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 | $1,36 | -6,85 % | $1,46 | $1,47 | $1,31 | 705,60K |
| 2026-10-01 | $1,46 | -4,58 % | $1,49 | $1,51 | $1,43 | 406,70K |
| 2026-09-30 | $1,53 | -5,56 % | $1,61 | $1,64 | $1,46 | 1,18M |
| 2026-09-29 | $1,62 | -4,14 % | $1,76 | $1,76 | $1,60 | 1,31M |
| 2026-09-28 | $1,69 | -15,92 % | $1,75 | $1,79 | $1,55 | 3,72M |
| 2026-09-25 | $2,01 | +68,91 % | $1,71 | $2,13 | $1,48 | 143,75M |
| 2026-09-24 | $1,19 | +3,48 % | $1,13 | $1,22 | $1,13 | 225,20K |
| 2026-09-23 | $1,15 | -4,17 % | $1,20 | $1,20 | $1,14 | 87,80K |
| 2026-09-22 | $1,20 | -2,44 % | $1,18 | $1,27 | $1,18 | 180,10K |
| 2026-09-21 | $1,23 | -2,38 % | $1,29 | $1,29 | $1,19 | 325,00K |
| 2026-09-18 | $1,26 | -1,56 % | $1,24 | $1,32 | $1,17 | 1,74M |
| 2026-09-17 | $1,28 | +37,63 % | $1,02 | $1,44 | $1,02 | 11,50M |
| 2026-09-16 | $0,93 | -7,00 % | $1,00 | $1,00 | $0,93 | 108,40K |
| 2026-09-15 | $1,00 | -4,76 % | $1,02 | $1,04 | $1,00 | 63,90K |
| 2026-09-14 | $1,05 | -1,87 % | $1,07 | $1,07 | $1,05 | 34,90K |
| 2026-09-11 | $1,07 | 0,00 % | $1,08 | $1,08 | $1,04 | 37,00K |
| 2026-09-10 | $1,07 | +0,94 % | $1,06 | $1,09 | $1,04 | 45,30K |
| 2026-09-09 | $1,06 | -4,50 % | $1,11 | $1,12 | $1,05 | 83,30K |
| 2026-09-08 | $1,11 | -1,77 % | $1,13 | $1,15 | $1,10 | 72,00K |
| 2026-09-04 | $1,13 | +2,73 % | $1,09 | $1,13 | $1,08 | 48,40K |
| 2026-09-03 | $1,10 | +1,85 % | $1,06 | $1,15 | $1,06 | 87,50K |
| 2026-09-02 | $1,08 | +0,93 % | $1,04 | $1,12 | $1,04 | 78,60K |
| 2026-09-01 | $1,07 | -4,46 % | $1,13 | $1,13 | $1,05 | 55,20K |
| 2026-08-31 | $1,12 | +3,70 % | $1,05 | $1,17 | $1,05 | 95,30K |
| 2026-08-28 | $1,08 | 0,00 % | $1,09 | $1,13 | $1,07 | 44,50K |
| 2026-08-27 | $1,08 | +5,88 % | $1,01 | $1,10 | $1,01 | 73,50K |
| 2026-08-26 | $1,02 | -0,97 % | $1,02 | $1,05 | $1,01 | 36,00K |
| 2026-08-25 | $1,03 | -0,96 % | $1,04 | $1,06 | $1,01 | 75,00K |
| 2026-08-24 | $1,04 | -3,70 % | $1,08 | $1,08 | $1,01 | 92,40K |
| 2026-08-21 | $1,08 | 0,00 % | $1,09 | $1,11 | $1,08 | 72,20K |
| 2026-08-20 | $1,08 | 0,00 % | $1,10 | $1,11 | $1,07 | 51,20K |
| 2026-08-19 | $1,08 | -0,92 % | $1,07 | $1,14 | $1,07 | 107,10K |
| 2026-08-18 | $1,09 | -3,54 % | $1,10 | $1,14 | $1,08 | 54,90K |
| 2026-08-17 | $1,13 | +3,67 % | $1,10 | $1,16 | $1,07 | 138,80K |
| 2026-08-14 | $1,09 | -6,03 % | $1,16 | $1,16 | $1,08 | 86,00K |
| 2026-08-13 | $1,16 | +4,50 % | $1,10 | $1,17 | $1,08 | 121,00K |
| 2026-08-12 | $1,11 | -2,63 % | $1,17 | $1,17 | $1,10 | 78,80K |
| 2026-08-11 | $1,14 | -4,20 % | $1,20 | $1,23 | $1,10 | 115,50K |
| 2026-08-10 | $1,19 | -0,83 % | $1,20 | $1,22 | $1,15 | 50,00K |
| 2026-08-07 | $1,20 | +7,14 % | $1,16 | $1,20 | $1,12 | 71,40K |
| 2026-08-06 | $1,12 | -2,61 % | $1,15 | $1,16 | $1,09 | 74,60K |
| 2026-08-05 | $1,15 | -3,36 % | $1,19 | $1,20 | $1,08 | 972,90K |
| 2026-08-04 | $1,19 | +1,71 % | $1,15 | $1,23 | $1,15 | 62,00K |
| 2026-08-03 | $1,17 | +9,35 % | $1,08 | $1,22 | $1,08 | 102,50K |
| 2026-07-31 | $1,07 | +5,94 % | $1,01 | $1,08 | $1,01 | 66,30K |
