Horizen ZEN
$7,14-0,39 (-5,14 %)
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 | $7,13 | -2,48 % | $7,32 | $7,48 | $7,13 | 23,73M |
| 2026-09-30 | $7,32 | +5,62 % | $6,93 | $7,55 | $6,88 | 27,61M |
| 2026-09-29 | $6,93 | -0,13 % | $6,94 | $7,10 | $6,54 | 23,90M |
| 2026-09-28 | $6,94 | -11,83 % | $7,87 | $7,90 | $6,75 | 35,85M |
| 2026-09-27 | $7,87 | -1,13 % | $7,96 | $8,16 | $7,64 | 24,98M |
| 2026-09-26 | $7,96 | +3,15 % | $7,71 | $8,15 | $7,49 | 28,17M |
| 2026-09-25 | $7,71 | +4,07 % | $7,41 | $7,79 | $7,24 | 28,98M |
| 2026-09-24 | $7,41 | +3,46 % | $7,16 | $7,53 | $7,03 | 26,47M |
| 2026-09-23 | $7,16 | -12,21 % | $8,16 | $8,38 | $7,12 | 48,20M |
| 2026-09-22 | $8,16 | +5,01 % | $7,77 | $8,25 | $7,53 | 39,71M |
| 2026-09-21 | $7,77 | -1,71 % | $7,90 | $8,07 | $7,59 | 39,39M |
| 2026-09-20 | $7,90 | +2,10 % | $7,74 | $8,22 | $7,35 | 34,05M |
| 2026-09-19 | $7,74 | -6,83 % | $8,31 | $8,40 | $7,61 | 33,11M |
| 2026-09-18 | $8,31 | +13,53 % | $7,32 | $8,57 | $6,97 | 53,65M |
| 2026-09-17 | $7,32 | +8,16 % | $6,77 | $7,40 | $6,73 | 36,93M |
| 2026-09-16 | $6,77 | +9,32 % | $6,19 | $6,87 | $6,14 | 30,85M |
| 2026-09-15 | $6,19 | -2,67 % | $6,36 | $6,39 | $6,05 | 18,28M |
| 2026-09-14 | $6,36 | +3,69 % | $6,13 | $6,57 | $6,13 | 17,15M |
| 2026-09-13 | $6,13 | -2,06 % | $6,26 | $6,48 | $6,10 | 12,28M |
| 2026-09-12 | $6,26 | -3,45 % | $6,49 | $6,54 | $6,25 | 10,48M |
| 2026-09-11 | $6,49 | -0,66 % | $6,53 | $6,93 | $6,40 | 26,65M |
| 2026-09-10 | $6,53 | -8,17 % | $7,11 | $7,16 | $6,53 | 27,78M |
| 2026-09-09 | $7,11 | +1,72 % | $6,99 | $7,85 | $6,96 | 44,85M |
| 2026-09-08 | $6,99 | -0,74 % | $7,04 | $7,24 | $6,93 | 26,68M |
| 2026-09-07 | $7,04 | -4,80 % | $7,40 | $7,41 | $6,91 | 27,45M |
| 2026-09-06 | $7,40 | +7,17 % | $6,90 | $7,90 | $6,89 | 64,04M |
| 2026-09-05 | $6,90 | -3,45 % | $7,14 | $8,04 | $6,87 | 76,09M |
| 2026-09-04 | $7,15 | +19,91 % | $5,96 | $7,20 | $5,90 | 65,09M |
| 2026-09-03 | $5,96 | +10,81 % | $5,38 | $6,02 | $5,35 | 24,15M |
| 2026-09-02 | $5,38 | -1,76 % | $5,48 | $5,55 | $5,30 | 11,70M |
| 2026-09-01 | $5,48 | -2,80 % | $5,64 | $5,84 | $5,30 | 20,63M |
| 2026-08-31 | $5,64 | +7,21 % | $5,26 | $5,84 | $5,15 | 31,53M |
| 2026-08-30 | $5,26 | +2,47 % | $5,13 | $5,64 | $5,04 | 17,35M |
| 2026-08-29 | $5,13 | +3,45 % | $4,96 | $5,23 | $4,89 | 9,91M |
| 2026-08-28 | $4,96 | -5,99 % | $5,27 | $5,38 | $4,87 | 14,43M |
| 2026-08-27 | $5,27 | +0,51 % | $5,25 | $5,39 | $5,10 | 13,38M |
| 2026-08-26 | $5,25 | +2,35 % | $5,13 | $5,26 | $5,00 | 12,81M |
| 2026-08-25 | $5,13 | -5,03 % | $5,40 | $5,57 | $5,09 | 15,32M |
| 2026-08-24 | $5,40 | -6,11 % | $5,75 | $5,75 | $5,35 | 22,19M |
| 2026-08-23 | $5,75 | +6,81 % | $5,39 | $5,92 | $4,94 | 34,00M |
| 2026-08-22 | $5,38 | +2,59 % | $5,25 | $6,06 | $4,99 | 58,32M |
| 2026-08-21 | $5,25 | +17,99 % | $4,45 | $5,32 | $4,45 | 32,80M |
| 2026-08-20 | $4,45 | +6,18 % | $4,19 | $4,47 | $4,15 | 17,73M |
| 2026-08-19 | $4,19 | +9,43 % | $3,83 | $4,28 | $3,80 | 8,86M |
