Pendle PENDLE
$2,38+0,03 (+1,26 %)
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 | $2,38 | -0,06 % | $2,38 | $2,49 | $2,37 | 44,19M |
| 2026-09-30 | $2,38 | +2,70 % | $2,32 | $2,42 | $2,31 | 37,20M |
| 2026-09-29 | $2,32 | -2,57 % | $2,38 | $2,43 | $2,30 | 37,48M |
| 2026-09-28 | $2,38 | -9,73 % | $2,64 | $2,67 | $2,34 | 60,22M |
| 2026-09-27 | $2,64 | +2,67 % | $2,57 | $2,69 | $2,55 | 40,04M |
| 2026-09-26 | $2,57 | +0,75 % | $2,55 | $2,62 | $2,50 | 34,38M |
| 2026-09-25 | $2,55 | -1,35 % | $2,59 | $2,65 | $2,50 | 52,97M |
| 2026-09-24 | $2,59 | +4,68 % | $2,47 | $2,62 | $2,35 | 68,33M |
| 2026-09-23 | $2,47 | -1,57 % | $2,51 | $2,59 | $2,36 | 68,98M |
| 2026-09-22 | $2,51 | -0,19 % | $2,51 | $2,54 | $2,40 | 75,07M |
| 2026-09-21 | $2,51 | -7,25 % | $2,71 | $2,79 | $2,49 | 74,63M |
| 2026-09-20 | $2,71 | +3,74 % | $2,61 | $2,73 | $2,53 | 43,82M |
| 2026-09-19 | $2,61 | +1,00 % | $2,59 | $2,78 | $2,58 | 51,64M |
| 2026-09-18 | $2,59 | +10,19 % | $2,35 | $2,69 | $2,32 | 85,02M |
| 2026-09-17 | $2,35 | +0,81 % | $2,33 | $2,38 | $2,25 | 40,59M |
| 2026-09-16 | $2,33 | +3,02 % | $2,26 | $2,34 | $2,15 | 42,79M |
| 2026-09-15 | $2,26 | -4,54 % | $2,37 | $2,43 | $2,23 | 57,63M |
| 2026-09-14 | $2,37 | +13,39 % | $2,09 | $2,45 | $2,09 | 65,05M |
| 2026-09-13 | $2,09 | -4,78 % | $2,19 | $2,21 | $2,08 | 27,95M |
| 2026-09-12 | $2,19 | +9,18 % | $2,01 | $2,21 | $2,01 | 35,32M |
| 2026-09-11 | $2,01 | +2,11 % | $1,97 | $2,15 | $1,97 | 37,14M |
| 2026-09-10 | $1,97 | -1,92 % | $2,01 | $2,05 | $1,93 | 32,55M |
| 2026-09-09 | $2,01 | -5,82 % | $2,13 | $2,14 | $1,99 | 31,19M |
| 2026-09-08 | $2,13 | -4,83 % | $2,24 | $2,27 | $2,12 | 56,90M |
| 2026-09-07 | $2,24 | +6,50 % | $2,10 | $2,26 | $2,04 | 52,52M |
| 2026-09-06 | $2,10 | +4,20 % | $2,02 | $2,14 | $2,01 | 57,10M |
| 2026-09-05 | $2,02 | +4,87 % | $1,92 | $2,02 | $1,91 | 28,44M |
| 2026-09-04 | $1,92 | -2,48 % | $1,97 | $1,99 | $1,86 | 41,12M |
| 2026-09-03 | $1,97 | +6,70 % | $1,85 | $1,98 | $1,81 | 39,55M |
| 2026-09-02 | $1,85 | +1,37 % | $1,82 | $1,88 | $1,76 | 44,71M |
| 2026-09-01 | $1,82 | +3,65 % | $1,76 | $1,83 | $1,75 | 35,91M |
| 2026-08-31 | $1,76 | +2,45 % | $1,72 | $1,78 | $1,70 | 28,12M |
| 2026-08-30 | $1,72 | +0,98 % | $1,70 | $1,82 | $1,68 | 31,47M |
| 2026-08-29 | $1,70 | +0,03 % | $1,70 | $1,72 | $1,67 | 15,47M |
| 2026-08-28 | $1,70 | -4,68 % | $1,78 | $1,82 | $1,67 | 26,26M |
| 2026-08-27 | $1,78 | +1,63 % | $1,75 | $1,81 | $1,71 | 25,76M |
| 2026-08-26 | $1,75 | +2,45 % | $1,71 | $1,76 | $1,69 | 24,20M |
| 2026-08-25 | $1,71 | -3,14 % | $1,77 | $1,83 | $1,69 | 41,67M |
| 2026-08-24 | $1,77 | -5,28 % | $1,87 | $1,87 | $1,74 | 65,27M |
| 2026-08-23 | $1,87 | +11,06 % | $1,68 | $1,97 | $1,59 | 105,31M |
| 2026-08-22 | $1,68 | +1,72 % | $1,65 | $1,76 | $1,56 | 57,96M |
| 2026-08-21 | $1,65 | +8,95 % | $1,52 | $1,68 | $1,51 | 61,41M |
| 2026-08-20 | $1,52 | +4,63 % | $1,45 | $1,52 | $1,44 | 60,13M |
| 2026-08-19 | $1,45 | +9,48 % | $1,32 | $1,45 | $1,29 | 39,68M |
