Chutes SN64
$21,56-0,14 (-0,63 %)
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 | $21,35 | +0,71 % | $21,20 | $21,97 | $21,13 | 673,77K |
| 2026-09-30 | $21,20 | -0,08 % | $21,15 | $22,04 | $20,73 | 638,17K |
| 2026-09-29 | $21,21 | -2,45 % | $21,75 | $22,74 | $20,77 | 7,97M |
| 2026-09-28 | $21,75 | -1,30 % | $22,06 | $22,11 | $20,42 | 3,67M |
| 2026-09-27 | $22,03 | +0,15 % | $22,00 | $23,00 | $21,86 | 810,52K |
| 2026-09-26 | $22,00 | +1,20 % | $21,74 | $23,15 | $21,18 | 508,18K |
| 2026-09-25 | $21,74 | +8,49 % | $20,04 | $21,88 | $19,90 | 2,57M |
| 2026-09-24 | $20,04 | +2,81 % | $19,49 | $20,38 | $18,92 | 535,47K |
| 2026-09-23 | $19,49 | -9,18 % | $21,46 | $21,69 | $19,44 | 664,05K |
| 2026-09-22 | $21,46 | +0,14 % | $21,44 | $22,12 | $21,05 | 1,48M |
| 2026-09-21 | $21,44 | +18,18 % | $18,14 | $21,45 | $18,12 | 1,35M |
| 2026-09-20 | $18,14 | -0,73 % | $18,27 | $18,57 | $16,94 | 650,05K |
| 2026-09-19 | $18,27 | +5,73 % | $17,28 | $18,90 | $17,28 | 614,59K |
| 2026-09-18 | $17,28 | +5,10 % | $16,44 | $17,48 | $13,66 | 1,20M |
| 2026-09-17 | $16,44 | +6,47 % | $15,44 | $16,48 | $15,43 | 944,37K |
| 2026-09-16 | $15,44 | +2,21 % | $15,11 | $15,44 | $14,80 | 724,55K |
| 2026-09-15 | $15,11 | -6,36 % | $16,13 | $16,19 | $14,97 | 357,39K |
| 2026-09-14 | $16,13 | +0,34 % | $16,08 | $16,72 | $15,53 | 252,99K |
| 2026-09-13 | $16,08 | -0,89 % | $16,22 | $16,61 | $16,08 | 308,13K |
| 2026-09-12 | $16,22 | -1,76 % | $16,51 | $16,59 | $15,87 | 687,50K |
| 2026-09-11 | $16,51 | +0,24 % | $16,47 | $17,12 | $16,09 | 441,72K |
| 2026-09-10 | $16,47 | -11,07 % | $18,52 | $18,77 | $16,28 | 2,03M |
| 2026-09-09 | $18,52 | -2,28 % | $18,96 | $19,76 | $18,37 | 783,96K |
| 2026-09-08 | $18,96 | -0,95 % | $19,14 | $19,78 | $18,47 | 507,40K |
| 2026-09-07 | $19,14 | -2,18 % | $19,56 | $20,37 | $18,78 | 1,15M |
| 2026-09-06 | $19,56 | +11,55 % | $17,54 | $20,07 | $17,43 | 757,57K |
| 2026-09-05 | $17,54 | +4,80 % | $16,73 | $17,86 | $16,68 | 264,81K |
| 2026-09-04 | $16,73 | -0,13 % | $16,76 | $17,18 | $16,20 | 298,74K |
| 2026-09-03 | $16,76 | +4,08 % | $16,10 | $17,15 | $16,03 | 248,90K |
| 2026-09-02 | $16,10 | -1,61 % | $16,36 | $16,43 | $15,25 | 502,44K |
| 2026-09-01 | $16,36 | -4,88 % | $17,20 | $17,39 | $16,34 | 871,34K |
| 2026-08-31 | $17,20 | +0,98 % | $17,03 | $17,31 | $16,93 | 400,80K |
| 2026-08-30 | $17,03 | -4,50 % | $17,84 | $18,37 | $16,93 | 637,68K |
| 2026-08-29 | $17,84 | -0,38 % | $17,91 | $18,06 | $17,55 | 184,33K |
| 2026-08-28 | $17,91 | -6,57 % | $19,16 | $19,23 | $17,56 | 326,68K |
| 2026-08-27 | $19,16 | +7,65 % | $17,80 | $19,62 | $17,73 | 529,51K |
| 2026-08-26 | $17,80 | +2,35 % | $17,39 | $17,89 | $17,09 | 243,31K |
| 2026-08-25 | $17,39 | -4,60 % | $18,23 | $18,65 | $17,18 | 436,93K |
| 2026-08-24 | $18,23 | -1,00 % | $18,41 | $18,73 | $17,85 | 960,40K |
| 2026-08-23 | $18,41 | +6,35 % | $17,31 | $19,19 | $16,77 | 1,09M |
| 2026-08-22 | $17,31 | -1,73 % | $17,62 | $19,22 | $16,94 | 1,49M |
| 2026-08-21 | $17,62 | +6,93 % | $16,48 | $17,92 | $16,47 | 651,64K |
| 2026-08-20 | $16,48 | +2,70 % | $16,04 | $16,73 | $14,36 | 2,39M |
| 2026-08-19 | $16,04 | +6,25 % | $15,10 | $16,35 | $14,98 | 561,49K |
