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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,96 | -11,93 % | $1,12 | $1,17 | $0,96 | 255,30K |
| 2026-09-30 | $1,09 | -7,63 % | $1,20 | $1,22 | $1,09 | 113,70K |
| 2026-09-29 | $1,18 | -4,07 % | $1,23 | $1,25 | $1,18 | 38,20K |
| 2026-09-28 | $1,23 | -8,21 % | $1,36 | $1,43 | $1,21 | 152,90K |
| 2026-09-25 | $1,34 | +4,69 % | $1,27 | $1,36 | $1,25 | 158,00K |
| 2026-09-24 | $1,28 | 0,00 % | $1,28 | $1,29 | $1,20 | 108,00K |
| 2026-09-23 | $1,28 | +4,92 % | $1,24 | $1,28 | $1,23 | 51,30K |
| 2026-09-22 | $1,22 | +0,83 % | $1,25 | $1,28 | $1,21 | 117,80K |
| 2026-09-21 | $1,21 | -1,63 % | $1,22 | $1,28 | $1,21 | 165,80K |
| 2026-09-18 | $1,23 | +6,03 % | $1,20 | $1,23 | $1,15 | 225,60K |
| 2026-09-17 | $1,16 | +3,57 % | $1,17 | $1,22 | $1,16 | 110,80K |
| 2026-09-16 | $1,12 | -4,27 % | $1,19 | $1,22 | $1,12 | 135,70K |
| 2026-09-15 | $1,17 | +0,86 % | $1,18 | $1,24 | $1,16 | 128,40K |
| 2026-09-14 | $1,16 | +0,87 % | $1,20 | $1,20 | $1,12 | 50,60K |
| 2026-09-11 | $1,15 | -2,54 % | $1,18 | $1,19 | $1,14 | 92,20K |
| 2026-09-10 | $1,18 | +3,51 % | $1,13 | $1,19 | $1,13 | 82,50K |
| 2026-09-09 | $1,14 | -1,72 % | $1,18 | $1,19 | $1,11 | 37,00K |
| 2026-09-08 | $1,16 | 0,00 % | $1,19 | $1,30 | $1,16 | 259,00K |
| 2026-09-04 | $1,16 | +1,75 % | $1,15 | $1,20 | $1,12 | 79,50K |
| 2026-09-03 | $1,14 | 0,00 % | $1,15 | $1,16 | $1,11 | 103,10K |
| 2026-09-02 | $1,14 | +2,70 % | $1,10 | $1,15 | $1,10 | 195,70K |
| 2026-09-01 | $1,11 | +3,74 % | $1,11 | $1,17 | $1,10 | 158,30K |
| 2026-08-31 | $1,07 | +5,94 % | $1,04 | $1,13 | $1,01 | 169,10K |
| 2026-08-28 | $1,01 | +4,12 % | $0,99 | $1,04 | $0,98 | 157,50K |
| 2026-08-27 | $0,97 | +2,11 % | $0,94 | $1,04 | $0,94 | 437,80K |
| 2026-08-26 | $0,95 | +2,15 % | $0,93 | $0,96 | $0,90 | 185,50K |
| 2026-08-25 | $0,93 | -5,10 % | $0,98 | $0,99 | $0,91 | 214,60K |
| 2026-08-24 | $0,98 | +2,08 % | $0,98 | $1,02 | $0,90 | 721,30K |
| 2026-08-21 | $0,96 | 0,00 % | $0,97 | $0,98 | $0,94 | 58,20K |
| 2026-08-20 | $0,96 | +5,49 % | $0,94 | $1,04 | $0,94 | 360,50K |
| 2026-08-19 | $0,91 | -1,09 % | $0,91 | $1,00 | $0,89 | 142,10K |
| 2026-08-18 | $0,92 | -1,08 % | $0,89 | $0,92 | $0,89 | 33,90K |
| 2026-08-17 | $0,93 | +3,33 % | $0,93 | $0,93 | $0,88 | 45,00K |
| 2026-08-14 | $0,90 | +3,45 % | $0,87 | $0,92 | $0,87 | 47,70K |
| 2026-08-13 | $0,87 | 0,00 % | $0,87 | $0,90 | $0,87 | 48,70K |
| 2026-08-12 | $0,87 | -2,25 % | $0,89 | $0,89 | $0,87 | 45,10K |
| 2026-08-11 | $0,89 | +1,14 % | $0,86 | $0,92 | $0,86 | 82,10K |
| 2026-08-10 | $0,88 | +6,02 % | $0,85 | $0,91 | $0,85 | 68,00K |
| 2026-08-07 | $0,83 | -6,74 % | $0,86 | $0,92 | $0,83 | 236,80K |
| 2026-08-06 | $0,89 | -3,26 % | $0,91 | $0,94 | $0,87 | 152,90K |
| 2026-08-05 | $0,92 | -1,08 % | $0,93 | $0,96 | $0,91 | 252,00K |
| 2026-08-04 | $0,93 | -2,11 % | $0,93 | $0,96 | $0,90 | 303,70K |
| 2026-08-03 | $0,95 | -2,06 % | $0,95 | $0,95 | $0,93 | 42,00K |
| 2026-07-31 | $0,97 | +3,19 % | $0,95 | $0,98 | $0,92 | 96,00K |