| 2026-07-30 | $1,01 | -5,61 % | $1,06 | $1,07 | $0,97 | 128,20K |
| 2026-07-29 | $1,07 | -3,60 % | $1,14 | $1,14 | $1,06 | 79,30K |
| 2026-07-28 | $1,11 | -5,93 % | $1,15 | $1,16 | $1,06 | 384,30K |
| 2026-07-27 | $1,18 | +6,31 % | $1,15 | $1,19 | $1,06 | 84,30K |
| 2026-07-24 | $1,11 | +0,91 % | $1,12 | $1,15 | $1,08 | 71,50K |
| 2026-07-23 | $1,10 | -2,65 % | $1,11 | $1,17 | $1,08 | 58,70K |
| 2026-07-22 | $1,13 | -1,74 % | $1,15 | $1,20 | $1,12 | 40,00K |
| 2026-07-21 | $1,15 | +2,68 % | $1,12 | $1,19 | $1,12 | 29,10K |
| 2026-07-20 | $1,12 | -2,61 % | $1,14 | $1,17 | $1,11 | 93,10K |
| 2026-07-17 | $1,15 | 0,00 % | $1,13 | $1,20 | $1,10 | 111,70K |
| 2026-07-16 | $1,15 | -0,86 % | $1,14 | $1,20 | $1,13 | 128,30K |
| 2026-07-15 | $1,16 | +3,57 % | $1,12 | $1,17 | $1,12 | 39,90K |
| 2026-07-14 | $1,12 | -2,61 % | $1,16 | $1,16 | $1,12 | 109,10K |
| 2026-07-13 | $1,15 | 0,00 % | $1,15 | $1,22 | $1,14 | 58,10K |
| 2026-07-10 | $1,15 | -7,26 % | $1,24 | $1,27 | $1,12 | 145,20K |
| 2026-07-09 | $1,24 | +1,64 % | $1,20 | $1,28 | $1,19 | 72,30K |
| 2026-07-08 | $1,22 | -3,17 % | $1,28 | $1,28 | $1,19 | 60,30K |
| 2026-07-07 | $1,26 | -1,56 % | $1,27 | $1,28 | $1,22 | 73,00K |
| 2026-07-06 | $1,28 | -0,78 % | $1,27 | $1,30 | $1,26 | 52,70K |
| 2026-07-02 | $1,29 | 0,00 % | $1,26 | $1,35 | $1,26 | 84,70K |
| 2026-07-01 | $1,29 | +6,61 % | $1,21 | $1,34 | $1,21 | 140,90K |
| 2026-06-30 | $1,21 | -1,63 % | $1,24 | $1,26 | $1,21 | 94,60K |
| 2026-06-29 | $1,23 | -6,82 % | $1,35 | $1,36 | $1,23 | 196,60K |
| 2026-06-26 | $1,32 | +5,60 % | $1,27 | $1,37 | $1,26 | 236,00K |
| 2026-06-25 | $1,25 | +5,04 % | $1,19 | $1,29 | $1,18 | 182,10K |
| 2026-06-24 | $1,19 | -9,16 % | $1,31 | $1,32 | $1,17 | 371,10K |
| 2026-06-23 | $1,31 | -1,50 % | $1,32 | $1,35 | $1,30 | 112,50K |
| 2026-06-22 | $1,33 | -2,92 % | $1,35 | $1,42 | $1,30 | 339,20K |
| 2026-06-18 | $1,37 | -4,86 % | $1,45 | $1,45 | $1,37 | 183,50K |
| 2026-06-17 | $1,44 | -2,70 % | $1,46 | $1,50 | $1,43 | 125,90K |
| 2026-06-16 | $1,48 | -2,63 % | $1,51 | $1,55 | $1,45 | 242,30K |
| 2026-06-15 | $1,52 | 0,00 % | $1,55 | $1,58 | $1,50 | 165,20K |
| 2026-06-12 | $1,52 | -5,59 % | $1,56 | $1,61 | $1,50 | 139,20K |
| 2026-06-11 | $1,61 | +0,62 % | $1,58 | $1,64 | $1,56 | 138,10K |
| 2026-06-10 | $1,60 | -0,62 % | $1,60 | $1,64 | $1,59 | 97,40K |
| 2026-06-09 | $1,61 | +0,62 % | $1,62 | $1,68 | $1,52 | 187,10K |
| 2026-06-08 | $1,60 | +1,27 % | $1,59 | $1,64 | $1,55 | 160,90K |
| 2026-06-05 | $1,58 | -7,60 % | $1,72 | $1,72 | $1,55 | 304,50K |
| 2026-06-04 | $1,71 | +3,64 % | $1,63 | $1,72 | $1,63 | 191,10K |
| 2026-06-03 | $1,65 | -7,30 % | $1,77 | $1,77 | $1,65 | 351,40K |
| 2026-06-02 | $1,78 | +4,09 % | $1,73 | $1,83 | $1,68 | 3,35M |
| 2026-06-01 | $1,71 | -3,39 % | $1,74 | $1,79 | $1,71 | 209,60K |
| 2026-05-29 | $1,77 | -1,67 % | $1,82 | $1,84 | $1,72 | 175,10K |
| 2026-05-28 | $1,80 | +4,05 % | $1,75 | $1,82 | $1,68 | 185,40K |
| 2026-05-27 | $1,73 | +2,37 % | $1,70 | $1,83 | $1,68 | 215,20K |