| 2026-08-18 | $15,10 | -4,74 % | $15,85 | $15,85 | $14,70 | 1,01M |
| 2026-08-17 | $15,85 | -1,12 % | $16,03 | $16,23 | $15,81 | 777,97K |
| 2026-08-16 | $16,03 | -2,77 % | $16,49 | $16,49 | $15,92 | 1,22M |
| 2026-08-15 | $16,49 | -2,60 % | $16,93 | $17,09 | $16,49 | 753,10K |
| 2026-08-14 | $16,93 | -3,53 % | $17,55 | $17,71 | $16,62 | 778,26K |
| 2026-08-13 | $17,55 | +2,14 % | $17,18 | $17,59 | $17,01 | 846,54K |
| 2026-08-12 | $17,18 | -0,65 % | $17,29 | $17,65 | $16,97 | 823,99K |
| 2026-08-11 | $17,29 | +0,59 % | $17,19 | $17,53 | $16,86 | 1,26M |
| 2026-08-10 | $17,19 | -1,65 % | $17,48 | $17,73 | $17,06 | 19,24M |
| 2026-08-09 | $17,48 | -3,27 % | $18,07 | $18,53 | $17,48 | 1,31M |
| 2026-08-08 | $18,07 | +6,23 % | $17,01 | $18,25 | $16,96 | 911,89K |
| 2026-08-07 | $17,01 | +2,38 % | $16,62 | $17,14 | $16,54 | 734,53K |
| 2026-08-06 | $16,62 | -1,55 % | $16,88 | $16,90 | $16,05 | 1,05M |
| 2026-08-05 | $16,88 | +1,49 % | $16,63 | $16,97 | $16,60 | 919,86K |
| 2026-08-04 | $16,63 | +2,64 % | $16,20 | $16,88 | $16,06 | 1,34M |
| 2026-08-03 | $16,20 | +0,86 % | $16,07 | $16,41 | $15,90 | 2,08M |
| 2026-08-02 | $16,07 | +0,50 % | $15,99 | $16,38 | $15,96 | 616,88K |
| 2026-08-01 | $15,99 | +1,23 % | $15,79 | $16,33 | $15,78 | 814,58K |
| 2026-07-31 | $15,79 | +0,26 % | $15,75 | $16,13 | $15,59 | 481,05K |
| 2026-07-30 | $15,75 | +0,24 % | $15,71 | $15,94 | $15,45 | 600,15K |
| 2026-07-29 | $15,71 | -1,84 % | $16,01 | $16,36 | $15,40 | 1,03M |
| 2026-07-28 | $16,01 | +2,66 % | $15,59 | $16,07 | $15,32 | 1,22M |
| 2026-07-27 | $15,59 | -5,99 % | $16,59 | $16,73 | $15,54 | 1,88M |
| 2026-07-26 | $16,59 | +4,54 % | $15,87 | $16,61 | $15,86 | 614,29K |
| 2026-07-25 | $15,87 | +0,82 % | $15,74 | $15,90 | $14,26 | 1,56M |
| 2026-07-24 | $15,74 | -0,01 % | $15,74 | $15,87 | $15,40 | 1,59M |
| 2026-07-23 | $15,74 | -1,62 % | $16,00 | $16,05 | $15,70 | 1,21M |
| 2026-07-22 | $16,00 | -1,50 % | $16,24 | $16,33 | $15,83 | 1,06M |
| 2026-07-21 | $16,24 | +3,90 % | $15,63 | $16,28 | $15,46 | 1,55M |
| 2026-07-20 | $15,63 | -0,45 % | $15,70 | $15,88 | $15,21 | 1,67M |
| 2026-07-19 | $15,70 | +1,77 % | $15,43 | $15,80 | $15,37 | 1,05M |
| 2026-07-18 | $15,43 | -0,19 % | $15,46 | $15,47 | $15,01 | 928,23K |
| 2026-07-17 | $15,46 | +9,04 % | $14,18 | $15,46 | $14,02 | 1,94M |
| 2026-07-16 | $14,18 | -3,72 % | $14,72 | $14,92 | $14,11 | 479,49K |
| 2026-07-15 | $14,72 | -0,90 % | $14,86 | $14,91 | $14,39 | 284,76K |
| 2026-07-14 | $14,86 | +4,10 % | $14,27 | $15,16 | $14,27 | 486,85K |
| 2026-07-13 | $14,27 | -8,90 % | $15,67 | $15,90 | $14,27 | 641,22K |
| 2026-07-12 | $15,67 | +0,76 % | $15,55 | $15,95 | $15,36 | 431,00K |
| 2026-07-11 | $15,55 | -0,15 % | $15,57 | $16,06 | $15,45 | 914,78K |
| 2026-07-10 | $15,57 | +0,20 % | $15,54 | $15,65 | $15,33 | 470,53K |
| 2026-07-09 | $15,54 | +5,21 % | $14,77 | $15,57 | $14,58 | 517,23K |
| 2026-07-08 | $14,77 | -3,22 % | $15,26 | $15,36 | $14,50 | 389,87K |
| 2026-07-07 | $15,26 | -2,27 % | $15,62 | $15,75 | $15,19 | 1,80M |
| 2026-07-06 | $15,62 | -0,41 % | $15,68 | $15,91 | $15,09 | 393,01K |
| 2026-07-05 | $15,68 | -1,91 % | $15,99 | $15,99 | $15,29 | 591,02K |
| 2026-07-04 | $15,99 | +0,31 % | $15,94 | $16,13 | $15,66 | 260,22K |