Rootstock Infrastructure Framework RIF
$0,0808-0,00 (-3,10 %)
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 | $0,08 | -2,24 % | $0,08 | $0,08 | $0,08 | 6,77M |
| 2026-09-30 | $0,08 | +0,43 % | $0,08 | $0,08 | $0,08 | 6,51M |
| 2026-09-29 | $0,08 | -1,02 % | $0,08 | $0,09 | $0,08 | 6,91M |
| 2026-09-28 | $0,08 | -6,55 % | $0,09 | $0,09 | $0,08 | 6,80M |
| 2026-09-27 | $0,09 | +0,36 % | $0,09 | $0,09 | $0,09 | 7,32M |
| 2026-09-26 | $0,09 | +0,02 % | $0,09 | $0,09 | $0,09 | 6,97M |
| 2026-09-25 | $0,09 | -4,15 % | $0,09 | $0,09 | $0,09 | 7,21M |
| 2026-09-24 | $0,09 | +1,82 % | $0,09 | $0,10 | $0,09 | 7,43M |
| 2026-09-23 | $0,09 | -0,45 % | $0,09 | $0,10 | $0,09 | 7,77M |
| 2026-09-22 | $0,09 | +4,37 % | $0,09 | $0,09 | $0,09 | 7,90M |
| 2026-09-21 | $0,09 | +2,15 % | $0,09 | $0,09 | $0,08 | 7,48M |
| 2026-09-20 | $0,09 | +1,81 % | $0,08 | $0,09 | $0,08 | 7,18M |
| 2026-09-19 | $0,08 | -3,51 % | $0,09 | $0,09 | $0,08 | 7,16M |
| 2026-09-18 | $0,09 | +5,30 % | $0,08 | $0,09 | $0,08 | 7,45M |
| 2026-09-17 | $0,08 | +3,82 % | $0,08 | $0,08 | $0,08 | 7,61M |
| 2026-09-16 | $0,08 | -3,46 % | $0,08 | $0,09 | $0,08 | 7,56M |
| 2026-09-15 | $0,08 | +2,98 % | $0,08 | $0,08 | $0,08 | 6,70M |
| 2026-09-14 | $0,08 | +1,08 % | $0,08 | $0,08 | $0,08 | 7,32M |
| 2026-09-13 | $0,08 | +1,39 % | $0,08 | $0,08 | $0,08 | 6,61M |
| 2026-09-12 | $0,08 | +0,35 % | $0,08 | $0,08 | $0,08 | 7,28M |
| 2026-09-11 | $0,08 | +3,72 % | $0,08 | $0,08 | $0,07 | 7,31M |
| 2026-09-10 | $0,08 | -1,25 % | $0,08 | $0,08 | $0,08 | 7,14M |
| 2026-09-09 | $0,08 | -1,79 % | $0,08 | $0,08 | $0,07 | 7,38M |
| 2026-09-08 | $0,08 | +3,11 % | $0,08 | $0,08 | $0,07 | 7,60M |
| 2026-09-07 | $0,08 | +0,19 % | $0,08 | $0,08 | $0,07 | 7,15M |
| 2026-09-06 | $0,08 | -0,09 % | $0,08 | $0,08 | $0,07 | 7,50M |
| 2026-09-05 | $0,08 | -1,72 % | $0,08 | $0,08 | $0,07 | 7,16M |
| 2026-09-04 | $0,08 | -2,41 % | $0,08 | $0,08 | $0,08 | 6,95M |
| 2026-09-03 | $0,08 | +5,68 % | $0,07 | $0,08 | $0,07 | 8,38M |
| 2026-09-02 | $0,07 | +4,36 % | $0,07 | $0,07 | $0,07 | 7,76M |
| 2026-09-01 | $0,07 | -1,29 % | $0,07 | $0,07 | $0,07 | 7,26M |
| 2026-08-31 | $0,07 | +6,56 % | $0,07 | $0,07 | $0,07 | 7,04M |
| 2026-08-30 | $0,07 | -4,22 % | $0,07 | $0,07 | $0,07 | 7,41M |
| 2026-08-29 | $0,07 | -6,54 % | $0,08 | $0,08 | $0,07 | 7,43M |
| 2026-08-28 | $0,08 | -6,29 % | $0,08 | $0,08 | $0,08 | 8,05M |
| 2026-08-27 | $0,08 | +1,24 % | $0,08 | $0,08 | $0,08 | 8,09M |
| 2026-08-26 | $0,08 | -0,73 % | $0,08 | $0,08 | $0,08 | 7,49M |
| 2026-08-25 | $0,08 | -1,10 % | $0,08 | $0,08 | $0,08 | 8,15M |
| 2026-08-24 | $0,08 | +1,55 % | $0,08 | $0,08 | $0,08 | 7,51M |
| 2026-08-23 | $0,08 | -4,89 % | $0,08 | $0,08 | $0,08 | 8,34M |
| 2026-08-22 | $0,08 | +3,04 % | $0,08 | $0,09 | $0,07 | 8,93M |
| 2026-08-21 | $0,08 | +11,29 % | $0,07 | $0,09 | $0,07 | 9,77M |
| 2026-08-20 | $0,07 | +0,33 % | $0,07 | $0,09 | $0,07 | 9,27M |
| 2026-08-19 | $0,07 | +2,59 % | $0,07 | $0,08 | $0,07 | 7,90M |
