Pieverse PIEVERSE
$1,41-0,03 (-2,25 %)
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 | $1,41 | -1,43 % | $1,43 | $1,45 | $1,40 | 23,81M |
| 2026-09-30 | $1,43 | +0,31 % | $1,43 | $1,47 | $1,41 | 26,30M |
| 2026-09-29 | $1,43 | -2,90 % | $1,47 | $1,47 | $1,40 | 97,77M |
| 2026-09-28 | $1,47 | -4,93 % | $1,55 | $1,56 | $1,43 | 155,45M |
| 2026-09-27 | $1,55 | +0,69 % | $1,53 | $1,65 | $1,51 | 210,76M |
| 2026-09-26 | $1,53 | -3,94 % | $1,60 | $1,61 | $1,53 | 154,03M |
| 2026-09-25 | $1,60 | -0,96 % | $1,61 | $1,64 | $1,58 | 132,19M |
| 2026-09-24 | $1,61 | -4,40 % | $1,69 | $1,70 | $1,60 | 147,48M |
| 2026-09-23 | $1,69 | -5,72 % | $1,79 | $1,82 | $1,68 | 147,91M |
| 2026-09-22 | $1,79 | -3,11 % | $1,85 | $1,89 | $1,73 | 567,04M |
| 2026-09-21 | $1,85 | +12,52 % | $1,64 | $1,99 | $1,64 | 362,33M |
| 2026-09-20 | $1,64 | -3,95 % | $1,71 | $1,92 | $1,56 | 107,02M |
| 2026-09-19 | $1,71 | +7,04 % | $1,60 | $1,79 | $1,51 | 66,02M |
| 2026-09-18 | $1,60 | +29,33 % | $1,23 | $1,77 | $1,17 | 89,04M |
| 2026-09-17 | $1,23 | +5,01 % | $1,18 | $1,30 | $1,11 | 33,04M |
| 2026-09-16 | $1,18 | +5,64 % | $1,11 | $1,21 | $1,11 | 22,45M |
| 2026-09-15 | $1,11 | -2,12 % | $1,14 | $1,19 | $1,11 | 20,54M |
| 2026-09-14 | $1,14 | -2,55 % | $1,17 | $1,19 | $1,14 | 12,36M |
| 2026-09-13 | $1,17 | -3,09 % | $1,20 | $1,25 | $1,16 | 16,92M |
| 2026-09-12 | $1,20 | -2,47 % | $1,23 | $1,29 | $1,20 | 16,74M |
| 2026-09-11 | $1,23 | +3,31 % | $1,20 | $1,30 | $1,17 | 23,10M |
| 2026-09-10 | $1,19 | -6,66 % | $1,28 | $1,35 | $1,19 | 23,68M |
| 2026-09-09 | $1,28 | -1,49 % | $1,30 | $1,35 | $1,25 | 22,30M |
| 2026-09-08 | $1,30 | +2,60 % | $1,27 | $1,33 | $1,15 | 35,97M |
| 2026-09-07 | $1,27 | +21,84 % | $1,04 | $1,31 | $1,04 | 58,55M |
| 2026-09-06 | $1,04 | +0,56 % | $1,03 | $1,05 | $1,01 | 18,68M |
| 2026-09-05 | $1,03 | +1,47 % | $1,02 | $1,07 | $1,02 | 19,06M |
| 2026-09-04 | $1,02 | -10,54 % | $1,14 | $1,14 | $1,01 | 20,17M |
| 2026-09-03 | $1,14 | +2,60 % | $1,11 | $1,16 | $1,09 | 21,01M |
| 2026-09-02 | $1,11 | +5,91 % | $1,05 | $1,14 | $1,03 | 23,14M |
| 2026-09-01 | $1,05 | +2,59 % | $1,02 | $1,07 | $1,01 | 18,76M |
| 2026-08-31 | $1,02 | +1,61 % | $1,01 | $1,03 | $1,00 | 17,22M |
| 2026-08-30 | $1,01 | -8,48 % | $1,10 | $1,10 | $1,00 | 19,95M |
| 2026-08-29 | $1,10 | +7,74 % | $1,02 | $1,15 | $1,01 | 22,57M |
| 2026-08-28 | $1,02 | +0,34 % | $1,02 | $1,07 | $0,99 | 21,69M |
| 2026-08-27 | $1,02 | -2,37 % | $1,04 | $1,04 | $1,00 | 18,10M |
| 2026-08-26 | $1,04 | +0,23 % | $1,04 | $1,06 | $1,00 | 18,00M |
| 2026-08-25 | $1,04 | +1,81 % | $1,02 | $1,06 | $1,00 | 23,96M |
| 2026-08-24 | $1,02 | +6,80 % | $0,95 | $1,08 | $0,93 | 29,81M |
| 2026-08-23 | $0,95 | +0,99 % | $0,95 | $0,97 | $0,92 | 21,59M |
| 2026-08-22 | $0,95 | -14,44 % | $1,11 | $1,12 | $0,93 | 29,19M |
| 2026-08-21 | $1,11 | +15,21 % | $0,96 | $1,20 | $0,96 | 43,76M |
| 2026-08-20 | $0,96 | +5,01 % | $0,91 | $0,99 | $0,91 | 14,05M |
| 2026-08-19 | $0,91 | +5,15 % | $0,87 | $0,93 | $0,85 | 22,95M |
