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