Super Trust(SUT)Heute
$4.51
Super Trust Preisverlauf
(SUT)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $6.687670 | $6.783229 | $6.253696 | $6.606986 | $893.953K |
2025-09-14 | $7.389493 | $7.965150 | $6.325533 | $6.687670 | $549.910K |
2025-09-13 | $9.251362 | $10.15551 | $6.752133 | $7.355009 | $1.017M |
2025-09-12 | $11.02382 | $11.02688 | $8.849160 | $9.251362 | $1.478M |
2025-09-11 | $10.12710 | $11.45657 | $8.497688 | $11.03262 | $2.799M |
2025-09-10 | $11.09067 | $12.29626 | $8.310450 | $10.12687 | $770.652K |
2025-09-09 | $13.76644 | $14.09738 | $11.02777 | $11.09067 | $1.667M |
2025-09-08 | $13.33238 | $13.99587 | $13.29769 | $13.75188 | $4.209M |
2025-09-07 | $13.28062 | $13.91811 | $13.06541 | $13.33238 | $1.561M |
2025-09-06 | $13.32480 | $13.56049 | $13.06207 | $13.25793 | $2.188M |
2025-09-05 | $13.19058 | $13.37956 | $13.01716 | $13.32480 | $2.760M |
2025-09-04 | $13.06303 | $13.34453 | $12.99418 | $13.19058 | $2.227M |
2025-09-03 | $13.37880 | $13.67 | $12.01 | $13.06277 | $2.192M |
2025-09-02 | $13.21623 | $13.7 | $12.94 | $13.37880 | $193.333K |
2025-09-01 | $12.79871 | $13.41 | $12.61 | $13.20176 | $170.917K |
2025-08-31 | $12.07840 | $13.04 | $11.95 | $12.79470 | $149.644K |
2025-08-30 | $11.77920 | $12.21 | $11.52 | $12.08859 | $186.198K |
2025-08-29 | $11.55011 | $12.29 | $11.46 | $12.01242 | $344.836K |
2025-08-28 | $11.70377 | $12.37 | $11.4 | $11.55011 | $121.603K |
2025-08-27 | $10.97571 | $11.73 | $10.61 | $11.66355 | $705.276K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Super Trust(SUT)
