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 | $1,34 | -2,19 % | $1,37 | $1,38 | $1,30 | 17,80K |
| 2026-09-30 | $1,37 | +1,48 % | $1,40 | $1,50 | $1,36 | 31,60K |
| 2026-09-29 | $1,35 | -2,88 % | $1,40 | $1,43 | $1,35 | 53,70K |
| 2026-09-28 | $1,39 | +1,46 % | $1,37 | $1,42 | $1,37 | 20,00K |
| 2026-09-25 | $1,37 | +1,48 % | $1,37 | $1,45 | $1,34 | 49,90K |
| 2026-09-24 | $1,35 | +2,27 % | $1,34 | $1,45 | $1,32 | 25,50K |
| 2026-09-23 | $1,32 | -2,94 % | $1,34 | $1,35 | $1,31 | 45,30K |
| 2026-09-22 | $1,36 | +8,80 % | $1,30 | $1,41 | $1,30 | 85,20K |
| 2026-09-21 | $1,25 | -5,30 % | $1,29 | $1,31 | $1,25 | 69,00K |
| 2026-09-18 | $1,32 | +2,33 % | $1,30 | $1,37 | $1,29 | 45,00K |
| 2026-09-17 | $1,29 | +1,57 % | $1,30 | $1,34 | $1,27 | 32,70K |
| 2026-09-16 | $1,27 | -5,22 % | $1,32 | $1,39 | $1,25 | 63,10K |
| 2026-09-15 | $1,34 | -4,63 % | $1,38 | $1,40 | $1,32 | 81,40K |
| 2026-09-14 | $1,40 | -5,70 % | $1,44 | $1,48 | $1,33 | 104,30K |
| 2026-09-11 | $1,49 | -15,82 % | $1,79 | $1,80 | $1,45 | 833,30K |
| 2026-09-10 | $1,77 | +38,28 % | $1,34 | $2,10 | $1,34 | 27,17M |
| 2026-09-09 | $1,28 | +9,40 % | $1,22 | $1,31 | $1,18 | 52,10K |
| 2026-09-08 | $1,17 | -9,30 % | $1,30 | $1,31 | $1,15 | 55,60K |
| 2026-09-04 | $1,29 | -6,52 % | $1,36 | $1,36 | $1,24 | 28,50K |
| 2026-09-03 | $1,38 | +0,73 % | $1,38 | $1,43 | $1,32 | 35,60K |
| 2026-09-02 | $1,37 | 0,00 % | $1,35 | $1,38 | $1,34 | 18,60K |
| 2026-09-01 | $1,37 | -0,72 % | $1,37 | $1,39 | $1,33 | 24,90K |
| 2026-08-31 | $1,38 | -2,47 % | $1,40 | $1,41 | $1,31 | 28,20K |
| 2026-08-28 | $1,41 | -3,74 % | $1,50 | $1,50 | $1,35 | 33,40K |
| 2026-08-27 | $1,47 | +1,38 % | $1,51 | $1,52 | $1,46 | 10,50K |
| 2026-08-26 | $1,45 | +1,40 % | $1,41 | $1,46 | $1,38 | 45,40K |
| 2026-08-25 | $1,43 | +2,14 % | $1,45 | $1,48 | $1,40 | 29,60K |
| 2026-08-24 | $1,40 | -5,41 % | $1,46 | $1,46 | $1,34 | 35,20K |
| 2026-08-21 | $1,48 | -0,67 % | $1,46 | $1,49 | $1,42 | 23,00K |
| 2026-08-20 | $1,49 | -3,87 % | $1,50 | $1,51 | $1,34 | 27,20K |
| 2026-08-19 | $1,55 | +3,33 % | $1,51 | $1,63 | $1,50 | 61,80K |
| 2026-08-18 | $1,50 | -4,46 % | $1,55 | $1,58 | $1,49 | 20,80K |
| 2026-08-17 | $1,57 | -5,42 % | $1,61 | $1,67 | $1,54 | 35,80K |
| 2026-08-14 | $1,66 | 0,00 % | $1,67 | $1,67 | $1,60 | 15,60K |
| 2026-08-13 | $1,66 | +0,61 % | $1,60 | $1,67 | $1,60 | 28,10K |
| 2026-08-12 | $1,65 | -3,51 % | $1,70 | $1,73 | $1,61 | 25,60K |
| 2026-08-11 | $1,71 | -1,72 % | $1,69 | $1,75 | $1,68 | 59,00K |
| 2026-08-10 | $1,74 | 0,00 % | $1,70 | $1,76 | $1,59 | 41,10K |
| 2026-08-07 | $1,74 | +3,57 % | $1,72 | $1,78 | $1,67 | 49,30K |
| 2026-08-06 | $1,68 | -1,75 % | $1,66 | $1,80 | $1,62 | 40,00K |
| 2026-08-05 | $1,71 | +5,88 % | $1,62 | $1,85 | $1,62 | 104,30K |
| 2026-08-04 | $1,62 | +13,73 % | $1,48 | $1,65 | $1,48 | 58,90K |
| 2026-08-03 | $1,42 | +8,40 % | $1,33 | $1,50 | $1,29 | 57,90K |
| 2026-07-31 | $1,31 | -5,76 % | $1,41 | $1,44 | $1,27 | 74,60K |
| 2026-07-30 | $1,39 | 0,00 % | $1,41 | $1,66 | $1,33 | 81,50K |
