Kinetiq KNTQ
$0,3261-0,02 (-5,06 %)
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 | $0,30 | -25,14 % | $0,40 | $0,45 | $0,28 | 21,14M |
| 2026-09-30 | $0,40 | +39,90 % | $0,28 | $0,40 | $0,28 | 6,71M |
| 2026-09-29 | $0,28 | -7,19 % | $0,31 | $0,31 | $0,28 | 1,99M |
| 2026-09-28 | $0,31 | -9,57 % | $0,34 | $0,34 | $0,30 | 1,57M |
| 2026-09-27 | $0,34 | +5,82 % | $0,32 | $0,34 | $0,32 | 1,27M |
| 2026-09-26 | $0,32 | +0,84 % | $0,32 | $0,33 | $0,32 | 757,99K |
| 2026-09-25 | $0,32 | +0,41 % | $0,32 | $0,32 | $0,31 | 841,74K |
| 2026-09-24 | $0,32 | -5,83 % | $0,34 | $0,34 | $0,31 | 1,23M |
| 2026-09-23 | $0,34 | -2,04 % | $0,34 | $0,35 | $0,33 | 1,99M |
| 2026-09-22 | $0,34 | +11,94 % | $0,31 | $0,34 | $0,30 | 1,61M |
| 2026-09-21 | $0,31 | -4,12 % | $0,32 | $0,33 | $0,30 | 2,47M |
| 2026-09-20 | $0,32 | +8,92 % | $0,29 | $0,33 | $0,28 | 1,72M |
| 2026-09-19 | $0,29 | +10,88 % | $0,26 | $0,31 | $0,26 | 2,60M |
| 2026-09-18 | $0,26 | +21,17 % | $0,22 | $0,27 | $0,22 | 2,49M |
| 2026-09-17 | $0,22 | +11,63 % | $0,20 | $0,23 | $0,20 | 1,98M |
| 2026-09-16 | $0,20 | +0,55 % | $0,19 | $0,20 | $0,19 | 709,95K |
| 2026-09-15 | $0,19 | -5,29 % | $0,21 | $0,21 | $0,19 | 1,02M |
| 2026-09-14 | $0,21 | +2,27 % | $0,20 | $0,21 | $0,20 | 750,50K |
| 2026-09-13 | $0,20 | -3,64 % | $0,21 | $0,21 | $0,20 | 1,13M |
| 2026-09-12 | $0,21 | +3,85 % | $0,20 | $0,21 | $0,20 | 1,48M |
| 2026-09-11 | $0,20 | +2,02 % | $0,20 | $0,21 | $0,20 | 2,29M |
| 2026-09-10 | $0,20 | -8,40 % | $0,21 | $0,22 | $0,20 | 1,75M |
| 2026-09-09 | $0,21 | +2,19 % | $0,21 | $0,22 | $0,21 | 1,19M |
| 2026-09-08 | $0,21 | -7,69 % | $0,23 | $0,23 | $0,21 | 1,27M |
| 2026-09-07 | $0,23 | +1,65 % | $0,22 | $0,24 | $0,22 | 1,93M |
| 2026-09-06 | $0,22 | +11,03 % | $0,20 | $0,22 | $0,20 | 1,01M |
| 2026-09-05 | $0,20 | +1,28 % | $0,20 | $0,20 | $0,20 | 1,04M |
| 2026-09-04 | $0,20 | -0,63 % | $0,20 | $0,21 | $0,20 | 1,85M |
| 2026-09-03 | $0,20 | +6,51 % | $0,19 | $0,20 | $0,19 | 2,35M |
| 2026-09-02 | $0,19 | +7,02 % | $0,18 | $0,21 | $0,17 | 4,46M |
| 2026-09-01 | $0,18 | -1,03 % | $0,18 | $0,18 | $0,17 | 2,07M |
| 2026-08-31 | $0,18 | -0,57 % | $0,18 | $0,18 | $0,17 | 1,88M |
| 2026-08-30 | $0,18 | -3,40 % | $0,18 | $0,19 | $0,18 | 2,23M |
| 2026-08-29 | $0,18 | +0,88 % | $0,18 | $0,19 | $0,18 | 2,64M |
| 2026-08-28 | $0,18 | -4,33 % | $0,19 | $0,20 | $0,18 | 2,77M |
| 2026-08-27 | $0,19 | -2,21 % | $0,20 | $0,21 | $0,19 | 3,28M |
| 2026-08-26 | $0,20 | -4,47 % | $0,21 | $0,21 | $0,19 | 2,80M |
| 2026-08-25 | $0,21 | -6,91 % | $0,22 | $0,25 | $0,20 | 4,91M |
| 2026-08-24 | $0,22 | +6,12 % | $0,21 | $0,27 | $0,19 | 8,79M |
| 2026-08-23 | $0,21 | +23,68 % | $0,17 | $0,22 | $0,16 | 5,88M |
| 2026-08-22 | $0,17 | +4,36 % | $0,16 | $0,17 | $0,16 | 1,72M |
| 2026-08-21 | $0,16 | +9,08 % | $0,15 | $0,16 | $0,14 | 1,55M |
| 2026-08-20 | $0,15 | +12,08 % | $0,13 | $0,15 | $0,13 | 2,41M |
| 2026-08-19 | $0,13 | +7,91 % | $0,12 | $0,15 | $0,11 | 2,92M |
| 2026-08-18 | $0,12 | -4,68 % | $0,13 | $0,13 | $0,12 | 2,66M |
