Pons PONS
$0,5322-0,03 (-5,74 %)
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 | $0,53 | +0,10 % | $0,53 | $0,55 | $0,52 | 46,10M |
| 2026-09-30 | $0,53 | +5,75 % | $0,50 | $0,57 | $0,49 | 73,81M |
| 2026-09-29 | $0,50 | -7,54 % | $0,54 | $0,56 | $0,49 | 64,32M |
| 2026-09-28 | $0,54 | -5,61 % | $0,58 | $0,58 | $0,51 | 69,32M |
| 2026-09-27 | $0,58 | -9,99 % | $0,64 | $0,65 | $0,57 | 48,75M |
| 2026-09-26 | $0,64 | -3,18 % | $0,66 | $0,67 | $0,62 | 46,07M |
| 2026-09-25 | $0,66 | +7,44 % | $0,62 | $0,66 | $0,61 | 64,65M |
| 2026-09-24 | $0,61 | -2,82 % | $0,63 | $0,65 | $0,60 | 59,47M |
| 2026-09-23 | $0,63 | -10,76 % | $0,71 | $0,74 | $0,63 | 102,55M |
| 2026-09-22 | $0,71 | +16,65 % | $0,61 | $0,72 | $0,58 | 101,11M |
| 2026-09-21 | $0,61 | +0,39 % | $0,61 | $0,65 | $0,58 | 80,99M |
| 2026-09-20 | $0,61 | +3,62 % | $0,58 | $0,61 | $0,56 | 63,45M |
| 2026-09-19 | $0,58 | -11,59 % | $0,66 | $0,70 | $0,57 | 84,80M |
| 2026-09-18 | $0,66 | -3,41 % | $0,68 | $0,77 | $0,66 | 103,91M |
| 2026-09-17 | $0,68 | +19,05 % | $0,57 | $0,69 | $0,57 | 108,88M |
| 2026-09-16 | $0,57 | -9,12 % | $0,63 | $0,64 | $0,55 | 83,94M |
| 2026-09-15 | $0,63 | -2,24 % | $0,65 | $0,69 | $0,58 | 119,27M |
| 2026-09-14 | $0,65 | +18,60 % | $0,55 | $0,66 | $0,50 | 113,51M |
| 2026-09-13 | $0,55 | -9,07 % | $0,60 | $0,61 | $0,52 | 65,78M |
| 2026-09-12 | $0,60 | +2,21 % | $0,59 | $0,66 | $0,58 | 62,00M |
| 2026-09-11 | $0,59 | +3,71 % | $0,56 | $0,67 | $0,56 | 137,53M |
| 2026-09-10 | $0,57 | -16,58 % | $0,68 | $0,68 | $0,53 | 162,72M |
| 2026-09-09 | $0,68 | -13,60 % | $0,79 | $0,84 | $0,61 | 152,37M |
| 2026-09-08 | $0,79 | +9,03 % | $0,72 | $0,88 | $0,67 | 161,38M |
| 2026-09-07 | $0,72 | -14,49 % | $0,84 | $0,85 | $0,69 | 169,41M |
| 2026-09-06 | $0,84 | -7,81 % | $0,91 | $0,96 | $0,78 | 210,77M |
| 2026-09-05 | $0,91 | +26,97 % | $0,71 | $0,97 | $0,63 | 173,36M |
| 2026-09-04 | $0,72 | +4,83 % | $0,69 | $0,77 | $0,61 | 177,38M |
| 2026-09-03 | $0,69 | +52,03 % | $0,45 | $0,74 | $0,45 | 130,97M |
| 2026-09-02 | $0,45 | +1,76 % | $0,44 | $0,50 | $0,35 | 96,66M |
| 2026-09-01 | $0,44 | +10,82 % | $0,40 | $0,49 | $0,37 | 107,47M |
| 2026-08-31 | $0,40 | +28,20 % | $0,31 | $0,44 | $0,28 | 105,30M |
| 2026-08-30 | $0,31 | +27,25 % | $0,25 | $0,40 | $0,23 | 84,72M |
| 2026-08-29 | $0,25 | +60,38 % | $0,15 | $0,25 | $0,14 | 33,95M |
| 2026-08-28 | $0,15 | +30,73 % | $0,12 | $0,16 | $0,11 | 21,37M |
| 2026-08-27 | $0,12 | -6,60 % | $0,13 | $0,15 | $0,11 | 19,68M |
