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