Maple Finance SYRUP
$0,2402+0,01 (+6,24 %)
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 | $0,24 | +4,41 % | $0,23 | $0,23 | $0,22 | 14,92M |
| 2026-09-30 | $0,23 | -4,04 % | $0,23 | $0,24 | $0,22 | 17,83M |
| 2026-09-29 | $0,23 | +1,96 % | $0,23 | $0,25 | $0,22 | 43,83M |
| 2026-09-28 | $0,23 | +5,67 % | $0,22 | $0,23 | $0,21 | 15,74M |
| 2026-09-27 | $0,22 | -1,06 % | $0,22 | $0,23 | $0,21 | 10,27M |
| 2026-09-26 | $0,22 | -1,17 % | $0,22 | $0,23 | $0,22 | 11,79M |
| 2026-09-25 | $0,22 | +2,46 % | $0,22 | $0,22 | $0,21 | 12,70M |
| 2026-09-24 | $0,22 | +8,67 % | $0,20 | $0,22 | $0,20 | 16,05M |
| 2026-09-23 | $0,20 | -9,09 % | $0,22 | $0,22 | $0,20 | 14,14M |
| 2026-09-22 | $0,22 | -4,57 % | $0,23 | $0,23 | $0,21 | 11,53M |
| 2026-09-21 | $0,23 | +5,34 % | $0,22 | $0,24 | $0,22 | 12,90M |
| 2026-09-20 | $0,22 | -1,78 % | $0,22 | $0,23 | $0,21 | 5,77M |
| 2026-09-19 | $0,22 | +1,69 % | $0,22 | $0,22 | $0,22 | 9,30M |
| 2026-09-18 | $0,22 | +6,12 % | $0,21 | $0,23 | $0,21 | 12,14M |
| 2026-09-17 | $0,21 | +4,37 % | $0,20 | $0,21 | $0,20 | 7,16M |
| 2026-09-16 | $0,20 | +0,15 % | $0,20 | $0,20 | $0,19 | 6,58M |
| 2026-09-15 | $0,20 | -7,45 % | $0,21 | $0,22 | $0,20 | 8,38M |
| 2026-09-14 | $0,21 | +1,31 % | $0,21 | $0,22 | $0,21 | 5,70M |
| 2026-09-13 | $0,21 | -4,67 % | $0,22 | $0,22 | $0,21 | 6,39M |
| 2026-09-12 | $0,22 | +2,83 % | $0,22 | $0,23 | $0,21 | 5,92M |
| 2026-09-11 | $0,22 | -1,75 % | $0,22 | $0,23 | $0,21 | 12,49M |
| 2026-09-10 | $0,22 | +2,78 % | $0,21 | $0,22 | $0,20 | 16,45M |
| 2026-09-09 | $0,21 | -5,64 % | $0,23 | $0,23 | $0,21 | 13,10M |
| 2026-09-08 | $0,23 | +2,36 % | $0,22 | $0,24 | $0,22 | 20,55M |
| 2026-09-07 | $0,22 | -2,15 % | $0,23 | $0,23 | $0,21 | 8,90M |
| 2026-09-06 | $0,23 | +5,11 % | $0,21 | $0,23 | $0,21 | 10,66M |
| 2026-09-05 | $0,21 | -1,23 % | $0,22 | $0,22 | $0,21 | 9,90M |
| 2026-09-04 | $0,22 | +1,72 % | $0,21 | $0,23 | $0,20 | 23,84M |
| 2026-09-03 | $0,21 | +4,92 % | $0,20 | $0,21 | $0,20 | 12,33M |
| 2026-09-02 | $0,20 | +5,29 % | $0,19 | $0,22 | $0,19 | 31,66M |
| 2026-09-01 | $0,19 | +3,34 % | $0,19 | $0,20 | $0,18 | 12,71M |
| 2026-08-31 | $0,19 | +8,05 % | $0,17 | $0,19 | $0,17 | 9,28M |
| 2026-08-30 | $0,17 | -1,79 % | $0,18 | $0,18 | $0,17 | 6,23M |
| 2026-08-29 | $0,18 | -0,38 % | $0,18 | $0,18 | $0,17 | 5,03M |
| 2026-08-28 | $0,18 | -6,35 % | $0,19 | $0,19 | $0,18 | 9,74M |
| 2026-08-27 | $0,19 | -2,83 % | $0,19 | $0,19 | $0,19 | 9,53M |
| 2026-08-26 | $0,19 | -1,03 % | $0,20 | $0,20 | $0,19 | 7,63M |
| 2026-08-25 | $0,20 | -1,65 % | $0,20 | $0,21 | $0,19 | 9,68M |
| 2026-08-24 | $0,20 | -0,52 % | $0,20 | $0,21 | $0,19 | 16,80M |
| 2026-08-23 | $0,20 | +3,96 % | $0,19 | $0,20 | $0,19 | 12,25M |
| 2026-08-22 | $0,19 | -6,31 % | $0,21 | $0,21 | $0,19 | 16,46M |
| 2026-08-21 | $0,21 | +14,62 % | $0,18 | $0,21 | $0,18 | 17,50M |
| 2026-08-20 | $0,18 | +9,37 % | $0,16 | $0,18 | $0,16 | 12,65M |
| 2026-08-19 | $0,16 | +4,26 % | $0,16 | $0,17 | $0,16 | 11,08M |
