AIHub(AIH)Heute
$18.46
AIHub Preisverlauf
(AIH)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $20.75044 | $20.90081 | $18.32578 | $18.37960 | $172.455K |
2025-09-14 | $20.84093 | $20.91547 | $20.75044 | $20.75044 | $111.688K |
2025-09-13 | $20.72558 | $21.01435 | $20.71024 | $20.84093 | $117.854K |
2025-09-12 | $20.55030 | $20.91818 | $20.55492 | $20.72558 | $117.204K |
2025-09-11 | $17.07719 | $20.64941 | $16.98798 | $20.56195 | $126.429K |
2025-09-10 | $16.64057 | $17.16631 | $16.64101 | $17.07719 | $127.729K |
2025-09-09 | $16.88960 | $16.98550 | $16.61832 | $16.64057 | $139.923K |
2025-09-08 | $16.68911 | $17.06838 | $16.61329 | $16.88960 | $147.016K |
2025-09-07 | $16.56425 | $16.70378 | $16.50539 | $16.68911 | $117.064K |
2025-09-06 | $16.62925 | $16.73629 | $16.50963 | $16.56425 | $105.866K |
2025-09-05 | $16.43966 | $16.99571 | $16.41210 | $16.62925 | $133.955K |
2025-09-04 | $16.83631 | $16.87955 | $16.40280 | $16.43966 | $116.722K |
2025-09-03 | $16.59674 | $16.88 | $16.56 | $16.83631 | $112.252K |
2025-09-02 | $16.29646 | $16.75 | $16.13 | $16.59674 | $132.778K |
2025-09-01 | $16.32108 | $16.47 | $16.09 | $16.32438 | $141.604K |
2025-08-31 | $16.33227 | $16.42 | $16.23 | $16.32108 | $113.416K |
2025-08-30 | $16.26949 | $16.34 | $16.12 | $16.33227 | $119.286K |
2025-08-29 | $16.90169 | $16.93 | $16.24 | $16.26949 | $137.285K |
2025-08-28 | $16.80176 | $17 | $16.65 | $16.90169 | $116.161K |
2025-08-27 | $16.45873 | $16.86 | $16.44 | $16.80176 | $120.755K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
AIHub(AIH)
