Shuffle SHFL
$0,5361-0,04 (-7,27 %)
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 | -7,75 % | $0,58 | $0,58 | $0,53 | 881,15K |
| 2026-09-30 | $0,58 | +10,71 % | $0,52 | $0,60 | $0,52 | 1,36M |
| 2026-09-29 | $0,52 | -10,46 % | $0,59 | $0,59 | $0,52 | 1,25M |
| 2026-09-28 | $0,58 | -4,70 % | $0,61 | $0,72 | $0,58 | 5,60M |
| 2026-09-27 | $0,61 | +55,59 % | $0,39 | $0,64 | $0,39 | 3,29M |
| 2026-09-26 | $0,39 | -0,46 % | $0,40 | $0,40 | $0,39 | 797,31K |
| 2026-09-25 | $0,40 | +12,44 % | $0,35 | $0,40 | $0,35 | 879,04K |
| 2026-09-24 | $0,35 | +4,13 % | $0,34 | $0,36 | $0,34 | 715,05K |
| 2026-09-23 | $0,34 | +4,60 % | $0,32 | $0,34 | $0,32 | 800,82K |
| 2026-09-22 | $0,32 | -0,53 % | $0,33 | $0,33 | $0,32 | 457,33K |
| 2026-09-21 | $0,33 | +3,52 % | $0,31 | $0,33 | $0,31 | 702,37K |
| 2026-09-20 | $0,31 | -2,53 % | $0,32 | $0,32 | $0,31 | 631,55K |
| 2026-09-19 | $0,32 | -1,01 % | $0,33 | $0,33 | $0,32 | 626,46K |
| 2026-09-18 | $0,33 | +4,81 % | $0,31 | $0,34 | $0,30 | 1,04M |
| 2026-09-17 | $0,31 | -2,79 % | $0,32 | $0,32 | $0,31 | 539,43K |
| 2026-09-16 | $0,32 | +1,96 % | $0,31 | $0,32 | $0,31 | 480,24K |
| 2026-09-15 | $0,31 | +0,53 % | $0,31 | $0,32 | $0,31 | 461,85K |
| 2026-09-14 | $0,31 | +1,58 % | $0,31 | $0,32 | $0,31 | 548,96K |
| 2026-09-13 | $0,31 | +0,06 % | $0,31 | $0,31 | $0,31 | 509,83K |
| 2026-09-12 | $0,31 | -3,86 % | $0,32 | $0,32 | $0,28 | 1,15M |
| 2026-09-11 | $0,32 | +3,65 % | $0,31 | $0,32 | $0,31 | 748,47K |
| 2026-09-10 | $0,31 | -2,74 % | $0,32 | $0,32 | $0,30 | 705,84K |
| 2026-09-09 | $0,32 | +3,28 % | $0,31 | $0,32 | $0,30 | 708,63K |
| 2026-09-08 | $0,31 | +1,17 % | $0,30 | $0,31 | $0,30 | 632,32K |
| 2026-09-07 | $0,30 | +0,71 % | $0,30 | $0,31 | $0,30 | 654,80K |
| 2026-09-06 | $0,30 | -0,26 % | $0,30 | $0,30 | $0,30 | 524,53K |
| 2026-09-05 | $0,30 | -2,51 % | $0,31 | $0,31 | $0,30 | 681,67K |
| 2026-09-04 | $0,31 | -0,04 % | $0,31 | $0,31 | $0,31 | 634,92K |
| 2026-09-03 | $0,31 | +3,06 % | $0,30 | $0,31 | $0,29 | 707,35K |
| 2026-09-02 | $0,30 | -1,16 % | $0,30 | $0,31 | $0,30 | 524,96K |
| 2026-09-01 | $0,30 | -0,90 % | $0,31 | $0,31 | $0,30 | 484,44K |
| 2026-08-31 | $0,31 | +1,59 % | $0,30 | $0,31 | $0,30 | 664,44K |
| 2026-08-30 | $0,30 | -3,18 % | $0,31 | $0,31 | $0,30 | 650,61K |
| 2026-08-29 | $0,31 | +9,03 % | $0,29 | $0,31 | $0,29 | 750,10K |
| 2026-08-28 | $0,29 | -1,33 % | $0,29 | $0,30 | $0,28 | 1,05M |
| 2026-08-27 | $0,29 | +0,46 % | $0,29 | $0,29 | $0,28 | 636,44K |
| 2026-08-26 | $0,29 | -1,17 % | $0,29 | $0,30 | $0,29 | 569,84K |
| 2026-08-25 | $0,29 | -0,12 % | $0,29 | $0,30 | $0,29 | 767,60K |
| 2026-08-24 | $0,29 | +4,56 % | $0,28 | $0,30 | $0,27 | 1,18M |
| 2026-08-23 | $0,28 | +0,33 % | $0,28 | $0,29 | $0,27 | 1,20M |
| 2026-08-22 | $0,28 | -4,29 % | $0,29 | $0,30 | $0,28 | 761,91K |
| 2026-08-21 | $0,29 | -3,28 % | $0,30 | $0,31 | $0,29 | 838,77K |
| 2026-08-20 | $0,30 | -2,27 % | $0,31 | $0,31 | $0,30 | 643,95K |
| 2026-08-19 | $0,31 | +3,74 % | $0,30 | $0,31 | $0,29 | 655,90K |
