0,632$
-5,67%
Echtzeit-Aktienkurs XCF Global Inc
Bid:
Ask:
Aktienkurse zur XCF Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 0,65 | 0,65 | 0,63 | 0,64 | -4,63% | 90.366,00 |
| 06.11.2025 | 0,73 | 0,73 | 0,66 | 0,67 | -10,67% | 435.267,00 |
| 05.11.2025 | 0,80 | 0,83 | 0,74 | 0,75 | -6,25% | 871.141,00 |
| 04.11.2025 | 0,81 | 0,83 | 0,78 | 0,80 | -4,42% | 274.032,00 |
| 03.11.2025 | 0,88 | 0,88 | 0,76 | 0,84 | -4,99% | 555.751,00 |
| 31.10.2025 | 0,90 | 0,94 | 0,87 | 0,88 | -1,56% | 378.232,00 |
| 30.10.2025 | 0,87 | 1,00 | 0,86 | 0,90 | 4,31% | 714.377,00 |
| 29.10.2025 | 0,92 | 0,97 | 0,84 | 0,86 | -5,71% | 727.939,00 |
| 28.10.2025 | 0,99 | 1,00 | 0,91 | 0,91 | -7,24% | 458.432,00 |
| 27.10.2025 | 1,01 | 1,05 | 0,97 | 0,98 | -6,57% | 368.880,00 |
| 24.10.2025 | 1,06 | 1,08 | 1,02 | 1,05 | -2,78% | 270.521,00 |
| 23.10.2025 | 0,98 | 1,10 | 0,97 | 1,08 | 8,54% | 499.777,00 |
| 22.10.2025 | 1,01 | 1,02 | 0,96 | 1,00 | -5,24% | 445.980,00 |
| 21.10.2025 | 1,08 | 1,08 | 1,02 | 1,05 | 0,00% | 499.292,00 |
| 20.10.2025 | 1,15 | 1,15 | 1,04 | 1,05 | -7,89% | 494.574,00 |
| 17.10.2025 | 1,04 | 1,15 | 1,03 | 1,14 | 5,56% | 725.047,00 |
| 16.10.2025 | 1,30 | 1,32 | 1,01 | 1,08 | -8,47% | 7.628.550,00 |
| 15.10.2025 | 1,17 | 1,20 | 1,15 | 1,18 | 1,72% | 8.238.163,00 |
| 14.10.2025 | 1,19 | 1,20 | 1,12 | 1,16 | -2,52% | 346.521,00 |
| 13.10.2025 | 1,17 | 1,19 | 1,14 | 1,19 | 2,59% | 241.769,00 |
| 10.10.2025 | 1,22 | 1,22 | 1,16 | 1,16 | -2,52% | 375.127,00 |
| 09.10.2025 | 1,20 | 1,22 | 1,19 | 1,19 | -2,46% | 218.559,00 |
| 08.10.2025 | 1,22 | 1,23 | 1,20 | 1,22 | 0,83% | 226.665,00 |
| 07.10.2025 | 1,22 | 1,24 | 1,20 | 1,21 | -1,63% | 308.728,00 |
| 06.10.2025 | 1,24 | 1,25 | 1,21 | 1,23 | 0,82% | 336.222,00 |
| 03.10.2025 | 1,22 | 1,25 | 1,19 | 1,22 | 0,00% | 71.118,00 |
| 02.10.2025 | 1,25 | 1,28 | 1,17 | 1,22 | -2,40% | 824.915,00 |
| 01.10.2025 | 1,30 | 1,30 | 1,22 | 1,25 | -4,58% | 557.726,00 |
| 30.09.2025 | 1,37 | 1,42 | 1,30 | 1,31 | -5,07% | 848.503,00 |
| 29.09.2025 | 1,43 | 1,44 | 1,36 | 1,38 | -4,17% | 431.996,00 |
| 26.09.2025 | 1,39 | 1,44 | 1,36 | 1,44 | 6,67% | 409.064,00 |
| 25.09.2025 | 1,43 | 1,43 | 1,35 | 1,35 | -4,93% | 227.044,00 |
| 24.09.2025 | 1,41 | 1,45 | 1,38 | 1,42 | 0,71% | 264.491,00 |
| 23.09.2025 | 1,42 | 1,47 | 1,41 | 1,41 | 0,00% | 234.327,00 |
| 22.09.2025 | 1,34 | 1,44 | 1,34 | 1,41 | 6,02% | 717.655,00 |
| 19.09.2025 | 1,33 | 1,38 | 1,32 | 1,33 | -1,48% | 4.651.351,00 |
| 18.09.2025 | 1,31 | 1,36 | 1,31 | 1,35 | 0,75% | 362.746,00 |
| 17.09.2025 | 1,30 | 1,36 | 1,30 | 1,34 | 4,69% | 322.205,00 |
| 16.09.2025 | 1,27 | 1,32 | 1,27 | 1,28 | 0,00% | 319.615,00 |
| 15.09.2025 | 1,34 | 1,35 | 1,28 | 1,28 | -1,54% | 265.269,00 |
| 12.09.2025 | 1,31 | 1,38 | 1,30 | 1,30 | 0,00% | 288.941,00 |
| 11.09.2025 | 1,27 | 1,39 | 1,27 | 1,30 | 0,00% | 420.617,00 |
| 10.09.2025 | 1,35 | 1,38 | 1,30 | 1,30 | -4,41% | 269.526,00 |
| 09.09.2025 | 1,38 | 1,39 | 1,32 | 1,36 | 1,49% | 440.373,00 |
| 08.09.2025 | 1,42 | 1,45 | 1,34 | 1,34 | -4,29% | 411.813,00 |
| 05.09.2025 | 1,40 | 1,52 | 1,39 | 1,40 | -2,10% | 438.358,00 |
| 04.09.2025 | 1,40 | 1,48 | 1,38 | 1,43 | 1,42% | 394.317,00 |
| 03.09.2025 | 1,44 | 1,54 | 1,41 | 1,41 | -2,76% | 430.419,00 |
| 02.09.2025 | 1,44 | 1,55 | 1,40 | 1,45 | 0,00% | 707.168,00 |
| 29.08.2025 | 1,30 | 1,54 | 1,30 | 1,45 | 11,54% | 1.460.897,00 |
| 28.08.2025 | 1,31 | 1,35 | 1,28 | 1,30 | 1,56% | 272.452,00 |
| 27.08.2025 | 1,30 | 1,35 | 1,27 | 1,28 | -2,29% | 322.845,00 |
| 26.08.2025 | 1,38 | 1,45 | 1,31 | 1,31 | -6,43% | 314.616,00 |