Venus XVS
$3,56-0,14 (-3,82 %)
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 | $3,53 | -4,29 % | $3,69 | $3,71 | $3,50 | 3,69M |
| 2026-09-30 | $3,69 | +9,20 % | $3,38 | $3,82 | $3,36 | 6,48M |
| 2026-09-29 | $3,38 | +2,10 % | $3,31 | $3,43 | $3,22 | 2,73M |
| 2026-09-28 | $3,31 | -4,87 % | $3,48 | $3,51 | $3,25 | 3,05M |
| 2026-09-27 | $3,48 | +3,84 % | $3,35 | $3,55 | $3,32 | 3,46M |
| 2026-09-26 | $3,35 | +0,25 % | $3,34 | $3,39 | $3,30 | 1,99M |
| 2026-09-25 | $3,34 | +1,44 % | $3,30 | $3,35 | $3,26 | 1,62M |
| 2026-09-24 | $3,30 | +1,83 % | $3,24 | $3,35 | $3,21 | 2,38M |
| 2026-09-23 | $3,24 | -3,95 % | $3,37 | $3,45 | $3,20 | 2,58M |
| 2026-09-22 | $3,37 | +1,93 % | $3,31 | $3,38 | $3,26 | 1,07M |
| 2026-09-21 | $3,31 | +4,62 % | $3,16 | $3,31 | $3,15 | 1,08M |
| 2026-09-20 | $3,16 | -0,71 % | $3,18 | $3,20 | $3,09 | 799,63K |
| 2026-09-19 | $3,18 | +0,38 % | $3,17 | $3,20 | $3,14 | 799,85K |
| 2026-09-18 | $3,17 | +4,24 % | $3,04 | $3,19 | $3,04 | 918,51K |
| 2026-09-17 | $3,04 | +2,99 % | $2,95 | $3,05 | $2,93 | 812,34K |
| 2026-09-16 | $2,95 | -0,05 % | $2,95 | $2,96 | $2,86 | 1,03M |
| 2026-09-15 | $2,95 | -2,99 % | $3,05 | $3,07 | $2,92 | 1,27M |
| 2026-09-14 | $3,05 | +0,28 % | $3,04 | $3,13 | $3,04 | 1,31M |
| 2026-09-13 | $3,04 | -1,61 % | $3,09 | $3,12 | $3,03 | 910,23K |
| 2026-09-12 | $3,09 | -0,39 % | $3,10 | $3,14 | $3,03 | 1,50M |
| 2026-09-11 | $3,10 | +1,74 % | $3,05 | $3,17 | $3,03 | 1,01M |
| 2026-09-10 | $3,05 | -3,01 % | $3,14 | $3,15 | $3,02 | 1,06M |
| 2026-09-09 | $3,14 | -4,23 % | $3,28 | $3,31 | $3,11 | 975,55K |
| 2026-09-08 | $3,28 | +1,51 % | $3,23 | $3,37 | $3,22 | 1,38M |
| 2026-09-07 | $3,23 | -2,88 % | $3,33 | $3,33 | $3,22 | 1,07M |
| 2026-09-06 | $3,33 | +1,52 % | $3,28 | $3,38 | $3,15 | 2,81M |
| 2026-09-05 | $3,28 | +3,95 % | $3,15 | $3,39 | $3,08 | 2,07M |
| 2026-09-04 | $3,15 | -1,35 % | $3,20 | $3,22 | $3,12 | 907,04K |
| 2026-09-03 | $3,20 | +5,44 % | $3,03 | $3,22 | $3,03 | 2,10M |
| 2026-09-02 | $3,03 | -1,03 % | $3,06 | $3,08 | $3,01 | 1,23M |
| 2026-09-01 | $3,06 | -1,31 % | $3,10 | $3,13 | $3,02 | 1,52M |
| 2026-08-31 | $3,10 | +2,46 % | $3,03 | $3,12 | $3,02 | 1,11M |
| 2026-08-30 | $3,03 | -3,64 % | $3,14 | $3,17 | $3,00 | 1,38M |
| 2026-08-29 | $3,14 | +0,09 % | $3,14 | $3,23 | $3,14 | 1,01M |
| 2026-08-28 | $3,14 | -1,73 % | $3,20 | $3,23 | $3,10 | 1,05M |
| 2026-08-27 | $3,20 | +2,91 % | $3,10 | $3,32 | $3,07 | 2,13M |
| 2026-08-26 | $3,10 | +3,21 % | $3,01 | $3,11 | $3,00 | 1,23M |
| 2026-08-25 | $3,01 | -2,29 % | $3,08 | $3,14 | $2,98 | 1,51M |
| 2026-08-24 | $3,08 | -2,97 % | $3,17 | $3,17 | $3,07 | 1,21M |
| 2026-08-23 | $3,17 | +1,91 % | $3,11 | $3,21 | $3,00 | 1,47M |
| 2026-08-22 | $3,11 | -2,53 % | $3,19 | $3,36 | $3,07 | 2,36M |
| 2026-08-21 | $3,19 | +7,69 % | $2,97 | $3,24 | $2,96 | 2,22M |
| 2026-08-20 | $2,97 | +4,22 % | $2,85 | $2,97 | $2,83 | 1,31M |
| 2026-08-19 | $2,85 | +3,47 % | $2,75 | $2,88 | $2,73 | 2,08M |
