Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,82 | -7,87 % | $0,93 | $0,95 | $0,80 | 90,46K |
| 2026-10-01 | $0,89 | +13,97 % | $0,80 | $0,96 | $0,76 | 494,10K |
| 2026-09-30 | $0,78 | +13,70 % | $0,71 | $0,83 | $0,69 | 409,60K |
| 2026-09-29 | $0,69 | -6,79 % | $0,74 | $0,75 | $0,68 | 111,00K |
| 2026-09-28 | $0,74 | +8,24 % | $0,69 | $0,74 | $0,60 | 276,90K |
| 2026-09-25 | $0,68 | +9,68 % | $0,65 | $0,75 | $0,64 | 382,80K |
| 2026-09-24 | $0,62 | -15,30 % | $0,75 | $0,75 | $0,61 | 272,50K |
| 2026-09-23 | $0,73 | -9,29 % | $0,80 | $0,87 | $0,72 | 222,00K |
| 2026-09-22 | $0,81 | -11,03 % | $0,90 | $0,93 | $0,80 | 187,20K |
| 2026-09-21 | $0,91 | -7,54 % | $0,99 | $1,02 | $0,89 | 274,50K |
| 2026-09-18 | $0,98 | -1,41 % | $1,00 | $1,03 | $0,96 | 113,10K |
| 2026-09-17 | $1,00 | -0,20 % | $1,04 | $1,05 | $0,96 | 174,50K |
| 2026-09-16 | $1,00 | +1,32 % | $1,00 | $1,05 | $0,94 | 208,80K |
| 2026-09-15 | $0,98 | -4,47 % | $1,04 | $1,06 | $0,98 | 148,40K |
| 2026-09-14 | $1,03 | -3,74 % | $1,08 | $1,09 | $0,99 | 259,00K |
| 2026-09-11 | $1,07 | -6,96 % | $1,15 | $1,23 | $1,03 | 239,60K |
| 2026-09-10 | $1,15 | -8,73 % | $1,25 | $1,28 | $1,13 | 204,40K |
| 2026-09-09 | $1,26 | -8,03 % | $1,38 | $1,40 | $1,26 | 119,80K |
| 2026-09-08 | $1,37 | -7,43 % | $1,46 | $1,48 | $1,33 | 210,00K |
| 2026-09-04 | $1,48 | +8,03 % | $1,45 | $1,73 | $1,33 | 1,32M |
| 2026-09-03 | $1,37 | +5,38 % | $1,39 | $1,46 | $1,26 | 474,00K |
| 2026-09-02 | $1,30 | -15,58 % | $1,50 | $1,55 | $1,30 | 332,30K |
| 2026-09-01 | $1,54 | +1,32 % | $1,49 | $1,58 | $1,41 | 129,60K |
| 2026-08-31 | $1,52 | -8,16 % | $1,64 | $1,65 | $1,46 | 274,70K |
| 2026-08-28 | $1,65 | -2,07 % | $1,69 | $1,78 | $1,63 | 231,30K |
| 2026-08-27 | $1,69 | -5,06 % | $1,77 | $1,80 | $1,63 | 366,10K |
| 2026-08-26 | $1,78 | +12,66 % | $1,73 | $1,97 | $1,57 | 3,30M |
| 2026-08-25 | $1,58 | +28,46 % | $1,24 | $1,58 | $1,20 | 589,20K |
| 2026-08-24 | $1,23 | -3,15 % | $1,28 | $1,31 | $1,18 | 179,30K |
| 2026-08-21 | $1,27 | +3,25 % | $1,22 | $1,34 | $1,18 | 274,70K |
| 2026-08-20 | $1,23 | +16,04 % | $1,06 | $1,34 | $1,01 | 939,00K |
| 2026-08-19 | $1,06 | +0,95 % | $1,04 | $1,10 | $1,00 | 156,50K |
| 2026-08-18 | $1,05 | +6,06 % | $1,00 | $1,14 | $0,99 | 327,90K |
| 2026-08-17 | $0,99 | -1,98 % | $1,02 | $1,03 | $0,95 | 130,40K |
| 2026-08-14 | $1,01 | +3,59 % | $0,97 | $1,03 | $0,90 | 109,60K |
| 2026-08-13 | $0,98 | +0,52 % | $0,98 | $0,99 | $0,94 | 100,90K |
| 2026-08-12 | $0,97 | -3,96 % | $1,00 | $1,01 | $0,94 | 206,50K |
| 2026-08-11 | $1,01 | -0,98 % | $1,02 | $1,04 | $0,91 | 316,20K |
| 2026-08-10 | $1,02 | -7,69 % | $1,13 | $1,14 | $1,00 | 215,40K |
| 2026-08-07 | $1,11 | -10,16 % | $1,24 | $1,25 | $1,10 | 203,50K |
| 2026-08-06 | $1,23 | +8,85 % | $1,15 | $1,25 | $1,12 | 187,00K |
| 2026-08-05 | $1,13 | +0,89 % | $1,12 | $1,22 | $1,07 | 176,60K |
| 2026-08-04 | $1,12 | +5,66 % | $1,08 | $1,15 | $1,02 | 309,80K |
| 2026-08-03 | $1,06 | -4,50 % | $1,14 | $1,14 | $1,05 | 174,80K |
| 2026-07-31 | $1,11 | -5,13 % | $1,19 | $1,21 | $1,09 | 157,10K |
