6,130$
-6,70%
Echtzeit-Aktienkurs Stablecoinx Inc
Bid:
Ask:
Aktienkurse zur Stablecoinx Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,97 | 6,33 | 5,77 | 6,14 | -6,54% | 659.708,00 |
| 11.11.2026 | 6,17 | 6,61 | 6,07 | 6,57 | 10,98% | 1.005.795,00 |
| 10.11.2026 | 5,91 | 6,19 | 5,46 | 5,92 | -2,63% | 979.911,00 |
| 09.11.2026 | 6,19 | 6,24 | 5,75 | 6,08 | -5,44% | 839.217,00 |
| 06.11.2026 | 6,70 | 7,06 | 6,32 | 6,43 | -2,28% | 1.044.382,00 |
| 05.11.2026 | 7,57 | 7,70 | 6,38 | 6,58 | -19,36% | 1.634.938,00 |
| 04.11.2026 | 8,11 | 8,88 | 7,91 | 8,16 | 4,08% | 1.213.075,00 |
| 03.11.2026 | 7,76 | 8,33 | 7,74 | 7,84 | 2,48% | 578.065,00 |
| 02.11.2026 | 8,25 | 8,64 | 7,42 | 7,65 | -9,25% | 1.033.977,00 |
| 30.10.2026 | 9,06 | 9,10 | 8,20 | 8,43 | -14,68% | 1.147.122,00 |
| 29.10.2026 | 9,12 | 10,63 | 9,11 | 9,88 | 4,44% | 1.013.980,00 |
| 28.10.2026 | 9,92 | 9,92 | 8,72 | 9,46 | -7,07% | 1.349.117,00 |
| 27.10.2026 | 10,66 | 11,05 | 9,88 | 10,18 | -3,69% | 691.993,00 |
| 26.10.2026 | 9,88 | 10,74 | 9,88 | 10,57 | 1,15% | 507.989,00 |
| 23.10.2026 | 9,64 | 10,87 | 9,44 | 10,45 | 5,66% | 1.100.751,00 |
| 22.10.2026 | 10,82 | 10,89 | 9,81 | 9,89 | -16,68% | 1.511.576,00 |
| 21.10.2026 | 11,91 | 12,25 | 11,30 | 11,87 | 11,25% | 1.491.215,00 |
| 20.10.2026 | 9,90 | 11,27 | 9,64 | 10,67 | 4,51% | 1.101.027,00 |
| 19.10.2026 | 10,58 | 11,15 | 10,06 | 10,21 | -4,67% | 530.796,00 |
| 16.10.2026 | 11,23 | 11,41 | 10,36 | 10,71 | -6,46% | 986.981,00 |
| 15.10.2026 | 10,90 | 11,97 | 10,70 | 11,45 | -3,29% | 1.163.813,00 |
| 14.10.2026 | 11,74 | 12,65 | 11,42 | 11,84 | -3,90% | 1.499.146,00 |
| 13.10.2026 | 12,00 | 12,90 | 11,73 | 12,32 | -2,84% | 1.003.181,00 |
| 12.10.2026 | 12,50 | 12,95 | 12,26 | 12,68 | 3,09% | 932.706,00 |
| 09.10.2026 | 13,27 | 13,29 | 12,25 | 12,30 | -3,83% | 933.178,00 |
| 08.10.2026 | 12,94 | 13,10 | 12,07 | 12,79 | -7,45% | 1.794.989,00 |
| 07.10.2026 | 13,55 | 13,92 | 12,80 | 13,82 | -3,56% | 2.064.755,00 |
| 06.10.2026 | 13,95 | 15,11 | 13,90 | 14,33 | -4,21% | 1.821.564,00 |
| 05.10.2026 | 14,36 | 14,96 | 13,53 | 14,96 | 5,72% | 4.776.338,00 |
| 02.10.2026 | 15,27 | 15,32 | 14,08 | 14,15 | -8,77% | 2.764.047,00 |
| 01.10.2026 | 16,04 | 16,60 | 15,50 | 15,51 | -3,54% | 2.146.398,00 |