| 2026-08-26 | $0,13 | +27,40 % | $0,10 | $0,14 | $0,09 | 19,56M |
| 2026-08-25 | $0,10 | +25,30 % | $0,08 | $0,11 | $0,08 | 21,53M |
| 2026-08-24 | $0,08 | +26,64 % | $0,06 | $0,09 | $0,06 | 20,77M |
| 2026-08-23 | $0,06 | +56,18 % | $0,04 | $0,06 | $0,04 | 11,13M |
| 2026-08-22 | $0,04 | +10,27 % | $0,04 | $0,04 | $0,04 | 4,07M |
| 2026-08-21 | $0,04 | +4,81 % | $0,03 | $0,04 | $0,03 | 5,65M |
| 2026-08-20 | $0,03 | -13,90 % | $0,04 | $0,04 | $0,03 | 4,36M |
| 2026-08-19 | $0,04 | +49,71 % | $0,03 | $0,04 | $0,03 | 5,40M |
| 2026-08-18 | $0,03 | -13,75 % | $0,03 | $0,03 | $0,03 | 3,72M |
| 2026-08-17 | $0,03 | +5,56 % | $0,03 | $0,03 | $0,03 | 4,03M |
| 2026-08-16 | $0,03 | -20,38 % | $0,04 | $0,04 | $0,03 | 5,02M |
| 2026-08-15 | $0,04 | -3,39 % | $0,04 | $0,04 | $0,04 | 3,84M |
| 2026-08-14 | $0,04 | -6,97 % | $0,04 | $0,05 | $0,04 | 5,64M |
| 2026-08-13 | $0,04 | -12,43 % | $0,05 | $0,05 | $0,04 | 6,28M |
| 2026-08-12 | $0,05 | +5,54 % | $0,04 | $0,05 | $0,04 | 5,67M |
| 2026-08-11 | $0,04 | +21,05 % | $0,04 | $0,05 | $0,03 | 6,57M |
| 2026-08-10 | $0,04 | -14,80 % | $0,04 | $0,05 | $0,04 | 6,37M |
| 2026-08-09 | $0,04 | +39,29 % | $0,03 | $0,04 | $0,03 | 5,51M |
| 2026-08-08 | $0,03 | -5,46 % | $0,03 | $0,03 | $0,03 | 6,17M |
| 2026-08-07 | $0,03 | +59,92 % | $0,02 | $0,04 | $0,02 | 11,64M |
| 2026-08-06 | $0,02 | +17,32 % | $0,02 | $0,02 | $0,02 | 10,36M |
| 2026-08-05 | $0,02 | -25,49 % | $0,02 | $0,03 | $0,02 | 10,69M |
| 2026-08-04 | $0,02 | -13,91 % | $0,03 | $0,03 | $0,02 | 7,98M |
| 2026-08-03 | $0,03 | -17,79 % | $0,03 | $0,03 | $0,03 | 4,99M |
| 2026-08-02 | $0,03 | +30,21 % | $0,03 | $0,03 | $0,02 | 4,63M |
| 2026-08-01 | $0,03 | -22,95 % | $0,03 | $0,04 | $0,02 | 9,83M |
| 2026-07-31 | $0,03 | -20,16 % | $0,04 | $0,04 | $0,03 | 6,15M |
| 2026-07-30 | $0,04 | +6,85 % | $0,04 | $0,04 | $0,03 | 6,64M |
| 2026-07-29 | $0,04 | +9,50 % | $0,04 | $0,05 | $0,03 | 10,58M |
| 2026-07-28 | $0,04 | -29,20 % | $0,05 | $0,05 | $0,04 | 9,85M |
| 2026-07-27 | $0,05 | -1,90 % | $0,05 | $0,07 | $0,04 | 5,24M |
| 2026-07-26 | $0,05 | +26,23 % | $0,04 | $0,06 | $0,04 | 3,26M |
| 2026-07-25 | $0,04 | -1,00 % | $0,04 | $0,05 | $0,04 | 1,70M |
| 2026-07-24 | $0,04 | +29,05 % | $0,03 | $0,05 | $0,03 | 3,55M |
| 2026-07-23 | $0,03 | -0,71 % | $0,03 | $0,04 | $0,02 | 5,39M |
| 2026-07-22 | $0,03 | -18,82 % | $0,04 | $0,05 | $0,03 | 7,40M |
| 2026-07-21 | $0,04 | +90,39 % | $0,02 | $0,04 | $0,02 | 8,90M |
| 2026-07-20 | $0,02 | — | $0,02 | $0,02 | $0,01 | 1,64M |