| 2026-07-30 | $1,17 | +8,33 % | $1,09 | $1,19 | $1,06 | 267,90K |
| 2026-07-29 | $1,08 | +1,89 % | $1,09 | $1,14 | $1,07 | 59,20K |
| 2026-07-28 | $1,06 | -7,83 % | $1,14 | $1,14 | $1,03 | 214,40K |
| 2026-07-27 | $1,15 | -2,54 % | $1,17 | $1,24 | $1,11 | 226,30K |
| 2026-07-24 | $1,18 | -6,35 % | $1,23 | $1,25 | $1,16 | 93,50K |
| 2026-07-23 | $1,26 | -0,40 % | $1,27 | $1,30 | $1,17 | 118,30K |
| 2026-07-22 | $1,26 | -6,30 % | $1,37 | $1,41 | $1,26 | 128,20K |
| 2026-07-21 | $1,35 | -3,57 % | $1,41 | $1,50 | $1,32 | 114,70K |
| 2026-07-20 | $1,40 | -2,78 % | $1,53 | $1,53 | $1,37 | 139,90K |
| 2026-07-17 | $1,44 | -13,25 % | $1,61 | $1,66 | $1,44 | 177,30K |
| 2026-07-16 | $1,66 | -3,49 % | $1,71 | $1,81 | $1,61 | 172,50K |
| 2026-07-15 | $1,72 | -0,58 % | $1,80 | $1,81 | $1,60 | 272,50K |
| 2026-07-14 | $1,73 | +15,33 % | $1,49 | $1,95 | $1,45 | 2,72M |
| 2026-07-13 | $1,50 | +23,97 % | $1,25 | $1,60 | $1,25 | 2,69M |
| 2026-07-10 | $1,21 | -1,63 % | $1,24 | $1,40 | $1,21 | 255,60K |
| 2026-07-09 | $1,23 | -7,52 % | $1,25 | $1,50 | $1,16 | 663,40K |
| 2026-07-08 | $1,33 | -12,50 % | $1,48 | $1,48 | $1,20 | 212,20K |
| 2026-07-07 | $1,52 | +8,57 % | $1,37 | $1,54 | $1,37 | 109,50K |
| 2026-07-06 | $1,40 | -7,89 % | $1,52 | $1,57 | $1,40 | 70,00K |
| 2026-07-02 | $1,52 | +5,56 % | $1,44 | $1,58 | $1,40 | 179,80K |
| 2026-07-01 | $1,44 | -5,88 % | $1,54 | $1,55 | $1,40 | 135,80K |
| 2026-06-30 | $1,53 | -3,16 % | $1,62 | $1,63 | $1,46 | 116,50K |
| 2026-06-29 | $1,58 | -5,95 % | $1,73 | $1,76 | $1,47 | 197,30K |
| 2026-06-26 | $1,68 | -14,29 % | $1,96 | $2,00 | $1,68 | 846,20K |
| 2026-06-25 | $1,96 | +0,51 % | $1,96 | $2,01 | $1,92 | 90,30K |
| 2026-06-24 | $1,95 | +1,04 % | $1,96 | $2,05 | $1,92 | 60,60K |
| 2026-06-23 | $1,93 | -3,98 % | $1,97 | $2,10 | $1,93 | 86,90K |
| 2026-06-22 | $2,01 | -2,90 % | $2,15 | $2,33 | $1,99 | 178,10K |
| 2026-06-18 | $2,07 | +0,98 % | $2,11 | $2,15 | $1,95 | 100,50K |
| 2026-06-17 | $2,05 | +0,99 % | $2,03 | $2,16 | $1,99 | 73,80K |
| 2026-06-16 | $2,03 | -0,98 % | $2,05 | $2,06 | $1,93 | 52,90K |
| 2026-06-15 | $2,05 | +1,49 % | $2,14 | $2,15 | $1,97 | 120,90K |
| 2026-06-12 | $2,02 | +1,51 % | $2,01 | $2,78 | $1,91 | 1,20M |
| 2026-06-11 | $1,99 | +2,05 % | $1,94 | $2,05 | $1,85 | 49,90K |
| 2026-06-10 | $1,95 | -2,99 % | $1,92 | $2,02 | $1,90 | 140,80K |
| 2026-06-09 | $2,01 | +10,44 % | $1,93 | $2,29 | $1,88 | 282,30K |
| 2026-06-08 | $1,82 | -3,19 % | $1,92 | $1,98 | $1,77 | 67,00K |
| 2026-06-05 | $1,88 | -3,09 % | $2,00 | $2,00 | $1,85 | 63,90K |
| 2026-06-04 | $1,94 | +6,59 % | $1,85 | $1,96 | $1,81 | 60,20K |
| 2026-06-03 | $1,82 | -3,19 % | $1,89 | $1,90 | $1,82 | 82,40K |
| 2026-06-02 | $1,88 | -5,53 % | $1,96 | $1,96 | $1,85 | 79,60K |
| 2026-06-01 | $1,99 | -1,49 % | $2,18 | $2,25 | $1,91 | 155,40K |
| 2026-05-29 | $2,02 | -2,88 % | $2,10 | $2,18 | $1,96 | 102,40K |
| 2026-05-28 | $2,08 | -1,42 % | $2,10 | $2,19 | $1,97 | 133,00K |
| 2026-05-27 | $2,11 | -4,09 % | $2,28 | $2,50 | $2,03 | 153,40K |