| 30.09.2026 | 16,04 | 18,11 | 16,00 | 16,08 | 4,96% | 5.261.545,00 |
| 29.09.2026 | 16,10 | 16,40 | 14,05 | 15,32 | -1,54% | 4.182.448,00 |
| 28.09.2026 | 16,56 | 17,07 | 15,51 | 15,56 | -9,80% | 4.079.763,00 |
| 25.09.2026 | 15,53 | 17,50 | 14,34 | 17,25 | 21,31% | 8.004.617,00 |
| 24.09.2026 | 12,77 | 15,49 | 12,67 | 14,22 | 10,49% | 5.603.034,00 |
| 23.09.2026 | 13,22 | 13,75 | 12,56 | 12,87 | -4,95% | 2.772.599,00 |
| 22.09.2026 | 12,99 | 14,19 | 12,88 | 13,54 | 7,46% | 5.427.338,00 |
| 21.09.2026 | 13,05 | 13,79 | 12,20 | 12,60 | 23,65% | 10.660.834,00 |
| 18.09.2026 | 9,54 | 10,56 | 8,51 | 10,19 | 32,17% | 14.892.262,00 |
| 17.09.2026 | 6,61 | 9,48 | 6,36 | 7,71 | 24,35% | 14.316.923,00 |
| 16.09.2026 | 6,06 | 6,29 | 5,87 | 6,20 | 1,31% | 1.408.720,00 |
| 15.09.2026 | 6,96 | 7,10 | 5,90 | 6,12 | -17,74% | 3.231.877,00 |
| 14.09.2026 | 6,96 | 7,53 | 6,76 | 7,44 | 2,48% | 2.064.314,00 |
| 11.09.2026 | 7,10 | 7,98 | 6,86 | 7,26 | 9,01% | 3.771.240,00 |
| 10.09.2026 | 6,76 | 7,33 | 6,60 | 6,66 | -8,01% | 2.418.070,00 |
| 09.09.2026 | 8,03 | 8,43 | 6,98 | 7,24 | -4,86% | 3.518.944,00 |
| 08.09.2026 | 7,76 | 8,15 | 7,12 | 7,61 | -4,04% | 2.219.999,00 |
| 04.09.2026 | 7,87 | 8,23 | 7,40 | 7,93 | -9,53% | 4.189.359,00 |
| 03.09.2026 | 8,10 | 9,01 | 7,51 | 8,77 | 16,87% | 6.839.576,00 |
| 02.09.2026 | 8,07 | 8,07 | 6,90 | 7,50 | -10,29% | 3.149.258,00 |
| 01.09.2026 | 8,15 | 9,09 | 7,61 | 8,36 | -5,75% | 4.911.094,00 |
| 31.08.2026 | 6,76 | 9,25 | 6,50 | 8,87 | 31,21% | 10.422.199,00 |
| 28.08.2026 | 7,24 | 8,46 | 6,70 | 6,76 | -16,23% | 5.594.577,00 |
| 27.08.2026 | 6,50 | 8,50 | 6,05 | 8,07 | 34,95% | 21.667.372,00 |
| 26.08.2026 | 5,81 | 6,16 | 5,50 | 5,98 | -1,32% | 1.654.127,00 |
| 25.08.2026 | 5,47 | 6,49 | 5,47 | 6,06 | -3,35% | 4.312.545,00 |
| 24.08.2026 | 7,80 | 8,10 | 5,80 | 6,27 | -15,38% | 13.946.642,00 |
| 21.08.2026 | 5,04 | 8,79 | 4,46 | 7,41 | 85,25% | 98.971.190,00 |
| 20.08.2026 | 3,23 | 4,13 | 3,23 | 4,00 | 29,45% | 6.979.500,00 |
| 19.08.2026 | 2,72 | 3,14 | 2,70 | 3,09 | 10,75% | 541.197,00 |
| 18.08.2026 | 3,01 | 3,08 | 2,63 | 2,79 | -7,62% | 376.766,00 |
| 17.08.2026 | 2,88 | 3,43 | 2,84 | 3,02 | 3,07% | 603.273,00 |