| 2026-08-18 | $1,32 | -0,06 % | $1,32 | $1,36 | $1,30 | 22,24M |
| 2026-08-17 | $1,32 | +5,53 % | $1,26 | $1,33 | $1,25 | 16,96M |
| 2026-08-16 | $1,26 | -3,66 % | $1,30 | $1,32 | $1,26 | 16,48M |
| 2026-08-15 | $1,30 | +0,07 % | $1,30 | $1,33 | $1,30 | 11,16M |
| 2026-08-14 | $1,30 | -3,37 % | $1,35 | $1,35 | $1,28 | 18,16M |
| 2026-08-13 | $1,35 | +1,38 % | $1,33 | $1,36 | $1,32 | 15,00M |
| 2026-08-12 | $1,33 | -1,32 % | $1,35 | $1,35 | $1,31 | 16,02M |
| 2026-08-11 | $1,35 | -0,47 % | $1,35 | $1,36 | $1,31 | 18,92M |
| 2026-08-10 | $1,35 | -0,47 % | $1,36 | $1,39 | $1,35 | 16,28M |
| 2026-08-09 | $1,36 | -3,01 % | $1,40 | $1,41 | $1,36 | 14,57M |
| 2026-08-08 | $1,40 | +0,71 % | $1,39 | $1,42 | $1,37 | 15,14M |
| 2026-08-07 | $1,39 | +1,92 % | $1,37 | $1,39 | $1,34 | 20,31M |
| 2026-08-06 | $1,37 | -2,09 % | $1,39 | $1,40 | $1,34 | 17,55M |
| 2026-08-05 | $1,39 | +3,36 % | $1,35 | $1,44 | $1,34 | 27,18M |
| 2026-08-04 | $1,35 | -1,26 % | $1,37 | $1,37 | $1,33 | 17,72M |
| 2026-08-03 | $1,37 | -1,10 % | $1,38 | $1,39 | $1,34 | 18,30M |
| 2026-08-02 | $1,38 | -0,13 % | $1,38 | $1,41 | $1,36 | 18,60M |
| 2026-08-01 | $1,38 | -3,55 % | $1,43 | $1,46 | $1,37 | 19,92M |
| 2026-07-31 | $1,43 | +0,10 % | $1,43 | $1,46 | $1,40 | 23,35M |
| 2026-07-30 | $1,43 | +0,78 % | $1,42 | $1,45 | $1,39 | 22,88M |
| 2026-07-29 | $1,42 | -3,68 % | $1,48 | $1,48 | $1,38 | 25,94M |
| 2026-07-28 | $1,48 | -1,29 % | $1,50 | $1,50 | $1,44 | 23,27M |
| 2026-07-27 | $1,50 | -3,94 % | $1,56 | $1,57 | $1,49 | 25,89M |
| 2026-07-26 | $1,56 | +5,01 % | $1,48 | $1,56 | $1,47 | 21,39M |
| 2026-07-25 | $1,48 | +0,42 % | $1,48 | $1,49 | $1,46 | 17,75M |
| 2026-07-24 | $1,48 | -6,09 % | $1,57 | $1,60 | $1,48 | 25,92M |
| 2026-07-23 | $1,57 | -3,46 % | $1,63 | $1,64 | $1,55 | 23,78M |
| 2026-07-22 | $1,63 | +1,41 % | $1,61 | $1,66 | $1,58 | 28,35M |
| 2026-07-21 | $1,61 | +0,83 % | $1,59 | $1,67 | $1,59 | 34,34M |
| 2026-07-20 | $1,59 | +1,08 % | $1,58 | $1,63 | $1,52 | 34,13M |
| 2026-07-19 | $1,58 | +2,97 % | $1,53 | $1,58 | $1,51 | 21,52M |
| 2026-07-18 | $1,53 | -0,47 % | $1,54 | $1,56 | $1,51 | 17,44M |
| 2026-07-17 | $1,54 | -0,88 % | $1,55 | $1,58 | $1,50 | 25,28M |
| 2026-07-16 | $1,55 | -2,29 % | $1,59 | $1,65 | $1,54 | 34,10M |
| 2026-07-15 | $1,59 | +1,17 % | $1,57 | $1,63 | $1,53 | 33,00M |
| 2026-07-14 | $1,57 | +7,52 % | $1,46 | $1,59 | $1,45 | 30,01M |
| 2026-07-13 | $1,46 | -4,98 % | $1,54 | $1,57 | $1,44 | 29,49M |
| 2026-07-12 | $1,54 | +0,37 % | $1,53 | $1,56 | $1,52 | 21,10M |
| 2026-07-11 | $1,53 | +1,32 % | $1,51 | $1,60 | $1,50 | 27,78M |
| 2026-07-10 | $1,51 | -0,44 % | $1,52 | $1,57 | $1,48 | 29,34M |
| 2026-07-09 | $1,52 | +1,65 % | $1,49 | $1,60 | $1,49 | 40,25M |
| 2026-07-08 | $1,49 | +0,91 % | $1,48 | $1,55 | $1,46 | 48,80M |
| 2026-07-07 | $1,48 | +2,91 % | $1,44 | $1,53 | $1,39 | 43,54M |
| 2026-07-06 | $1,44 | +1,63 % | $1,41 | $1,47 | $1,37 | 35,18M |
| 2026-07-05 | $1,41 | -3,24 % | $1,46 | $1,46 | $1,39 | 41,37M |
| 2026-07-04 | $1,46 | -1,19 % | $1,48 | $1,49 | $1,44 | 31,48M |