| 2026-07-29 | $1,39 | -9,74 % | $1,52 | $1,52 | $1,38 | 42,50K |
| 2026-07-28 | $1,54 | -1,28 % | $1,53 | $1,58 | $1,53 | 21,50K |
| 2026-07-27 | $1,56 | -1,89 % | $1,60 | $1,70 | $1,56 | 42,10K |
| 2026-07-24 | $1,59 | -4,79 % | $1,59 | $1,61 | $1,43 | 74,70K |
| 2026-07-23 | $1,67 | -1,18 % | $1,68 | $1,71 | $1,63 | 27,50K |
| 2026-07-22 | $1,69 | +3,68 % | $1,68 | $1,75 | $1,68 | 25,30K |
| 2026-07-21 | $1,63 | 0,00 % | $1,63 | $1,76 | $1,62 | 39,90K |
| 2026-07-20 | $1,63 | -5,23 % | $1,71 | $1,73 | $1,62 | 37,70K |
| 2026-07-17 | $1,72 | 0,00 % | $1,69 | $1,72 | $1,65 | 28,30K |
| 2026-07-16 | $1,72 | -3,91 % | $1,80 | $1,81 | $1,71 | 52,80K |
| 2026-07-15 | $1,79 | +1,13 % | $1,81 | $1,85 | $1,76 | 35,80K |
| 2026-07-14 | $1,77 | -1,12 % | $1,77 | $1,89 | $1,76 | 69,90K |
| 2026-07-13 | $1,79 | +0,56 % | $1,86 | $1,86 | $1,72 | 81,40K |
| 2026-07-10 | $1,78 | -10,55 % | $1,99 | $1,99 | $1,70 | 136,10K |
| 2026-07-09 | $1,99 | +2,05 % | $1,95 | $2,10 | $1,91 | 127,00K |
| 2026-07-08 | $1,95 | -14,10 % | $2,14 | $2,19 | $1,90 | 236,30K |
| 2026-07-07 | $2,27 | -2,16 % | $2,30 | $2,37 | $2,24 | 243,30K |
| 2026-07-06 | $2,32 | -6,07 % | $2,36 | $2,42 | $2,16 | 445,80K |
| 2026-07-02 | $2,47 | +12,79 % | $2,18 | $2,51 | $2,10 | 12,37M |
| 2026-07-01 | $2,19 | +28,82 % | $1,71 | $2,46 | $1,71 | 1,81M |
| 2026-06-30 | $1,70 | -1,16 % | $1,74 | $1,77 | $1,70 | 62,10K |
| 2026-06-29 | $1,72 | +0,58 % | $1,73 | $1,82 | $1,64 | 70,30K |
| 2026-06-26 | $1,71 | -3,39 % | $1,77 | $1,81 | $1,65 | 105,60K |
| 2026-06-25 | $1,77 | -8,76 % | $1,86 | $1,90 | $1,70 | 136,30K |
| 2026-06-24 | $1,94 | +4,30 % | $1,89 | $1,99 | $1,75 | 575,80K |
| 2026-06-23 | $1,86 | +0,54 % | $1,77 | $2,00 | $1,77 | 224,30K |
| 2026-06-22 | $1,85 | -21,94 % | $2,37 | $2,37 | $1,83 | 540,80K |
| 2026-06-18 | $2,37 | -5,58 % | $2,57 | $2,97 | $2,30 | 910,10K |
| 2026-06-17 | $2,51 | -6,69 % | $2,85 | $3,18 | $2,42 | 1,79M |
| 2026-06-16 | $2,69 | +39,38 % | $3,01 | $3,38 | $2,36 | 39,38M |
| 2026-06-15 | $1,93 | +42,96 % | $1,85 | $2,46 | $1,80 | 49,68M |
| 2026-06-12 | $1,35 | -3,57 % | $1,44 | $1,55 | $1,31 | 525,30K |
| 2026-06-11 | $1,40 | -6,67 % | $1,39 | $1,66 | $1,39 | 366,60K |
| 2026-06-10 | $1,50 | +2,04 % | $1,32 | $1,70 | $1,28 | 1,57M |
| 2026-06-09 | $1,47 | +36,11 % | $2,80 | $5,40 | $1,36 | 73,32M |
| 2026-06-08 | $1,08 | +4,85 % | $1,06 | $1,11 | $1,02 | 117,80K |
| 2026-06-05 | $1,03 | -2,83 % | $1,08 | $1,15 | $1,03 | 105,10K |
| 2026-06-04 | $1,06 | 0,00 % | $1,12 | $1,13 | $1,05 | 92,30K |
| 2026-06-03 | $1,06 | -11,67 % | $1,19 | $1,19 | $1,06 | 159,50K |
| 2026-06-02 | $1,20 | -4,76 % | $1,29 | $1,30 | $1,19 | 144,80K |
| 2026-06-01 | $1,26 | +5,00 % | $1,21 | $1,32 | $1,17 | 109,80K |
| 2026-05-29 | $1,20 | 0,00 % | $1,20 | $1,25 | $1,19 | 127,30K |
| 2026-05-28 | $1,20 | -2,44 % | $1,25 | $1,25 | $1,17 | 113,70K |
| 2026-05-27 | $1,23 | +7,89 % | $1,20 | $1,40 | $1,20 | 353,30K |
| 2026-05-26 | $1,14 | -0,87 % | $1,16 | $1,20 | $1,12 | 102,40K |