| 14.08.2026 | 2,59 | 2,95 | 2,51 | 2,93 | 13,13% | 662.693,00 |
| 13.08.2026 | 2,46 | 2,70 | 2,45 | 2,59 | 5,71% | 369.661,00 |
| 12.08.2026 | 2,42 | 2,62 | 2,36 | 2,45 | 2,08% | 206.481,00 |
| 11.08.2026 | 2,15 | 2,59 | 2,12 | 2,40 | 11,11% | 465.213,00 |
| 10.08.2026 | 2,02 | 2,23 | 1,87 | 2,16 | 4,35% | 318.182,00 |
| 07.08.2026 | 2,21 | 2,24 | 1,95 | 2,07 | -7,17% | 321.746,00 |
| 06.08.2026 | 2,27 | 2,37 | 2,18 | 2,23 | -9,35% | 210.386,00 |
| 05.08.2026 | 1,99 | 2,48 | 1,96 | 2,46 | 24,24% | 916.363,00 |
| 04.08.2026 | 1,82 | 2,09 | 1,80 | 1,98 | 15,12% | 530.597,00 |
| 03.08.2026 | 1,69 | 1,82 | 1,68 | 1,72 | 9,55% | 391.508,00 |
| 31.07.2026 | 1,65 | 1,80 | 1,56 | 1,57 | -4,27% | 441.014,00 |
| 30.07.2026 | 1,48 | 1,80 | 1,47 | 1,64 | 8,61% | 413.234,00 |
| 29.07.2026 | 1,64 | 1,67 | 1,43 | 1,51 | -10,65% | 401.609,00 |
| 28.07.2026 | 1,52 | 1,85 | 1,47 | 1,69 | 11,18% | 625.201,00 |
| 27.07.2026 | 1,48 | 1,58 | 1,33 | 1,52 | 6,29% | 529.326,00 |
| 24.07.2026 | 1,76 | 1,80 | 1,43 | 1,43 | -17,82% | 1.122.914,00 |
| 23.07.2026 | 1,90 | 1,93 | 1,71 | 1,74 | -6,95% | 908.254,00 |
| 22.07.2026 | 1,82 | 2,06 | 1,80 | 1,87 | 0,00% | 858.006,00 |
| 21.07.2026 | 1,71 | 1,93 | 1,71 | 1,87 | 8,09% | 615.147,00 |
| 20.07.2026 | 1,73 | 1,79 | 1,71 | 1,73 | -0,57% | 357.592,00 |
| 17.07.2026 | 1,84 | 1,87 | 1,71 | 1,74 | -9,38% | 528.088,00 |
| 16.07.2026 | 1,83 | 1,98 | 1,78 | 1,92 | 5,49% | 752.474,00 |
| 15.07.2026 | 1,75 | 1,94 | 1,75 | 1,82 | 2,25% | 738.790,00 |
| 14.07.2026 | 1,87 | 1,92 | 1,73 | 1,78 | -6,32% | 1.465.883,00 |
| 13.07.2026 | 1,89 | 2,09 | 1,87 | 1,90 | -3,06% | 571.460,00 |
| 10.07.2026 | 2,10 | 2,15 | 1,96 | 1,96 | -10,50% | 892.907,00 |
| 09.07.2026 | 2,08 | 2,25 | 1,99 | 2,19 | 7,88% | 1.845.093,00 |
| 08.07.2026 | 2,11 | 2,13 | 1,92 | 2,03 | -13,98% | 1.014.619,00 |
| 07.07.2026 | 2,47 | 2,48 | 2,12 | 2,36 | -9,92% | 1.142.848,00 |
| 06.07.2026 | 2,51 | 2,74 | 2,40 | 2,62 | -5,76% | 2.475.645,00 |
| 02.07.2026 | 3,88 | 4,40 | 2,52 | 2,78 | 33,65% | 50.854.315,00 |
| 01.07.2026 | 2,71 | 2,75 | 1,75 | 2,08 | -24,36% | 13.504.655,00 |
| 30.06.2026 | 3,01 | 3,24 | 2,75 | 2,75 | -17,42% | 256.738,00 |
| 29.06.2026 | 3,47 | 3,71 | 2,86 | 3,33 | -10,00% | 342.275,00 |