KOGE KOGE
$65,88+0,12 (+0,19 %)
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 | $65,85 | -0,11 % | $65,92 | $65,94 | $65,83 | 20,83K |
| 2026-09-30 | $65,92 | -2,12 % | $67,35 | $67,50 | $65,73 | 125,72K |
| 2026-09-29 | $67,35 | -0,28 % | $67,54 | $67,56 | $67,30 | 94,30K |
| 2026-09-28 | $67,54 | -0,17 % | $67,65 | $67,69 | $67,49 | 32,01K |
| 2026-09-27 | $67,65 | -0,08 % | $67,71 | $68,19 | $67,64 | 97,62K |
| 2026-09-26 | $67,71 | -1,73 % | $68,90 | $69,25 | $67,70 | 28,23K |
| 2026-09-25 | $68,90 | -0,48 % | $69,24 | $69,27 | $68,66 | 88,06K |
| 2026-09-24 | $69,24 | -0,05 % | $69,27 | $69,51 | $68,02 | 107,85K |
| 2026-09-23 | $69,27 | -0,26 % | $69,45 | $69,49 | $69,25 | 38,95K |
| 2026-09-22 | $69,45 | +0,21 % | $69,31 | $69,53 | $69,17 | 108,63K |
| 2026-09-21 | $69,31 | +0,37 % | $69,05 | $69,31 | $68,89 | 99,84K |
| 2026-09-20 | $69,05 | +1,18 % | $68,25 | $69,11 | $68,21 | 133,26K |
| 2026-09-19 | $68,25 | +0,19 % | $68,12 | $68,59 | $67,66 | 16,81K |
| 2026-09-18 | $68,12 | +0,84 % | $67,55 | $68,32 | $67,49 | 22,71K |
| 2026-09-17 | $67,55 | -0,97 % | $68,21 | $68,27 | $67,45 | 70,68K |
| 2026-09-16 | $68,21 | -1,25 % | $69,08 | $69,09 | $68,18 | 17,50K |
| 2026-09-15 | $69,08 | -0,17 % | $69,19 | $69,20 | $69,05 | 51,66K |
| 2026-09-14 | $69,19 | -0,04 % | $69,22 | $69,36 | $69,03 | 55,38K |
| 2026-09-13 | $69,22 | +0,08 % | $69,16 | $69,40 | $69,09 | 8,56K |
| 2026-09-12 | $69,16 | -0,22 % | $69,31 | $69,56 | $69,12 | 14,08K |
| 2026-09-11 | $69,31 | -0,12 % | $69,40 | $69,57 | $69,19 | 8,98K |
| 2026-09-10 | $69,40 | -0,05 % | $69,43 | $69,52 | $69,24 | 5,80K |
| 2026-09-09 | $69,43 | -0,36 % | $69,68 | $69,82 | $69,35 | 6,80K |
| 2026-09-08 | $69,68 | +0,77 % | $69,14 | $72,66 | $69,08 | 1,43M |
| 2026-09-07 | $69,14 | +1,71 % | $67,98 | $69,31 | $67,88 | 95,41K |
| 2026-09-06 | $67,98 | +0,97 % | $67,32 | $68,96 | $67,16 | 58,74K |
| 2026-09-05 | $67,32 | +4,97 % | $64,13 | $67,38 | $63,81 | 96,56K |
| 2026-09-04 | $64,13 | +1,09 % | $63,44 | $64,58 | $63,43 | 418 |
| 2026-09-03 | $63,44 | +0,02 % | $63,43 | $63,55 | $63,40 | 7,99K |
| 2026-09-02 | $63,43 | +0,02 % | $63,41 | $63,49 | $63,34 | 1,11K |
| 2026-09-01 | $63,41 | -0,07 % | $63,46 | $63,57 | $63,41 | 2,13K |
| 2026-08-31 | $63,46 | -2,08 % | $64,81 | $64,82 | $63,43 | 4,01K |
| 2026-08-30 | $64,81 | +1,73 % | $63,70 | $65,59 | $63,68 | 28,87K |
| 2026-08-29 | $63,70 | -0,30 % | $63,90 | $64,35 | $63,51 | 22 |
| 2026-08-28 | $63,90 | -0,90 % | $64,48 | $64,59 | $63,88 | 1,32K |
| 2026-08-27 | $64,48 | -0,55 % | $64,83 | $64,94 | $64,47 | 4,57K |
| 2026-08-26 | $64,83 | +2,21 % | $63,43 | $64,83 | $63,43 | 96,78K |
| 2026-08-25 | $63,43 | +6,37 % | $59,64 | $65,24 | $59,00 | 146,72K |
| 2026-08-24 | $59,64 | +10,46 % | $53,99 | $60,10 | $52,99 | 15,28K |
| 2026-08-23 | $53,99 | +2,36 % | $52,75 | $54,25 | $52,44 | 6,09K |
| 2026-08-22 | $52,75 | +3,73 % | $50,85 | $52,90 | $50,78 | 11,75K |
| 2026-08-21 | $50,85 | +2,08 % | $49,81 | $50,96 | $49,68 | 11,80K |
| 2026-08-20 | $49,81 | -2,95 % | $51,33 | $51,73 | $48,84 | 9,11K |
| 2026-08-19 | $51,33 | -3,26 % | $53,05 | $53,06 | $50,67 | 7,78K |
| 2026-08-18 | $53,06 | -0,13 % | $53,12 | $53,15 | $52,88 | 1,77K |