| 2026-08-18 | $2,75 | +1,43 % | $2,71 | $2,77 | $2,67 | 2,26M |
| 2026-08-17 | $2,71 | +0,27 % | $2,70 | $2,73 | $2,68 | 1,52M |
| 2026-08-16 | $2,70 | +1,39 % | $2,67 | $2,73 | $2,67 | 1,33M |
| 2026-08-15 | $2,67 | +1,05 % | $2,64 | $2,73 | $2,63 | 1,93M |
| 2026-08-14 | $2,64 | -1,13 % | $2,67 | $2,67 | $2,61 | 1,47M |
| 2026-08-13 | $2,67 | -0,48 % | $2,68 | $2,69 | $2,65 | 1,44M |
| 2026-08-12 | $2,68 | -1,55 % | $2,72 | $2,73 | $2,68 | 1,40M |
| 2026-08-11 | $2,72 | +0,30 % | $2,72 | $2,74 | $2,70 | 1,42M |
| 2026-08-10 | $2,72 | -2,66 % | $2,79 | $2,80 | $2,71 | 1,93M |
| 2026-08-09 | $2,79 | +2,16 % | $2,73 | $2,85 | $2,73 | 1,75M |
| 2026-08-08 | $2,73 | 0,00 % | $2,73 | $2,78 | $2,72 | 1,13M |
| 2026-08-07 | $2,73 | +1,11 % | $2,70 | $2,74 | $2,70 | 1,06M |
| 2026-08-06 | $2,70 | +0,02 % | $2,70 | $2,72 | $2,68 | 1,21M |
| 2026-08-05 | $2,70 | -0,93 % | $2,73 | $2,73 | $2,68 | 1,04M |
| 2026-08-04 | $2,73 | -0,92 % | $2,75 | $2,78 | $2,71 | 1,26M |
| 2026-08-03 | $2,75 | +1,75 % | $2,70 | $2,77 | $2,69 | 1,15M |
| 2026-08-02 | $2,70 | -1,40 % | $2,74 | $2,75 | $2,70 | 1,08M |
| 2026-08-01 | $2,74 | -1,05 % | $2,77 | $2,81 | $2,71 | 1,07M |
| 2026-07-31 | $2,77 | +1,09 % | $2,74 | $2,79 | $2,74 | 1,05M |
| 2026-07-30 | $2,74 | -4,09 % | $2,86 | $2,86 | $2,74 | 1,78M |
| 2026-07-29 | $2,86 | +1,66 % | $2,81 | $2,87 | $2,75 | 1,38M |
| 2026-07-28 | $2,81 | +3,29 % | $2,72 | $2,82 | $2,68 | 1,38M |
| 2026-07-27 | $2,72 | -6,54 % | $2,91 | $2,91 | $2,72 | 2,26M |
| 2026-07-26 | $2,91 | +1,04 % | $2,88 | $2,96 | $2,88 | 1,39M |
| 2026-07-25 | $2,88 | -2,31 % | $2,95 | $3,00 | $2,82 | 2,61M |
| 2026-07-24 | $2,95 | +4,57 % | $2,82 | $2,97 | $2,82 | 3,43M |
| 2026-07-23 | $2,82 | +1,66 % | $2,78 | $2,85 | $2,75 | 1,71M |
| 2026-07-22 | $2,78 | +0,46 % | $2,76 | $2,82 | $2,75 | 1,08M |
| 2026-07-21 | $2,76 | +0,08 % | $2,76 | $2,80 | $2,76 | 1,42M |
| 2026-07-20 | $2,76 | -0,71 % | $2,78 | $2,79 | $2,72 | 1,37M |
| 2026-07-19 | $2,78 | -2,09 % | $2,84 | $2,85 | $2,73 | 1,30M |
| 2026-07-18 | $2,84 | +1,07 % | $2,81 | $2,85 | $2,75 | 1,46M |
| 2026-07-17 | $2,81 | +5,30 % | $2,67 | $2,83 | $2,64 | 5,60M |
| 2026-07-16 | $2,67 | -2,83 % | $2,75 | $2,78 | $2,66 | 3,44M |
| 2026-07-15 | $2,75 | -1,24 % | $2,78 | $2,84 | $2,73 | 4,24M |
| 2026-07-14 | $2,78 | +4,64 % | $2,66 | $2,78 | $2,66 | 2,66M |
| 2026-07-13 | $2,66 | -0,48 % | $2,67 | $2,72 | $2,63 | 5,18M |
| 2026-07-12 | $2,67 | +0,13 % | $2,67 | $2,69 | $2,62 | 2,47M |
| 2026-07-11 | $2,67 | -0,77 % | $2,69 | $2,71 | $2,65 | 2,24M |
| 2026-07-10 | $2,69 | +4,89 % | $2,56 | $2,72 | $2,54 | 5,56M |
| 2026-07-09 | $2,56 | -0,25 % | $2,57 | $2,58 | $2,53 | 1,87M |
| 2026-07-08 | $2,57 | +1,83 % | $2,52 | $2,59 | $2,47 | 3,55M |
| 2026-07-07 | $2,52 | -3,20 % | $2,61 | $2,61 | $2,51 | 3,14M |
| 2026-07-06 | $2,61 | +1,34 % | $2,57 | $2,61 | $2,48 | 4,29M |
| 2026-07-05 | $2,57 | +0,45 % | $2,56 | $2,59 | $2,49 | 3,18M |
| 2026-07-04 | $2,56 | +0,26 % | $2,55 | $2,59 | $2,52 | 3,28M |