| 2026-08-17 | $0,13 | -1,90 % | $0,13 | $0,13 | $0,12 | 1,36M |
| 2026-08-16 | $0,13 | -0,09 % | $0,13 | $0,13 | $0,13 | 126,88K |
| 2026-08-15 | $0,13 | +10,32 % | $0,12 | $0,13 | $0,12 | 516,71K |
| 2026-08-14 | $0,12 | +2,01 % | $0,12 | $0,12 | $0,11 | 1,33M |
| 2026-08-13 | $0,12 | +8,78 % | $0,11 | $0,12 | $0,11 | 3,05M |
| 2026-08-12 | $0,11 | +10,86 % | $0,10 | $0,11 | $0,10 | 1,35M |
| 2026-08-11 | $0,10 | 0,00 % | $0,10 | $0,10 | $0,09 | 538,14K |
| 2026-08-10 | $0,10 | +1,53 % | $0,09 | $0,10 | $0,09 | 244,97K |
| 2026-08-09 | $0,09 | -2,25 % | $0,10 | $0,10 | $0,09 | 141,20K |
| 2026-08-08 | $0,10 | -1,18 % | $0,10 | $0,10 | $0,10 | 240,87K |
| 2026-08-07 | $0,10 | +0,31 % | $0,10 | $0,10 | $0,10 | 355,15K |
| 2026-08-06 | $0,10 | -9,73 % | $0,11 | $0,11 | $0,10 | 374,72K |
| 2026-08-05 | $0,11 | +9,59 % | $0,10 | $0,11 | $0,10 | 474,41K |
| 2026-08-04 | $0,10 | +0,03 % | $0,10 | $0,10 | $0,10 | 80,88K |
| 2026-08-03 | $0,10 | +6,99 % | $0,09 | $0,10 | $0,09 | 155,51K |
| 2026-08-02 | $0,09 | +1,12 % | $0,09 | $0,09 | $0,09 | 108,71K |
| 2026-08-01 | $0,09 | +0,47 % | $0,09 | $0,09 | $0,09 | 53,18K |
| 2026-07-31 | $0,09 | -4,00 % | $0,09 | $0,10 | $0,09 | 295,68K |
| 2026-07-30 | $0,09 | +2,54 % | $0,09 | $0,09 | $0,09 | 157,97K |
| 2026-07-29 | $0,09 | -12,43 % | $0,11 | $0,11 | $0,09 | 677,41K |
| 2026-07-28 | $0,11 | -8,57 % | $0,12 | $0,12 | $0,10 | 461,15K |
| 2026-07-27 | $0,12 | -4,02 % | $0,12 | $0,12 | $0,12 | 193,58K |
| 2026-07-26 | $0,12 | +5,78 % | $0,11 | $0,12 | $0,11 | 401,22K |
| 2026-07-25 | $0,11 | +4,30 % | $0,11 | $0,11 | $0,11 | 120,33K |
| 2026-07-24 | $0,11 | +2,25 % | $0,11 | $0,11 | $0,11 | 224,87K |
| 2026-07-23 | $0,11 | -7,41 % | $0,12 | $0,12 | $0,10 | 827,03K |
| 2026-07-22 | $0,12 | -5,64 % | $0,12 | $0,12 | $0,12 | 244,70K |
| 2026-07-21 | $0,12 | -3,58 % | $0,13 | $0,13 | $0,12 | 1,13M |
| 2026-07-20 | $0,13 | +13,34 % | $0,11 | $0,13 | $0,11 | 469,39K |
| 2026-07-19 | $0,11 | -0,60 % | $0,11 | $0,11 | $0,11 | 46,90K |
| 2026-07-18 | $0,11 | -1,69 % | $0,11 | $0,11 | $0,11 | 104,32K |
| 2026-07-17 | $0,11 | -0,81 % | $0,12 | $0,12 | $0,11 | 642,10K |
| 2026-07-16 | $0,12 | -6,10 % | $0,12 | $0,12 | $0,12 | 186,60K |
| 2026-07-15 | $0,12 | +1,18 % | $0,12 | $0,13 | $0,12 | 259,69K |
| 2026-07-14 | $0,12 | -3,35 % | $0,13 | $0,13 | $0,12 | 145,54K |
| 2026-07-13 | $0,13 | -7,30 % | $0,14 | $0,14 | $0,13 | 311,37K |
| 2026-07-12 | $0,14 | -0,18 % | $0,14 | $0,14 | $0,14 | 63,51K |
| 2026-07-11 | $0,14 | -0,84 % | $0,14 | $0,14 | $0,13 | 165,59K |
| 2026-07-10 | $0,14 | -7,48 % | $0,15 | $0,15 | $0,14 | 385,96K |
| 2026-07-09 | $0,15 | -1,07 % | $0,15 | $0,15 | $0,15 | 161,91K |
| 2026-07-08 | $0,15 | -6,22 % | $0,16 | $0,16 | $0,15 | 576,25K |
| 2026-07-07 | $0,16 | -2,70 % | $0,16 | $0,16 | $0,16 | 252,72K |
| 2026-07-06 | $0,16 | +1,50 % | $0,16 | $0,16 | $0,16 | 354,32K |
| 2026-07-05 | $0,16 | -0,87 % | $0,16 | $0,16 | $0,16 | 228,23K |
| 2026-07-04 | $0,16 | -4,30 % | $0,17 | $0,17 | $0,16 | 431,78K |