| 2026-08-17 | $53,12 | +0,61 % | $52,80 | $53,18 | $52,79 | 4,19K |
| 2026-08-16 | $52,80 | -0,15 % | $52,88 | $52,92 | $52,78 | 157 |
| 2026-08-15 | $52,88 | -1,17 % | $53,51 | $53,77 | $52,88 | 3,05K |
| 2026-08-14 | $53,51 | +0,36 % | $53,32 | $53,51 | $53,07 | 652 |
| 2026-08-13 | $53,32 | -0,43 % | $53,55 | $53,72 | $53,27 | 3,48K |
| 2026-08-12 | $53,55 | +1,26 % | $52,89 | $54,01 | $52,76 | 17,35K |
| 2026-08-11 | $52,89 | +1,00 % | $52,36 | $52,91 | $52,35 | 3,86K |
| 2026-08-10 | $52,36 | -12,58 % | $59,90 | $60,14 | $50,25 | 16,58K |
| 2026-08-09 | $59,90 | +0,01 % | $59,89 | $60,37 | $59,65 | 6,10K |
| 2026-08-08 | $59,89 | -0,14 % | $59,98 | $60,30 | $59,85 | 884 |
| 2026-08-07 | $59,98 | +1,44 % | $59,13 | $60,26 | $59,13 | 353 |
| 2026-08-06 | $59,13 | -1,19 % | $59,84 | $60,08 | $59,01 | 3,57K |
| 2026-08-05 | $59,84 | -1,28 % | $60,61 | $62,26 | $59,52 | 236,69K |
| 2026-08-04 | $60,61 | +0,50 % | $60,31 | $61,11 | $59,19 | 191,98K |
| 2026-08-03 | $60,31 | -3,09 % | $62,24 | $62,24 | $59,39 | 11,24K |
| 2026-08-02 | $62,24 | +1,04 % | $61,60 | $63,05 | $61,60 | 8,38K |
| 2026-08-01 | $61,60 | -1,30 % | $62,41 | $62,49 | $61,44 | 3,32K |
| 2026-07-31 | $62,41 | -1,66 % | $63,46 | $63,46 | $62,22 | 14,92K |
| 2026-07-30 | $63,46 | +0,26 % | $63,30 | $63,47 | $63,09 | 53,91K |
| 2026-07-29 | $63,30 | -0,12 % | $63,37 | $63,42 | $63,19 | 19,25K |
| 2026-07-28 | $63,38 | -0,02 % | $63,39 | $63,50 | $62,82 | 39,93K |
| 2026-07-27 | $63,39 | -0,02 % | $63,40 | $63,44 | $63,37 | 8,41K |
| 2026-07-26 | $63,40 | -0,23 % | $63,55 | $63,83 | $63,38 | 851 |
| 2026-07-25 | $63,55 | -0,88 % | $64,11 | $64,16 | $63,40 | 3,99K |
| 2026-07-24 | $64,11 | +0,76 % | $63,63 | $64,70 | $63,34 | 5,20K |
| 2026-07-23 | $63,63 | -0,89 % | $64,20 | $64,29 | $63,56 | 91,22K |
| 2026-07-22 | $64,20 | -0,11 % | $64,27 | $64,45 | $63,92 | 113,56K |
| 2026-07-21 | $64,27 | +0,61 % | $63,88 | $64,41 | $63,78 | 113,28K |
| 2026-07-20 | $63,88 | -0,25 % | $64,04 | $64,33 | $63,06 | 141,93K |
| 2026-07-19 | $64,04 | +0,71 % | $63,59 | $64,17 | $63,34 | 99,62K |
| 2026-07-18 | $63,59 | -0,45 % | $63,88 | $63,94 | $63,40 | 106,35K |
| 2026-07-17 | $63,88 | +0,56 % | $63,53 | $64,39 | $63,38 | 92,83K |
| 2026-07-16 | $63,53 | -0,83 % | $64,06 | $64,08 | $63,35 | 146,92K |
| 2026-07-15 | $64,06 | -0,59 % | $64,44 | $64,46 | $63,58 | 103,33K |
| 2026-07-14 | $64,44 | +0,99 % | $63,81 | $64,81 | $63,58 | 332,78K |
| 2026-07-13 | $63,81 | +0,29 % | $63,63 | $64,30 | $62,87 | 132,36K |
| 2026-07-12 | $63,63 | -0,84 % | $63,76 | $64,94 | $63,56 | 114,43K |
| 2026-07-11 | $64,17 | +0,10 % | $64,10 | $64,60 | $63,43 | 125,64K |
| 2026-07-10 | $64,10 | +0,91 % | $63,53 | $64,67 | $63,46 | 115,03K |
| 2026-07-09 | $63,53 | -0,17 % | $63,63 | $64,15 | $63,46 | 107,84K |
| 2026-07-08 | $63,63 | -0,88 % | $64,20 | $64,47 | $63,35 | 185,80K |
| 2026-07-07 | $64,20 | -0,77 % | $64,69 | $64,80 | $63,53 | 558,79K |
| 2026-07-06 | $64,69 | -0,07 % | $64,74 | $64,83 | $63,63 | 998,98K |
| 2026-07-05 | $64,74 | +0,02 % | $64,73 | $64,78 | $64,05 | 1,29M |
| 2026-07-04 | $64,73 | +0,02 % | $64,71 | $64,78 | $64,60 | 1,64M |