| 2026-08-18 | $0,30 | +2,92 % | $0,29 | $0,30 | $0,29 | 558,47K |
| 2026-08-17 | $0,29 | -3,18 % | $0,30 | $0,30 | $0,29 | 564,89K |
| 2026-08-16 | $0,30 | +4,02 % | $0,29 | $0,30 | $0,29 | 593,13K |
| 2026-08-15 | $0,29 | -5,73 % | $0,30 | $0,30 | $0,28 | 591,75K |
| 2026-08-14 | $0,30 | +3,56 % | $0,29 | $0,31 | $0,29 | 650,76K |
| 2026-08-13 | $0,29 | -1,76 % | $0,30 | $0,30 | $0,29 | 591,08K |
| 2026-08-12 | $0,30 | -0,11 % | $0,30 | $0,30 | $0,29 | 651,51K |
| 2026-08-11 | $0,30 | -0,64 % | $0,30 | $0,30 | $0,29 | 470,23K |
| 2026-08-10 | $0,30 | +0,89 % | $0,30 | $0,31 | $0,29 | 639,85K |
| 2026-08-09 | $0,30 | -1,27 % | $0,30 | $0,30 | $0,29 | 650,34K |
| 2026-08-08 | $0,30 | +2,47 % | $0,29 | $0,30 | $0,29 | 726,03K |
| 2026-08-07 | $0,29 | -4,99 % | $0,31 | $0,31 | $0,29 | 730,35K |
| 2026-08-06 | $0,31 | -0,44 % | $0,31 | $0,31 | $0,31 | 554,28K |
| 2026-08-05 | $0,31 | -3,04 % | $0,32 | $0,32 | $0,31 | 654,72K |
| 2026-08-04 | $0,32 | +12,75 % | $0,28 | $0,34 | $0,28 | 1,10M |
| 2026-08-03 | $0,28 | +6,67 % | $0,27 | $0,29 | $0,27 | 753,14K |
| 2026-08-02 | $0,27 | -10,66 % | $0,30 | $0,30 | $0,26 | 1,49M |
| 2026-08-01 | $0,30 | +0,96 % | $0,30 | $0,32 | $0,29 | 877,40K |
| 2026-07-31 | $0,30 | +5,81 % | $0,28 | $0,30 | $0,27 | 1,04M |
| 2026-07-30 | $0,28 | +0,48 % | $0,28 | $0,28 | $0,27 | 613,33K |
| 2026-07-29 | $0,28 | -0,95 % | $0,28 | $0,29 | $0,28 | 406,31K |
| 2026-07-28 | $0,28 | +2,66 % | $0,27 | $0,28 | $0,27 | 589,41K |
| 2026-07-27 | $0,27 | -4,79 % | $0,29 | $0,29 | $0,25 | 1,14M |
| 2026-07-26 | $0,29 | +2,49 % | $0,28 | $0,30 | $0,28 | 681,83K |
| 2026-07-25 | $0,28 | -4,56 % | $0,29 | $0,29 | $0,28 | 560,84K |
| 2026-07-24 | $0,29 | -2,09 % | $0,30 | $0,30 | $0,28 | 751,94K |
| 2026-07-23 | $0,30 | +7,20 % | $0,28 | $0,35 | $0,27 | 1,67M |
| 2026-07-22 | $0,28 | +5,87 % | $0,26 | $0,28 | $0,26 | 793,34K |
| 2026-07-21 | $0,26 | +1,93 % | $0,26 | $0,27 | $0,26 | 719,25K |
| 2026-07-20 | $0,26 | -1,51 % | $0,26 | $0,27 | $0,25 | 852,87K |
| 2026-07-19 | $0,26 | +1,08 % | $0,26 | $0,27 | $0,26 | 554,34K |
| 2026-07-18 | $0,26 | -3,89 % | $0,27 | $0,27 | $0,26 | 496,62K |
| 2026-07-17 | $0,27 | +2,47 % | $0,26 | $0,27 | $0,26 | 787,01K |
| 2026-07-16 | $0,26 | -0,98 % | $0,27 | $0,27 | $0,26 | 634,44K |
| 2026-07-15 | $0,27 | -0,64 % | $0,27 | $0,27 | $0,27 | 530,98K |
| 2026-07-14 | $0,27 | -1,83 % | $0,27 | $0,27 | $0,27 | 496,24K |
| 2026-07-13 | $0,27 | +2,78 % | $0,27 | $0,27 | $0,26 | 536,35K |
| 2026-07-12 | $0,27 | +1,43 % | $0,26 | $0,27 | $0,24 | 1,18M |
| 2026-07-11 | $0,26 | -2,08 % | $0,27 | $0,27 | $0,26 | 721,58K |
| 2026-07-10 | $0,27 | -4,13 % | $0,28 | $0,28 | $0,26 | 801,11K |
| 2026-07-09 | $0,28 | +0,44 % | $0,28 | $0,28 | $0,28 | 549,44K |
| 2026-07-08 | $0,28 | -1,08 % | $0,28 | $0,29 | $0,28 | 547,93K |
| 2026-07-07 | $0,28 | +7,75 % | $0,26 | $0,30 | $0,26 | 1,02M |
| 2026-07-06 | $0,26 | -0,49 % | $0,26 | $0,27 | $0,26 | 649,28K |
| 2026-07-05 | $0,26 | -4,33 % | $0,27 | $0,28 | $0,24 | 1,47M |
| 2026-07-04 | $0,27 | +4,47 % | $0,26 | $0,28 | $0,26 | 715,73K |