Stronghold SHX
$0,006744+0,00 (+22,13 %)
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 | $0,01 | +1,67 % | $0,01 | $0,01 | $0,01 | 3,87M |
| 2026-09-30 | $0,01 | +26,29 % | $0,01 | $0,01 | $0,01 | 3,52M |
| 2026-09-29 | $0,01 | +0,54 % | $0,01 | $0,01 | $0,01 | 2,08M |
| 2026-09-28 | $0,01 | +6,64 % | $0,00 | $0,01 | $0,00 | 2,86M |
| 2026-09-27 | $0,00 | +24,69 % | $0,00 | $0,00 | $0,00 | 1,94M |
| 2026-09-26 | $0,00 | +1,74 % | $0,00 | $0,00 | $0,00 | 688,57K |
| 2026-09-25 | $0,00 | +3,38 % | $0,00 | $0,00 | $0,00 | 863,86K |
| 2026-09-24 | $0,00 | +3,64 % | $0,00 | $0,00 | $0,00 | 777,65K |
| 2026-09-23 | $0,00 | -0,72 % | $0,00 | $0,00 | $0,00 | 818,61K |
| 2026-09-22 | $0,00 | +1,03 % | $0,00 | $0,00 | $0,00 | 674,09K |
| 2026-09-21 | $0,00 | +4,82 % | $0,00 | $0,00 | $0,00 | 1,10M |
| 2026-09-20 | $0,00 | -2,28 % | $0,00 | $0,00 | $0,00 | 475,30K |
| 2026-09-19 | $0,00 | +1,86 % | $0,00 | $0,00 | $0,00 | 482,51K |
| 2026-09-18 | $0,00 | +3,18 % | $0,00 | $0,00 | $0,00 | 695,70K |
| 2026-09-17 | $0,00 | -2,54 % | $0,00 | $0,00 | $0,00 | 402,56K |
| 2026-09-16 | $0,00 | +2,21 % | $0,00 | $0,00 | $0,00 | 442,44K |
| 2026-09-15 | $0,00 | -8,55 % | $0,00 | $0,00 | $0,00 | 722,94K |
| 2026-09-14 | $0,00 | +2,58 % | $0,00 | $0,00 | $0,00 | 674,90K |
| 2026-09-13 | $0,00 | -3,80 % | $0,00 | $0,00 | $0,00 | 356,54K |
| 2026-09-12 | $0,00 | -1,70 % | $0,00 | $0,00 | $0,00 | 288,42K |
| 2026-09-11 | $0,00 | +2,86 % | $0,00 | $0,00 | $0,00 | 568,54K |
| 2026-09-10 | $0,00 | -4,13 % | $0,00 | $0,00 | $0,00 | 369,01K |
| 2026-09-09 | $0,00 | -3,85 % | $0,00 | $0,00 | $0,00 | 374,60K |
| 2026-09-08 | $0,00 | -0,72 % | $0,00 | $0,00 | $0,00 | 981,26K |
| 2026-09-07 | $0,00 | -5,00 % | $0,00 | $0,00 | $0,00 | 1,72M |
| 2026-09-06 | $0,00 | +9,27 % | $0,00 | $0,00 | $0,00 | 1,03M |
| 2026-09-05 | $0,00 | +9,47 % | $0,00 | $0,00 | $0,00 | 954,51K |
| 2026-09-04 | $0,00 | +0,06 % | $0,00 | $0,00 | $0,00 | 579,08K |
| 2026-09-03 | $0,00 | +3,83 % | $0,00 | $0,00 | $0,00 | 413,11K |
| 2026-09-02 | $0,00 | +0,03 % | $0,00 | $0,00 | $0,00 | 491,62K |
| 2026-09-01 | $0,00 | -2,89 % | $0,00 | $0,00 | $0,00 | 424,78K |
| 2026-08-31 | $0,00 | +3,80 % | $0,00 | $0,00 | $0,00 | 706,96K |
| 2026-08-30 | $0,00 | -0,24 % | $0,00 | $0,00 | $0,00 | 574,34K |
| 2026-08-29 | $0,00 | -1,60 % | $0,00 | $0,00 | $0,00 | 269,10K |
| 2026-08-28 | $0,00 | -3,22 % | $0,00 | $0,00 | $0,00 | 555,20K |
| 2026-08-27 | $0,00 | +0,77 % | $0,00 | $0,00 | $0,00 | 516,27K |
| 2026-08-26 | $0,00 | -3,80 % | $0,00 | $0,00 | $0,00 | 435,24K |
| 2026-08-25 | $0,00 | +0,74 % | $0,00 | $0,00 | $0,00 | 599,06K |
| 2026-08-24 | $0,00 | -0,98 % | $0,00 | $0,00 | $0,00 | 685,18K |
| 2026-08-23 | $0,00 | +4,42 % | $0,00 | $0,00 | $0,00 | 738,63K |
| 2026-08-22 | $0,00 | -3,36 % | $0,00 | $0,00 | $0,00 | 1,09M |
| 2026-08-21 | $0,00 | +7,42 % | $0,00 | $0,00 | $0,00 | 1,18M |
| 2026-08-20 | $0,00 | +1,81 % | $0,00 | $0,00 | $0,00 | 1,04M |
| 2026-08-19 | $0,00 | +10,33 % | $0,00 | $0,00 | $0,00 | 620,37K |
