Orca ORCA
$1,66+0,01 (+0,83 %)
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 | $1,66 | +0,85 % | $1,65 | $1,72 | $1,62 | 14,96M |
| 2026-09-30 | $1,65 | +2,66 % | $1,60 | $1,65 | $1,56 | 11,29M |
| 2026-09-29 | $1,60 | -5,49 % | $1,70 | $1,70 | $1,59 | 12,02M |
| 2026-09-28 | $1,70 | -6,38 % | $1,81 | $1,81 | $1,64 | 18,49M |
| 2026-09-27 | $1,81 | +10,17 % | $1,65 | $1,85 | $1,62 | 44,11M |
| 2026-09-26 | $1,65 | -1,46 % | $1,67 | $1,67 | $1,62 | 8,08M |
| 2026-09-25 | $1,67 | +5,96 % | $1,58 | $1,67 | $1,57 | 12,67M |
| 2026-09-24 | $1,58 | +3,07 % | $1,53 | $1,60 | $1,51 | 15,39M |
| 2026-09-23 | $1,53 | +0,05 % | $1,53 | $1,59 | $1,51 | 22,36M |
| 2026-09-22 | $1,53 | +1,18 % | $1,51 | $1,53 | $1,48 | 12,76M |
| 2026-09-21 | $1,51 | +5,15 % | $1,44 | $1,52 | $1,43 | 12,87M |
| 2026-09-20 | $1,44 | -0,38 % | $1,44 | $1,45 | $1,39 | 11,39M |
| 2026-09-19 | $1,44 | -1,75 % | $1,47 | $1,48 | $1,43 | 11,42M |
| 2026-09-18 | $1,47 | +5,66 % | $1,39 | $1,48 | $1,38 | 13,67M |
| 2026-09-17 | $1,39 | +5,45 % | $1,32 | $1,39 | $1,31 | 9,68M |
| 2026-09-16 | $1,32 | +0,08 % | $1,32 | $1,32 | $1,28 | 8,48M |
| 2026-09-15 | $1,32 | -3,41 % | $1,36 | $1,40 | $1,30 | 13,55M |
| 2026-09-14 | $1,36 | +3,00 % | $1,32 | $1,39 | $1,32 | 7,85M |
| 2026-09-13 | $1,32 | -7,23 % | $1,43 | $1,43 | $1,32 | 10,41M |
| 2026-09-12 | $1,43 | -2,71 % | $1,47 | $1,50 | $1,42 | 12,33M |
| 2026-09-11 | $1,47 | +4,40 % | $1,40 | $1,49 | $1,40 | 18,70M |
| 2026-09-10 | $1,40 | -3,34 % | $1,45 | $1,45 | $1,37 | 14,50M |
| 2026-09-09 | $1,45 | +2,39 % | $1,42 | $1,50 | $1,40 | 33,12M |
| 2026-09-08 | $1,42 | -8,13 % | $1,54 | $1,57 | $1,39 | 30,66M |
| 2026-09-07 | $1,54 | +9,52 % | $1,41 | $1,72 | $1,41 | 109,12M |
| 2026-09-06 | $1,41 | +9,46 % | $1,29 | $1,50 | $1,29 | 50,07M |
| 2026-09-05 | $1,29 | +2,17 % | $1,26 | $1,29 | $1,26 | 6,19M |
| 2026-09-04 | $1,26 | -0,05 % | $1,26 | $1,28 | $1,24 | 6,78M |
| 2026-09-03 | $1,26 | +1,61 % | $1,24 | $1,30 | $1,24 | 8,21M |
| 2026-09-02 | $1,24 | +2,23 % | $1,21 | $1,25 | $1,20 | 8,46M |
| 2026-09-01 | $1,21 | -3,58 % | $1,26 | $1,27 | $1,20 | 7,88M |
| 2026-08-31 | $1,26 | -1,98 % | $1,29 | $1,29 | $1,25 | 7,84M |
| 2026-08-30 | $1,29 | -0,20 % | $1,29 | $1,42 | $1,27 | 25,81M |
| 2026-08-29 | $1,29 | +1,74 % | $1,27 | $1,30 | $1,25 | 5,49M |
| 2026-08-28 | $1,27 | -2,16 % | $1,29 | $1,30 | $1,25 | 8,07M |
| 2026-08-27 | $1,29 | +0,24 % | $1,29 | $1,32 | $1,25 | 8,45M |
| 2026-08-26 | $1,29 | +3,41 % | $1,25 | $1,29 | $1,21 | 7,41M |
| 2026-08-25 | $1,25 | -4,04 % | $1,30 | $1,34 | $1,23 | 10,82M |
| 2026-08-24 | $1,30 | +0,96 % | $1,29 | $1,30 | $1,24 | 9,18M |
| 2026-08-23 | $1,29 | +4,23 % | $1,24 | $1,31 | $1,18 | 9,26M |
| 2026-08-22 | $1,24 | -1,79 % | $1,26 | $1,33 | $1,21 | 12,46M |
| 2026-08-21 | $1,26 | +9,00 % | $1,15 | $1,27 | $1,15 | 11,47M |
| 2026-08-20 | $1,15 | +4,25 % | $1,11 | $1,16 | $1,10 | 10,17M |
| 2026-08-19 | $1,11 | +5,20 % | $1,05 | $1,12 | $1,05 | 8,09M |