| 2026-08-18 | $0,07 | -0,95 % | $0,07 | $0,08 | $0,07 | 7,43M |
| 2026-08-17 | $0,07 | -0,53 % | $0,07 | $0,08 | $0,07 | 8,21M |
| 2026-08-16 | $0,07 | +4,51 % | $0,07 | $0,07 | $0,07 | 7,46M |
| 2026-08-15 | $0,07 | +0,59 % | $0,07 | $0,07 | $0,07 | 7,39M |
| 2026-08-14 | $0,07 | -0,47 % | $0,07 | $0,07 | $0,07 | 7,79M |
| 2026-08-13 | $0,07 | +1,78 % | $0,07 | $0,07 | $0,07 | 7,72M |
| 2026-08-12 | $0,07 | -0,43 % | $0,07 | $0,07 | $0,07 | 8,36M |
| 2026-08-11 | $0,07 | +1,21 % | $0,07 | $0,07 | $0,07 | 7,97M |
| 2026-08-10 | $0,07 | +3,40 % | $0,07 | $0,07 | $0,06 | 9,23M |
| 2026-08-09 | $0,07 | -3,07 % | $0,07 | $0,07 | $0,06 | 7,88M |
| 2026-08-08 | $0,07 | -0,87 % | $0,07 | $0,07 | $0,07 | 7,62M |
| 2026-08-07 | $0,07 | -5,21 % | $0,07 | $0,07 | $0,07 | 8,34M |
| 2026-08-06 | $0,07 | +3,92 % | $0,07 | $0,08 | $0,06 | 10,32M |
| 2026-08-05 | $0,07 | -6,18 % | $0,07 | $0,07 | $0,07 | 8,75M |
| 2026-08-04 | $0,07 | -1,85 % | $0,08 | $0,08 | $0,07 | 9,10M |
| 2026-08-03 | $0,08 | -14,15 % | $0,09 | $0,09 | $0,07 | 9,26M |
| 2026-08-02 | $0,09 | +0,54 % | $0,09 | $0,09 | $0,09 | 9,21M |
| 2026-08-01 | $0,09 | -1,92 % | $0,09 | $0,09 | $0,08 | 9,24M |
| 2026-07-31 | $0,09 | -2,74 % | $0,09 | $0,09 | $0,08 | 10,17M |
| 2026-07-30 | $0,09 | -3,25 % | $0,09 | $0,10 | $0,08 | 14,60M |
| 2026-07-29 | $0,09 | 0,00 % | $0,09 | $0,10 | $0,07 | 25,57M |
| 2026-07-28 | $0,09 | +22,39 % | $0,08 | $0,09 | $0,08 | 15,99M |
| 2026-07-27 | $0,08 | -6,11 % | $0,08 | $0,10 | $0,06 | 23,95M |
| 2026-07-26 | $0,08 | +3,40 % | $0,08 | $0,10 | $0,07 | 19,55M |
| 2026-07-25 | $0,08 | -25,16 % | $0,11 | $0,11 | $0,08 | 14,97M |
| 2026-07-24 | $0,11 | -11,30 % | $0,12 | $0,13 | $0,09 | 28,73M |
| 2026-07-23 | $0,12 | +70,38 % | $0,07 | $0,13 | $0,07 | 39,09M |
| 2026-07-22 | $0,07 | -12,78 % | $0,08 | $0,08 | $0,05 | 19,24M |
| 2026-07-21 | $0,08 | -33,74 % | $0,12 | $0,12 | $0,07 | 13,69M |
| 2026-07-20 | $0,12 | -3,92 % | $0,13 | $0,13 | $0,12 | 7,59M |
| 2026-07-19 | $0,13 | -6,00 % | $0,13 | $0,13 | $0,13 | 7,78M |
| 2026-07-18 | $0,13 | -1,16 % | $0,14 | $0,14 | $0,13 | 7,69M |
| 2026-07-17 | $0,14 | +2,65 % | $0,13 | $0,14 | $0,13 | 8,65M |
| 2026-07-16 | $0,13 | +0,48 % | $0,13 | $0,14 | $0,13 | 9,06M |
| 2026-07-15 | $0,13 | +6,34 % | $0,12 | $0,14 | $0,12 | 10,19M |
| 2026-07-14 | $0,12 | -5,56 % | $0,13 | $0,14 | $0,12 | 8,36M |
| 2026-07-13 | $0,13 | +0,97 % | $0,13 | $0,13 | $0,11 | 9,01M |
| 2026-07-12 | $0,13 | -0,21 % | $0,13 | $0,13 | $0,13 | 8,20M |
| 2026-07-11 | $0,13 | -3,77 % | $0,14 | $0,14 | $0,13 | 8,27M |
| 2026-07-10 | $0,14 | -2,48 % | $0,14 | $0,14 | $0,13 | 9,18M |
| 2026-07-09 | $0,14 | +3,35 % | $0,13 | $0,14 | $0,12 | 9,54M |
| 2026-07-08 | $0,13 | -0,30 % | $0,13 | $0,14 | $0,13 | 9,48M |
| 2026-07-07 | $0,13 | +4,93 % | $0,13 | $0,14 | $0,13 | 13,09M |
| 2026-07-06 | $0,13 | +20,21 % | $0,11 | $0,13 | $0,10 | 11,77M |
| 2026-07-05 | $0,11 | +11,21 % | $0,10 | $0,12 | $0,10 | 10,99M |
| 2026-07-04 | $0,10 | -16,05 % | $0,11 | $0,12 | $0,10 | 10,10M |