| 2026-08-18 | $0,00 | +0,23 % | $0,00 | $0,00 | $0,00 | 225,05K |
| 2026-08-17 | $0,00 | +0,10 % | $0,00 | $0,00 | $0,00 | 256,30K |
| 2026-08-16 | $0,00 | -0,40 % | $0,00 | $0,00 | $0,00 | 237,77K |
| 2026-08-15 | $0,00 | +0,37 % | $0,00 | $0,00 | $0,00 | 250,14K |
| 2026-08-14 | $0,00 | -0,13 % | $0,00 | $0,00 | $0,00 | 243,93K |
| 2026-08-13 | $0,00 | -0,03 % | $0,00 | $0,00 | $0,00 | 248,67K |
| 2026-08-12 | $0,00 | -2,24 % | $0,00 | $0,00 | $0,00 | 283,89K |
| 2026-08-11 | $0,00 | -0,03 % | $0,00 | $0,00 | $0,00 | 360,20K |
| 2026-08-10 | $0,00 | -0,16 % | $0,00 | $0,00 | $0,00 | 358,97K |
| 2026-08-09 | $0,00 | -1,57 % | $0,00 | $0,00 | $0,00 | 201,23K |
| 2026-08-08 | $0,00 | -1,23 % | $0,00 | $0,00 | $0,00 | 263,20K |
| 2026-08-07 | $0,00 | -1,18 % | $0,00 | $0,00 | $0,00 | 491,69K |
| 2026-08-06 | $0,00 | -1,60 % | $0,00 | $0,00 | $0,00 | 388,98K |
| 2026-08-05 | $0,00 | -1,42 % | $0,00 | $0,00 | $0,00 | 356,78K |
| 2026-08-04 | $0,00 | -3,81 % | $0,00 | $0,00 | $0,00 | 319,88K |
| 2026-08-03 | $0,00 | +0,26 % | $0,00 | $0,00 | $0,00 | 475,28K |
| 2026-08-02 | $0,00 | +0,06 % | $0,00 | $0,00 | $0,00 | 336,66K |
| 2026-08-01 | $0,00 | -1,04 % | $0,00 | $0,00 | $0,00 | 358,52K |
| 2026-07-31 | $0,00 | -1,62 % | $0,00 | $0,00 | $0,00 | 408,69K |
| 2026-07-30 | $0,00 | +3,05 % | $0,00 | $0,00 | $0,00 | 409,96K |
| 2026-07-29 | $0,00 | -3,78 % | $0,00 | $0,00 | $0,00 | 407,90K |
| 2026-07-28 | $0,00 | +0,62 % | $0,00 | $0,00 | $0,00 | 314,80K |
| 2026-07-27 | $0,00 | -4,44 % | $0,00 | $0,00 | $0,00 | 412,25K |
| 2026-07-26 | $0,00 | +2,87 % | $0,00 | $0,00 | $0,00 | 344,29K |
| 2026-07-25 | $0,00 | -2,63 % | $0,00 | $0,00 | $0,00 | 291,66K |
| 2026-07-24 | $0,00 | -3,53 % | $0,00 | $0,00 | $0,00 | 558,16K |
| 2026-07-23 | $0,00 | -2,92 % | $0,00 | $0,00 | $0,00 | 405,06K |
| 2026-07-22 | $0,00 | -0,81 % | $0,00 | $0,00 | $0,00 | 473,24K |
| 2026-07-21 | $0,00 | +6,64 % | $0,00 | $0,00 | $0,00 | 1,36M |
| 2026-07-20 | $0,00 | +4,64 % | $0,00 | $0,00 | $0,00 | 851,73K |
| 2026-07-19 | $0,00 | -0,89 % | $0,00 | $0,00 | $0,00 | 579,97K |
| 2026-07-18 | $0,00 | +1,47 % | $0,00 | $0,00 | $0,00 | 381,62K |
| 2026-07-17 | $0,00 | -1,61 % | $0,00 | $0,00 | $0,00 | 473,78K |
| 2026-07-16 | $0,00 | -4,52 % | $0,00 | $0,00 | $0,00 | 654,28K |
| 2026-07-15 | $0,00 | -2,01 % | $0,00 | $0,00 | $0,00 | 685,72K |
| 2026-07-14 | $0,00 | +8,91 % | $0,00 | $0,00 | $0,00 | 1,04M |
| 2026-07-13 | $0,00 | -2,62 % | $0,00 | $0,00 | $0,00 | 554,57K |
| 2026-07-12 | $0,00 | -0,96 % | $0,00 | $0,00 | $0,00 | 398,66K |
| 2026-07-11 | $0,00 | -1,67 % | $0,00 | $0,00 | $0,00 | 576,61K |
| 2026-07-10 | $0,00 | +1,36 % | $0,00 | $0,00 | $0,00 | 486,21K |
| 2026-07-09 | $0,00 | -2,50 % | $0,00 | $0,00 | $0,00 | 681,20K |
| 2026-07-08 | $0,00 | -1,80 % | $0,00 | $0,00 | $0,00 | 434,40K |
| 2026-07-07 | $0,00 | -2,25 % | $0,00 | $0,00 | $0,00 | 598,79K |
| 2026-07-06 | $0,00 | -1,73 % | $0,00 | $0,00 | $0,00 | 495,15K |
| 2026-07-05 | $0,00 | -3,32 % | $0,00 | $0,00 | $0,00 | 485,71K |
| 2026-07-04 | $0,00 | +3,80 % | $0,00 | $0,00 | $0,00 | 897,65K |