| 2026-08-18 | $0,16 | -4,87 % | $0,17 | $0,17 | $0,16 | 7,31M |
| 2026-08-17 | $0,17 | +1,86 % | $0,16 | $0,17 | $0,16 | 10,35M |
| 2026-08-16 | $0,16 | +1,13 % | $0,16 | $0,17 | $0,16 | 12,63M |
| 2026-08-15 | $0,16 | +5,55 % | $0,15 | $0,16 | $0,15 | 8,27M |
| 2026-08-14 | $0,15 | -0,96 % | $0,15 | $0,15 | $0,15 | 5,34M |
| 2026-08-13 | $0,15 | +3,54 % | $0,15 | $0,16 | $0,15 | 4,80M |
| 2026-08-12 | $0,15 | -0,87 % | $0,15 | $0,15 | $0,15 | 4,36M |
| 2026-08-11 | $0,15 | -0,59 % | $0,15 | $0,15 | $0,15 | 5,99M |
| 2026-08-10 | $0,15 | +0,74 % | $0,15 | $0,15 | $0,15 | 4,29M |
| 2026-08-09 | $0,15 | -0,83 % | $0,15 | $0,15 | $0,15 | 4,54M |
| 2026-08-08 | $0,15 | +0,44 % | $0,15 | $0,15 | $0,15 | 2,93M |
| 2026-08-07 | $0,15 | -1,59 % | $0,15 | $0,15 | $0,15 | 3,60M |
| 2026-08-06 | $0,15 | -4,81 % | $0,16 | $0,16 | $0,15 | 5,06M |
| 2026-08-05 | $0,16 | +2,85 % | $0,16 | $0,16 | $0,15 | 7,53M |
| 2026-08-04 | $0,16 | -1,20 % | $0,16 | $0,16 | $0,15 | 5,17M |
| 2026-08-03 | $0,16 | +2,04 % | $0,15 | $0,16 | $0,15 | 4,91M |
| 2026-08-02 | $0,15 | -1,00 % | $0,16 | $0,16 | $0,15 | 4,29M |
| 2026-08-01 | $0,16 | -1,58 % | $0,16 | $0,16 | $0,16 | 3,40M |
| 2026-07-31 | $0,16 | -2,64 % | $0,16 | $0,17 | $0,16 | 6,03M |
| 2026-07-30 | $0,16 | -1,38 % | $0,17 | $0,17 | $0,16 | 5,68M |
| 2026-07-29 | $0,17 | -0,88 % | $0,17 | $0,17 | $0,16 | 9,32M |
| 2026-07-28 | $0,17 | -0,05 % | $0,17 | $0,17 | $0,16 | 6,57M |
| 2026-07-27 | $0,17 | -4,22 % | $0,17 | $0,17 | $0,16 | 7,48M |
| 2026-07-26 | $0,17 | +1,92 % | $0,17 | $0,17 | $0,17 | 4,84M |
| 2026-07-25 | $0,17 | -0,68 % | $0,17 | $0,18 | $0,17 | 5,06M |
| 2026-07-24 | $0,17 | -3,08 % | $0,18 | $0,18 | $0,17 | 6,61M |
| 2026-07-23 | $0,18 | -1,54 % | $0,18 | $0,18 | $0,18 | 7,41M |
| 2026-07-22 | $0,18 | -1,38 % | $0,18 | $0,18 | $0,18 | 7,89M |
| 2026-07-21 | $0,18 | -3,09 % | $0,19 | $0,19 | $0,18 | 12,41M |
| 2026-07-20 | $0,19 | +4,82 % | $0,18 | $0,19 | $0,18 | 9,26M |
| 2026-07-19 | $0,18 | +1,25 % | $0,18 | $0,19 | $0,18 | 7,33M |
| 2026-07-18 | $0,18 | -4,13 % | $0,19 | $0,19 | $0,18 | 6,68M |
| 2026-07-17 | $0,19 | +0,84 % | $0,18 | $0,19 | $0,18 | 10,50M |
| 2026-07-16 | $0,18 | -3,12 % | $0,19 | $0,20 | $0,18 | 21,66M |
| 2026-07-15 | $0,19 | -0,68 % | $0,19 | $0,19 | $0,18 | 16,92M |
| 2026-07-14 | $0,19 | +1,11 % | $0,19 | $0,20 | $0,18 | 19,71M |
| 2026-07-13 | $0,19 | +0,09 % | $0,19 | $0,19 | $0,18 | 16,72M |
| 2026-07-12 | $0,19 | -1,32 % | $0,19 | $0,19 | $0,19 | 11,64M |
| 2026-07-11 | $0,19 | +2,88 % | $0,19 | $0,20 | $0,18 | 19,47M |
| 2026-07-10 | $0,19 | +14,68 % | $0,16 | $0,19 | $0,16 | 43,72M |
| 2026-07-09 | $0,16 | -2,66 % | $0,17 | $0,17 | $0,16 | 18,26M |
| 2026-07-08 | $0,17 | -4,97 % | $0,18 | $0,18 | $0,16 | 27,41M |
| 2026-07-07 | $0,18 | -0,23 % | $0,18 | $0,18 | $0,17 | 23,27M |
| 2026-07-06 | $0,18 | +5,01 % | $0,17 | $0,18 | $0,16 | 19,27M |
| 2026-07-05 | $0,17 | +4,49 % | $0,16 | $0,17 | $0,16 | 13,50M |
| 2026-07-04 | $0,16 | +1,71 % | $0,16 | $0,17 | $0,16 | 13,14M |