Deutsche Märkte geschlossen

VeChain EUR (VET-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
0,1068+0,0020 (+1,95%)
Ab 6:01PM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Okt. 20210,10310,10990,10160,10680,1068437.344.128
16. Okt. 20210,10330,10710,10210,10330,1033341.862.907
15. Okt. 20210,10280,10760,09750,10320,1032576.034.109
14. Okt. 20210,09950,10580,09950,10260,1026527.559.482
13. Okt. 20210,09260,10030,09060,09950,0995524.196.639
12. Okt. 20210,09460,09460,08720,09260,0926388.687.358
11. Okt. 20210,09560,09960,09240,09460,0946310.725.611
10. Okt. 20210,10280,10300,09530,09590,0959300.048.204
09. Okt. 20210,09630,10620,09520,10210,1021485.514.278
08. Okt. 20210,09660,09980,09570,09640,0964325.412.504
07. Okt. 20210,09720,10180,09460,09660,0966427.218.766
06. Okt. 20210,09790,09940,09130,09720,0972450.751.907
05. Okt. 20210,09420,10000,09370,09780,0978425.992.494
04. Okt. 20210,09520,09710,09000,09410,0941452.618.782
03. Okt. 20210,09610,09880,09390,09520,0952398.418.459
02. Okt. 20210,09330,10060,09150,09610,0961465.980.010
01. Okt. 20210,08290,09590,08230,09320,0932745.004.104
30. Sept. 20210,07310,08220,07280,08220,0822429.959.236
29. Sept. 20210,07010,07510,07000,07300,0730280.955.866
28. Sept. 20210,07390,07580,06990,07010,0701279.145.830
27. Sept. 20210,07820,08040,07410,07420,0742257.002.240
26. Sept. 20210,07690,07960,07200,07800,0780308.004.004
25. Sept. 20210,07890,08030,07590,07700,0770281.304.874
24. Sept. 20210,08700,08790,07540,07900,0790455.017.967
23. Sept. 20210,08510,08810,08310,08700,0870385.689.888
22. Sept. 20210,07330,08500,07250,08470,0847441.062.169
21. Sept. 20210,07830,08300,07240,07350,0735490.081.448
20. Sept. 20210,09230,09250,07620,07750,0775595.490.152
19. Sept. 20210,09620,09710,09110,09210,0921237.627.653
18. Sept. 20210,09500,09900,09400,09630,0963252.653.699
17. Sept. 20210,09920,10010,09430,09510,0951301.463.200
16. Sept. 20210,10320,10450,09720,09910,0991345.530.480
15. Sept. 20210,09960,10440,09780,10340,1034359.388.417
14. Sept. 20210,09550,10000,09470,09960,0996332.734.659
13. Sept. 20210,10170,10320,09210,09500,0950439.497.446
12. Sept. 20210,09790,10510,09560,10160,1016450.586.419
11. Sept. 20210,09520,10110,09450,09780,0978403.198.490
10. Sept. 20210,10290,10730,09370,09510,0951564.348.521
09. Sept. 20210,09980,10780,09930,10280,1028657.257.975
08. Sept. 20210,10340,10660,09030,10050,1005784.442.622
07. Sept. 20210,12630,12860,08450,10330,10331.267.650.148
06. Sept. 20210,12950,13240,12390,12600,1260634.435.803
05. Sept. 20210,12180,12960,12110,12950,1295566.153.974
04. Sept. 20210,12040,12850,12000,12200,1220627.473.594
03. Sept. 20210,12060,12420,11710,12070,1207703.328.161
02. Sept. 20210,11590,12480,11360,12070,1207980.226.633
01. Sept. 20210,10400,11800,10120,11610,11611.012.980.447
31. Aug. 20210,09920,10770,09870,10420,1042671.816.853
30. Aug. 20210,10480,10510,09910,09920,0992628.210.980
29. Aug. 20210,10450,10670,10120,10480,1048579.589.204
28. Aug. 20210,10870,10880,10290,10440,1044572.040.279
27. Aug. 20210,09880,10870,09670,10860,1086774.006.945
26. Aug. 20210,10840,10990,09820,09870,0987812.559.780
25. Aug. 20210,10340,11050,10030,10810,1081856.222.898
24. Aug. 20210,11230,11680,10240,10330,1033960.743.081
23. Aug. 20210,10970,11500,10890,11200,1120802.746.000
22. Aug. 20210,10960,11360,10590,10970,1097697.887.378
21. Aug. 20210,11380,11520,10900,10950,1095731.379.791
20. Aug. 20210,11130,11790,10970,11390,1139977.543.933
19. Aug. 20210,10230,11150,09760,11150,1115992.062.069
18. Aug. 20210,10090,10880,09670,10240,10241.022.666.517
17. Aug. 20210,10940,11520,09940,10090,10091.106.632.920
16. Aug. 20210,11820,12250,10810,10990,10991.070.000.548
15. Aug. 20210,11040,11980,10580,11800,11801.150.367.547
14. Aug. 20210,10240,11250,10130,11030,11031.155.302.709
13. Aug. 20210,09150,10250,09050,10230,1023739.908.672
12. Aug. 20210,09450,09970,08800,09120,0912884.493.391
11. Aug. 20210,09080,10020,09050,09480,0948928.559.225
10. Aug. 20210,09020,09260,08780,09070,0907684.155.100
09. Aug. 20210,08610,09170,08260,09030,0903756.168.694
08. Aug. 20210,08820,09410,08400,08620,0862819.290.021
07. Aug. 20210,08210,09260,08100,08800,08801.004.889.529
06. Aug. 20210,07680,08300,07570,08190,0819637.889.153
05. Aug. 20210,07470,07770,07230,07670,0767570.941.586
04. Aug. 20210,07200,07630,07080,07470,0747510.149.815
03. Aug. 20210,07260,07340,06940,07160,0716457.245.406
02. Aug. 20210,07250,07470,07090,07260,0726434.608.564
01. Aug. 20210,07550,07820,07190,07240,0724513.355.229
31. Juli 20210,07240,07590,07130,07550,0755543.566.884
30. Juli 20210,06950,07230,06750,07230,0723540.908.826
29. Juli 20210,06990,07040,06830,06930,0693392.367.689
28. Juli 20210,07120,07300,06820,06970,0697645.090.017
27. Juli 20210,06580,07380,06340,07090,0709784.647.891
26. Juli 20210,06320,07590,06280,06600,06601.088.543.548
25. Juli 20210,06140,06310,05890,06310,0631427.968.261
24. Juli 20210,06020,06240,05930,06140,0614444.244.504
23. Juli 20210,05760,06030,05470,06030,0603441.612.149
22. Juli 20210,05590,05860,05440,05750,0575465.007.510
21. Juli 20210,04900,05790,04760,05590,0559562.872.045
20. Juli 20210,05240,05330,04770,04910,0491364.869.624
19. Juli 20210,05720,05730,05220,05230,0523326.224.484
18. Juli 20210,05550,05830,05520,05720,0572328.716.768
17. Juli 20210,05530,05640,05400,05550,0555319.715.728
16. Juli 20210,05840,05960,05510,05540,0554356.464.618
15. Juli 20210,06130,06240,05740,05830,0583350.179.406
14. Juli 20210,06190,06230,05810,06130,0613378.629.630
13. Juli 20210,06330,06380,06100,06190,0619335.458.793
12. Juli 20210,06550,06650,06240,06340,0634332.866.180
11. Juli 20210,06390,06660,06320,06540,0654321.352.730
10. Juli 20210,06480,06630,06300,06390,0639354.730.059
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...