Deutsche Märkte geschlossen

Elrond EUR (EGLD-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
171,09-8,89 (-4,94%)
Ab 07:55PM UTC. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Jan. 2022175,53175,98170,75171,09171,0981.434.328
15. Jan. 2022174,82181,20173,13175,80175,8069.767.217
14. Jan. 2022170,27176,45166,85174,79174,79101.817.203
13. Jan. 2022187,71187,74170,10170,23170,23114.027.986
12. Jan. 2022180,69192,19180,23187,86187,86123.107.305
11. Jan. 2022168,75183,23166,74180,70180,70157.511.182
10. Jan. 2022174,27176,60159,94168,73168,73107.284.159
09. Jan. 2022167,95178,08166,27174,30174,3081.968.647
08. Jan. 2022172,17176,88160,86168,00168,00100.335.700
07. Jan. 2022188,15188,58170,88172,12172,12152.643.641
06. Jan. 2022189,78190,69178,37188,18188,18156.658.691
05. Jan. 2022209,35224,61177,86189,79189,79244.122.452
04. Jan. 2022209,54214,85204,20209,38209,38109.450.579
03. Jan. 2022210,84215,87207,13209,54209,5483.200.972
02. Jan. 2022215,22215,52208,94210,83210,8373.379.675
01. Jan. 2022209,85215,28207,82215,24215,2458.525.395
31. Dez. 2021211,58218,91205,12209,80209,8068.881.983
30. Dez. 2021209,84221,69205,70211,43211,43106.164.964
29. Dez. 2021212,62216,58205,53209,43209,43112.788.547
28. Dez. 2021235,06238,10209,92212,80212,80158.712.630
27. Dez. 2021228,51251,00228,50234,98234,98177.990.190
26. Dez. 2021225,68231,77215,04228,83228,8395.560.859
25. Dez. 2021221,58230,16220,03225,77225,7767.212.077
24. Dez. 2021230,74238,68218,60221,32221,32134.362.101
23. Dez. 2021217,91237,27212,44230,40230,40175.495.527
22. Dez. 2021212,73224,62210,71218,17218,17129.578.216
21. Dez. 2021209,46219,87205,60212,90212,90119.510.256
20. Dez. 2021219,15220,31199,64209,66209,66163.631.794
19. Dez. 2021226,12230,62214,73219,49219,49131.004.361
18. Dez. 2021227,22235,01218,47225,78225,78166.665.433
17. Dez. 2021236,64246,18223,13227,14227,14292.787.602
16. Dez. 2021262,24304,16234,45236,56236,56557.210.549
15. Dez. 2021225,85264,27225,55262,11262,11308.993.413
14. Dez. 2021207,72228,03203,29226,06226,06134.778.682
13. Dez. 2021232,68233,38201,35207,61207,61153.414.477
12. Dez. 2021226,36237,60220,68232,59232,5997.140.832
11. Dez. 2021227,62232,20219,89226,19226,19119.249.454
10. Dez. 2021235,96249,47226,46227,43227,43153.972.062
09. Dez. 2021262,18276,93235,77236,18236,18225.668.469
08. Dez. 2021254,16269,41240,93262,14262,14144.508.109
07. Dez. 2021256,04277,81250,78254,32254,32173.513.740
06. Dez. 2021255,01260,56231,70256,02256,02246.209.041
05. Dez. 2021273,31291,82246,42255,04255,04231.572.164
04. Dez. 2021306,00307,88199,40273,33273,33542.074.928
03. Dez. 2021315,98316,58285,35305,07305,07313.631.663
02. Dez. 2021360,35371,44312,00315,72315,72489.240.169
01. Dez. 2021332,36377,57326,62359,05359,05383.938.343
30. Nov. 2021351,00356,56332,03332,73332,73219.716.021
29. Nov. 2021365,50368,59349,53350,96350,96205.014.070
28. Nov. 2021380,99386,12345,01365,72365,72285.060.532
27. Nov. 2021351,63390,75350,25380,90380,90285.590.505
26. Nov. 2021391,77394,93345,44350,51350,51334.799.507
25. Nov. 2021409,29416,58378,83401,75401,75601.129.489
24. Nov. 2021417,43441,89394,63405,10405,101.095.797.450
23. Nov. 2021436,69481,52416,81416,81416,811.128.411.947
22. Nov. 2021379,53438,90366,31436,19436,191.136.355.572
21. Nov. 2021348,12393,74337,86378,80378,80809.867.219
20. Nov. 2021308,07347,94295,41347,15347,15511.433.566
19. Nov. 2021270,91326,86266,59307,65307,65391.784.240
18. Nov. 2021273,70287,26258,25271,12271,12209.603.081
17. Nov. 2021268,27274,54256,23274,28274,28126.113.259
16. Nov. 2021277,35280,00252,24268,43268,43193.154.617
15. Nov. 2021279,70284,52274,26276,55276,5598.527.528
14. Nov. 2021281,68284,22272,55279,59279,5976.435.641
13. Nov. 2021284,79288,71278,79281,64281,6495.369.614
12. Nov. 2021277,45284,63265,97284,01284,01114.854.279
11. Nov. 2021272,56291,15264,44278,31278,31143.894.025
10. Nov. 2021273,34292,75255,03272,67272,67255.807.018
09. Nov. 2021266,90278,08266,24273,47273,47107.120.886
08. Nov. 2021273,37273,37266,27267,11267,11111.467.056
07. Nov. 2021274,78284,77271,97273,00273,00115.266.737
06. Nov. 2021273,51276,77262,85274,18274,1898.679.241
05. Nov. 2021275,92285,39263,75273,71273,71174.096.900
04. Nov. 2021264,75280,44258,35275,27275,27303.101.518
03. Nov. 2021235,11265,01232,80264,92264,92232.015.500
02. Nov. 2021232,19238,77230,91235,35235,3578.314.100
01. Nov. 2021234,38240,32224,70232,41232,41108.630.399
31. Okt. 2021224,87238,03218,52234,45234,4590.870.816
30. Okt. 2021232,68233,37222,52224,56224,5664.944.350
29. Okt. 2021220,10237,26218,28232,65232,6593.103.243
28. Okt. 2021211,67230,48210,78220,07220,07115.762.023
27. Okt. 2021235,35239,13196,92211,57211,57180.734.873
26. Okt. 2021253,79254,62232,12235,42235,42123.391.361
25. Okt. 2021243,66255,77242,63253,79253,79116.653.935
24. Okt. 2021233,12252,95232,01243,81243,81165.964.085
23. Okt. 2021235,81240,27228,90233,11233,1185.239.908
22. Okt. 2021214,42239,00214,13235,71235,71229.554.835
21. Okt. 2021206,11223,75204,84213,80213,80157.987.223
20. Okt. 2021197,54210,10195,66205,92205,9295.370.625
19. Okt. 2021198,29199,92193,75197,56197,5676.354.186
18. Okt. 2021203,31205,92196,16198,22198,2268.484.433
17. Okt. 2021207,78209,44194,97203,39203,3965.679.560
16. Okt. 2021204,16215,30203,87207,73207,7379.724.474
15. Okt. 2021209,02210,20202,35203,87203,8791.384.147
14. Okt. 2021208,66215,63206,30208,41208,4169.918.245
13. Okt. 2021204,82216,27201,86208,61208,61118.969.225
12. Okt. 2021215,19215,19191,21204,87204,87140.721.352
11. Okt. 2021207,75217,61204,19215,68215,68129.283.957
10. Okt. 2021223,86223,86205,47208,05208,0597.634.542
09. Okt. 2021222,69232,06220,49223,60223,6085.778.511
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...