| 2026-08-18 | $0,87 | -7,42 % | $0,94 | $1,01 | $0,86 | 31,98M |
| 2026-08-17 | $0,94 | +10,65 % | $0,85 | $0,94 | $0,84 | 12,30M |
| 2026-08-16 | $0,85 | +4,55 % | $0,81 | $0,87 | $0,80 | 8,58M |
| 2026-08-15 | $0,81 | +1,52 % | $0,80 | $0,85 | $0,79 | 13,66M |
| 2026-08-14 | $0,80 | +5,50 % | $0,76 | $0,82 | $0,74 | 9,41M |
| 2026-08-13 | $0,76 | +0,47 % | $0,75 | $0,78 | $0,72 | 5,11M |
| 2026-08-12 | $0,75 | +1,31 % | $0,74 | $0,78 | $0,72 | 8,04M |
| 2026-08-11 | $0,74 | -4,14 % | $0,78 | $0,79 | $0,74 | 12,23M |
| 2026-08-10 | $0,78 | -2,50 % | $0,80 | $0,80 | $0,77 | 17,10M |
| 2026-08-09 | $0,80 | -0,08 % | $0,80 | $0,82 | $0,78 | 15,73M |
| 2026-08-08 | $0,80 | +6,13 % | $0,75 | $0,87 | $0,74 | 30,35M |
| 2026-08-07 | $0,75 | -1,38 % | $0,76 | $0,79 | $0,72 | 19,81M |
| 2026-08-06 | $0,76 | -2,61 % | $0,78 | $0,83 | $0,74 | 22,92M |
| 2026-08-05 | $0,78 | -1,48 % | $0,79 | $0,81 | $0,77 | 20,57M |
| 2026-08-04 | $0,79 | +6,19 % | $0,75 | $0,83 | $0,72 | 29,14M |
| 2026-08-03 | $0,75 | -2,80 % | $0,77 | $0,81 | $0,74 | 23,66M |
| 2026-08-02 | $0,77 | +9,05 % | $0,70 | $0,81 | $0,70 | 16,97M |
| 2026-08-01 | $0,70 | +6,17 % | $0,66 | $0,71 | $0,66 | 10,07M |
| 2026-07-31 | $0,66 | +0,07 % | $0,66 | $0,66 | $0,63 | 5,81M |
| 2026-07-30 | $0,66 | +0,76 % | $0,66 | $0,67 | $0,64 | 5,12M |
| 2026-07-29 | $0,66 | -0,58 % | $0,66 | $0,68 | $0,64 | 7,37M |
| 2026-07-28 | $0,66 | +0,09 % | $0,66 | $0,67 | $0,64 | 10,89M |
| 2026-07-27 | $0,66 | -8,29 % | $0,72 | $0,72 | $0,66 | 30,32M |
| 2026-07-26 | $0,72 | +12,27 % | $0,64 | $0,99 | $0,64 | 116,97M |
| 2026-07-25 | $0,64 | -2,35 % | $0,66 | $0,67 | $0,64 | 7,34M |
| 2026-07-24 | $0,66 | -0,72 % | $0,66 | $0,68 | $0,65 | 7,73M |
| 2026-07-23 | $0,66 | -0,72 % | $0,67 | $0,68 | $0,66 | 10,28M |
| 2026-07-22 | $0,67 | -0,97 % | $0,67 | $0,71 | $0,66 | 13,03M |
| 2026-07-21 | $0,67 | -0,56 % | $0,68 | $0,70 | $0,65 | 16,51M |
| 2026-07-20 | $0,68 | +7,51 % | $0,63 | $0,68 | $0,62 | 20,47M |
| 2026-07-19 | $0,63 | -3,38 % | $0,65 | $0,66 | $0,62 | 6,20M |
| 2026-07-18 | $0,65 | +0,55 % | $0,65 | $0,66 | $0,64 | 6,51M |
| 2026-07-17 | $0,65 | +3,68 % | $0,63 | $0,68 | $0,63 | 11,22M |
| 2026-07-16 | $0,63 | -7,80 % | $0,68 | $0,69 | $0,62 | 7,93M |
| 2026-07-15 | $0,68 | +2,61 % | $0,66 | $0,73 | $0,65 | 15,36M |
| 2026-07-14 | $0,66 | +0,76 % | $0,66 | $0,67 | $0,64 | 10,67M |
| 2026-07-13 | $0,66 | -1,12 % | $0,66 | $0,68 | $0,65 | 11,23M |
| 2026-07-12 | $0,66 | -3,23 % | $0,69 | $0,69 | $0,66 | 9,92M |
| 2026-07-11 | $0,69 | +0,12 % | $0,69 | $0,71 | $0,68 | 12,37M |
| 2026-07-10 | $0,69 | +0,48 % | $0,68 | $0,70 | $0,67 | 9,76M |
| 2026-07-09 | $0,68 | -0,37 % | $0,68 | $0,69 | $0,67 | 10,46M |
| 2026-07-08 | $0,68 | +2,01 % | $0,67 | $0,69 | $0,66 | 12,55M |
| 2026-07-07 | $0,67 | -1,76 % | $0,68 | $0,69 | $0,66 | 12,09M |
| 2026-07-06 | $0,68 | -1,34 % | $0,69 | $0,71 | $0,66 | 12,99M |
| 2026-07-05 | $0,69 | -0,91 % | $0,70 | $0,70 | $0,68 | 11,47M |
| 2026-07-04 | $0,70 | -3,73 % | $0,73 | $0,73 | $0,69 | 12,60M |