| 2026-07-30 | $0,94 | +2,17 % | $1,00 | $1,00 | $0,91 | 34,70K |
| 2026-07-29 | $0,92 | -3,16 % | $0,98 | $0,98 | $0,92 | 73,30K |
| 2026-07-28 | $0,95 | -2,06 % | $0,97 | $0,99 | $0,95 | 35,90K |
| 2026-07-27 | $0,97 | -2,02 % | $0,96 | $1,03 | $0,96 | 76,40K |
| 2026-07-24 | $0,99 | -3,88 % | $1,05 | $1,05 | $0,96 | 55,90K |
| 2026-07-23 | $1,03 | -2,83 % | $1,06 | $1,12 | $1,03 | 107,40K |
| 2026-07-22 | $1,06 | +1,92 % | $1,06 | $1,10 | $1,02 | 163,50K |
| 2026-07-21 | $1,04 | +0,97 % | $1,03 | $1,05 | $1,03 | 28,50K |
| 2026-07-20 | $1,03 | +1,98 % | $1,04 | $1,06 | $1,02 | 67,50K |
| 2026-07-17 | $1,01 | -0,98 % | $1,00 | $1,05 | $1,00 | 25,90K |
| 2026-07-16 | $1,02 | -0,97 % | $1,05 | $1,05 | $1,01 | 33,00K |
| 2026-07-15 | $1,03 | -2,83 % | $1,06 | $1,06 | $1,01 | 58,00K |
| 2026-07-14 | $1,06 | +4,95 % | $1,04 | $1,08 | $1,01 | 118,40K |
| 2026-07-13 | $1,01 | +4,12 % | $0,97 | $1,08 | $0,97 | 159,80K |
| 2026-07-10 | $0,97 | -3,96 % | $1,02 | $1,02 | $0,96 | 38,40K |
| 2026-07-09 | $1,01 | 0,00 % | $1,00 | $1,03 | $0,99 | 24,50K |
| 2026-07-08 | $1,01 | +6,32 % | $0,92 | $1,06 | $0,92 | 154,70K |
| 2026-07-07 | $0,95 | -3,06 % | $1,00 | $1,02 | $0,94 | 46,00K |
| 2026-07-06 | $0,98 | +3,16 % | $0,96 | $0,99 | $0,94 | 70,00K |
| 2026-07-02 | $0,95 | -2,06 % | $0,99 | $1,02 | $0,95 | 129,70K |
| 2026-07-01 | $0,97 | -1,02 % | $1,01 | $1,03 | $0,97 | 64,70K |
| 2026-06-30 | $0,98 | +1,03 % | $0,98 | $1,07 | $0,97 | 81,30K |
| 2026-06-29 | $0,97 | -4,90 % | $1,03 | $1,04 | $0,95 | 68,00K |
| 2026-06-26 | $1,02 | +12,09 % | $0,91 | $1,03 | $0,91 | 188,60K |
| 2026-06-25 | $0,91 | 0,00 % | $0,87 | $0,93 | $0,87 | 63,00K |
| 2026-06-24 | $0,91 | -6,19 % | $0,96 | $0,97 | $0,84 | 364,10K |
| 2026-06-23 | $0,97 | -8,49 % | $1,06 | $1,08 | $0,97 | 197,10K |
| 2026-06-22 | $1,06 | -3,64 % | $1,11 | $1,15 | $1,06 | 187,50K |
| 2026-06-18 | $1,10 | -0,90 % | $1,18 | $1,18 | $1,10 | 264,90K |
| 2026-06-17 | $1,11 | -3,48 % | $1,12 | $1,15 | $1,09 | 264,50K |
| 2026-06-16 | $1,15 | +0,88 % | $1,15 | $1,16 | $1,11 | 152,90K |
| 2026-06-15 | $1,14 | -0,87 % | $1,16 | $1,18 | $1,12 | 142,30K |
| 2026-06-12 | $1,15 | +3,60 % | $1,11 | $1,20 | $1,11 | 176,20K |
| 2026-06-11 | $1,11 | -5,13 % | $1,18 | $1,19 | $1,10 | 384,30K |
| 2026-06-10 | $1,17 | +0,86 % | $1,17 | $1,24 | $1,16 | 503,90K |
| 2026-06-09 | $1,16 | -2,52 % | $1,17 | $1,20 | $1,14 | 214,80K |
| 2026-06-08 | $1,19 | +11,21 % | $1,14 | $1,19 | $1,09 | 201,30K |
| 2026-06-05 | $1,07 | -6,96 % | $1,15 | $1,16 | $1,06 | 178,40K |
| 2026-06-04 | $1,15 | +1,77 % | $1,12 | $1,18 | $1,12 | 135,20K |
| 2026-06-03 | $1,13 | -3,42 % | $1,17 | $1,20 | $1,13 | 88,50K |
| 2026-06-02 | $1,17 | 0,00 % | $1,17 | $1,20 | $1,14 | 117,20K |
| 2026-06-01 | $1,17 | 0,00 % | $1,16 | $1,28 | $1,16 | 222,90K |
| 2026-05-29 | $1,17 | 0,00 % | $1,17 | $1,20 | $1,14 | 82,50K |
| 2026-05-28 | $1,17 | +4,46 % | $1,12 | $1,19 | $1,12 | 186,00K |
| 2026-05-27 | $1,12 | -2,61 % | $1,16 | $1,16 | $1,12 | 125,10K |
| 2026-05-26 | $1,15 | -3,36 % | $1,18 | $1,20 | $1,14 | 84,20K |