M |
| 2026-07-16 | $0,12 | -3,25 % | $0,13 | $0,13 | $0,12 | 56,79M |
| 2026-07-15 | $0,13 | +3,63 % | $0,12 | $0,13 | $0,12 | 35,80M |
| 2026-07-14 | $0,12 | -6,73 % | $0,13 | $0,13 | $0,12 | 48,65M |
| 2026-07-13 | $0,13 | +8,19 % | $0,12 | $0,14 | $0,12 | 142,07M |
| 2026-07-12 | $0,12 | +4,08 % | $0,12 | $0,12 | $0,11 | 22,90M |
| 2026-07-11 | $0,12 | -3,18 % | $0,12 | $0,12 | $0,12 | 23,23M |
| 2026-07-10 | $0,12 | +4,20 % | $0,11 | $0,12 | $0,11 | 22,04M |
| 2026-07-09 | $0,11 | +1,07 % | $0,11 | $0,12 | $0,11 | 22,96M |
| 2026-07-08 | $0,11 | +0,01 % | $0,11 | $0,12 | $0,11 | 36,44M |
| 2026-07-07 | $0,11 | -7,43 % | $0,12 | $0,12 | $0,11 | 39,83M |
| 2026-07-06 | $0,12 | +1,80 % | $0,12 | $0,12 | $0,12 | 40,43M |
| 2026-07-05 | $0,12 | +3,40 % | $0,12 | $0,13 | $0,11 | 37,76M |
| 2026-07-04 | $0,12 | +1,63 % | $0,11 | $0,12 | $0,11 | 43,96M |