| 2026-08-18 | $3,83 | -4,37 % | $4,00 | $4,02 | $3,81 | 7,14M |
| 2026-08-17 | $4,00 | +0,60 % | $3,98 | $4,08 | $3,97 | 3,48M |
| 2026-08-16 | $3,98 | -0,26 % | $3,99 | $4,02 | $3,96 | 2,55M |
| 2026-08-15 | $3,99 | -1,03 % | $4,03 | $4,05 | $3,98 | 2,02M |
| 2026-08-14 | $4,03 | -0,78 % | $4,06 | $4,07 | $3,97 | 3,13M |
| 2026-08-13 | $4,06 | +0,84 % | $4,03 | $4,08 | $3,96 | 3,78M |
| 2026-08-12 | $4,03 | -1,44 % | $4,09 | $4,12 | $4,01 | 3,77M |
| 2026-08-11 | $4,09 | -3,09 % | $4,22 | $4,34 | $4,01 | 6,30M |
| 2026-08-10 | $4,22 | -0,05 % | $4,22 | $4,31 | $4,17 | 6,16M |
| 2026-08-09 | $4,22 | +3,09 % | $4,09 | $4,34 | $4,09 | 8,75M |
| 2026-08-08 | $4,09 | +1,41 % | $4,04 | $4,16 | $4,03 | 4,17M |
| 2026-08-07 | $4,04 | +0,04 % | $4,04 | $4,07 | $3,99 | 6,29M |
| 2026-08-06 | $4,04 | -2,04 % | $4,12 | $4,17 | $4,01 | 6,43M |
| 2026-08-05 | $4,12 | +0,33 % | $4,11 | $4,16 | $4,07 | 6,68M |
| 2026-08-04 | $4,11 | +0,26 % | $4,10 | $4,20 | $4,06 | 7,49M |
| 2026-08-03 | $4,10 | -1,62 % | $4,16 | $4,20 | $4,05 | 8,81M |
| 2026-08-02 | $4,16 | +4,98 % | $3,97 | $4,17 | $3,96 | 7,66M |
| 2026-08-01 | $3,97 | +2,08 % | $3,88 | $4,09 | $3,88 | 7,77M |
| 2026-07-31 | $3,88 | -0,66 % | $3,91 | $3,95 | $3,81 | 8,48M |
| 2026-07-30 | $3,91 | +2,60 % | $3,81 | $3,96 | $3,79 | 7,78M |
| 2026-07-29 | $3,81 | -3,46 % | $3,95 | $3,96 | $3,75 | 8,76M |
| 2026-07-28 | $3,95 | +0,87 % | $3,91 | $3,97 | $3,80 | 11,74M |
| 2026-07-27 | $3,91 | -5,60 % | $4,15 | $4,15 | $3,89 | 11,21M |
| 2026-07-26 | $4,15 | +1,79 % | $4,07 | $4,15 | $4,07 | 7,15M |
| 2026-07-25 | $4,07 | +1,55 % | $4,01 | $4,10 | $3,99 | 7,56M |
| 2026-07-24 | $4,01 | -1,96 % | $4,09 | $4,17 | $3,99 | 10,00M |
| 2026-07-23 | $4,09 | -1,27 % | $4,14 | $4,15 | $4,07 | 9,75M |
| 2026-07-22 | $4,14 | -1,75 % | $4,22 | $4,24 | $4,12 | 9,45M |
| 2026-07-21 | $4,22 | +1,49 % | $4,16 | $4,23 | $4,14 | 10,43M |
| 2026-07-20 | $4,16 | -0,29 % | $4,17 | $4,21 | $4,10 | 9,61M |
| 2026-07-19 | $4,17 | +0,31 % | $4,16 | $4,23 | $4,13 | 6,59M |
| 2026-07-18 | $4,16 | +0,24 % | $4,15 | $4,18 | $4,11 | 5,78M |
| 2026-07-17 | $4,15 | -0,71 % | $4,17 | $4,22 | $4,11 | 10,94M |
| 2026-07-16 | $4,17 | -4,00 % | $4,35 | $4,39 | $4,16 | 10,58M |
| 2026-07-15 | $4,35 | +3,38 % | $4,21 | $4,47 | $4,19 | 16,41M |
| 2026-07-14 | $4,21 | +4,47 % | $4,03 | $4,30 | $4,02 | 12,76M |
| 2026-07-13 | $4,03 | -2,43 % | $4,13 | $4,20 | $3,98 | 13,32M |
| 2026-07-12 | $4,13 | +0,16 % | $4,12 | $4,27 | $4,09 | 8,68M |
| 2026-07-11 | $4,12 | -0,70 % | $4,15 | $4,24 | $4,12 | 9,00M |
| 2026-07-10 | $4,15 | +1,02 % | $4,11 | $4,22 | $4,09 | 11,23M |
| 2026-07-09 | $4,11 | +0,35 % | $4,09 | $4,16 | $4,05 | 12,34M |
| 2026-07-08 | $4,09 | -3,33 % | $4,23 | $4,27 | $4,00 | 16,23M |
| 2026-07-07 | $4,23 | -0,15 % | $4,24 | $4,43 | $4,13 | 15,02M |
| 2026-07-06 | $4,24 | -1,52 % | $4,31 | $4,34 | $4,10 | 14,22M |
| 2026-07-05 | $4,31 | -0,29 % | $4,32 | $4,35 | $4,17 | 9,18M |
| 2026-07-04 | $4,32 | -0,23 % | $4,33 | $4,40 | $4,23 | 9,00M |