| 2026-08-18 | $1,05 | -2,07 % | $1,07 | $1,08 | $1,04 | 7,60M |
| 2026-08-17 | $1,07 | +5,25 % | $1,02 | $1,08 | $1,02 | 13,73M |
| 2026-08-16 | $1,02 | -1,96 % | $1,04 | $1,04 | $1,02 | 5,98M |
| 2026-08-15 | $1,04 | +2,09 % | $1,02 | $1,07 | $1,02 | 8,50M |
| 2026-08-14 | $1,02 | -1,63 % | $1,04 | $1,04 | $1,01 | 7,69M |
| 2026-08-13 | $1,04 | +1,21 % | $1,02 | $1,04 | $1,02 | 8,14M |
| 2026-08-12 | $1,02 | -1,81 % | $1,04 | $1,05 | $1,02 | 7,98M |
| 2026-08-11 | $1,04 | -1,40 % | $1,06 | $1,06 | $1,03 | 8,56M |
| 2026-08-10 | $1,06 | +0,40 % | $1,05 | $1,07 | $1,05 | 8,04M |
| 2026-08-09 | $1,05 | -3,23 % | $1,09 | $1,09 | $1,05 | 7,48M |
| 2026-08-08 | $1,09 | +2,17 % | $1,07 | $1,15 | $1,06 | 14,51M |
| 2026-08-07 | $1,07 | -1,02 % | $1,08 | $1,08 | $1,06 | 7,89M |
| 2026-08-06 | $1,08 | -0,43 % | $1,08 | $1,09 | $1,07 | 7,13M |
| 2026-08-05 | $1,08 | -0,95 % | $1,09 | $1,10 | $1,08 | 9,18M |
| 2026-08-04 | $1,09 | +1,09 % | $1,08 | $1,09 | $1,07 | 8,61M |
| 2026-08-03 | $1,08 | -0,77 % | $1,09 | $1,09 | $1,07 | 9,43M |
| 2026-08-02 | $1,09 | -0,71 % | $1,10 | $1,11 | $1,09 | 7,74M |
| 2026-08-01 | $1,10 | -1,48 % | $1,11 | $1,13 | $1,08 | 8,99M |
| 2026-07-31 | $1,11 | -4,04 % | $1,16 | $1,16 | $1,11 | 9,53M |
| 2026-07-30 | $1,16 | +2,31 % | $1,13 | $1,17 | $1,13 | 8,87M |
| 2026-07-29 | $1,13 | -2,57 % | $1,16 | $1,17 | $1,11 | 9,52M |
| 2026-07-28 | $1,16 | -0,57 % | $1,17 | $1,17 | $1,14 | 10,91M |
| 2026-07-27 | $1,17 | -1,98 % | $1,19 | $1,20 | $1,17 | 9,49M |
| 2026-07-26 | $1,19 | +1,03 % | $1,18 | $1,20 | $1,18 | 8,10M |
| 2026-07-25 | $1,18 | +0,99 % | $1,17 | $1,19 | $1,17 | 9,87M |
| 2026-07-24 | $1,17 | -2,30 % | $1,20 | $1,21 | $1,16 | 9,45M |
| 2026-07-23 | $1,20 | +1,07 % | $1,19 | $1,21 | $1,18 | 12,83M |
| 2026-07-22 | $1,19 | -0,79 % | $1,19 | $1,20 | $1,17 | 9,85M |
| 2026-07-21 | $1,19 | +0,67 % | $1,19 | $1,20 | $1,18 | 9,60M |
| 2026-07-20 | $1,19 | -1,71 % | $1,21 | $1,21 | $1,17 | 11,08M |
| 2026-07-19 | $1,21 | +2,37 % | $1,18 | $1,22 | $1,17 | 10,18M |
| 2026-07-18 | $1,18 | +0,60 % | $1,17 | $1,19 | $1,16 | 7,41M |
| 2026-07-17 | $1,17 | -1,26 % | $1,19 | $1,19 | $1,15 | 9,96M |
| 2026-07-16 | $1,19 | -1,54 % | $1,21 | $1,23 | $1,18 | 10,55M |
| 2026-07-15 | $1,21 | +2,27 % | $1,18 | $1,23 | $1,17 | 19,89M |
| 2026-07-14 | $1,18 | +4,11 % | $1,13 | $1,18 | $1,12 | 12,17M |
| 2026-07-13 | $1,13 | -2,45 % | $1,16 | $1,18 | $1,12 | 10,34M |
| 2026-07-12 | $1,16 | -0,76 % | $1,17 | $1,17 | $1,15 | 10,08M |
| 2026-07-11 | $1,17 | -1,92 % | $1,19 | $1,20 | $1,17 | 9,06M |
| 2026-07-10 | $1,19 | -1,57 % | $1,21 | $1,22 | $1,19 | 9,46M |
| 2026-07-09 | $1,21 | +0,33 % | $1,21 | $1,22 | $1,18 | 11,98M |
| 2026-07-08 | $1,21 | -3,68 % | $1,25 | $1,26 | $1,19 | 14,45M |
| 2026-07-07 | $1,25 | +0,76 % | $1,24 | $1,32 | $1,22 | 22,85M |
| 2026-07-06 | $1,24 | -1,07 % | $1,26 | $1,27 | $1,20 | 11,53M |
| 2026-07-05 | $1,26 | +1,71 % | $1,24 | $1,29 | $1,21 | 12,91M |
| 2026-07-04 | $1,24 | -1,43 % | $1,25 | $1,27 | $1,23 | 11,57M |