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 | $0,87 | -0,69 % | $0,89 | $0,89 | $0,84 | 7,11M |
| 2026-10-01 | $0,87 | -5,33 % | $0,92 | $0,92 | $0,87 | 4,51M |
| 2026-09-30 | $0,92 | +3,84 % | $0,89 | $0,93 | $0,87 | 10,83M |
| 2026-09-29 | $0,89 | -0,78 % | $0,90 | $0,90 | $0,87 | 3,45M |
| 2026-09-28 | $0,89 | -0,33 % | $0,89 | $0,90 | $0,88 | 3,40M |
| 2026-09-25 | $0,90 | -2,50 % | $0,92 | $0,93 | $0,89 | 4,37M |
| 2026-09-24 | $0,92 | -1,50 % | $0,92 | $0,95 | $0,91 | 3,73M |
| 2026-09-23 | $0,93 | -4,80 % | $0,99 | $0,99 | $0,93 | 5,39M |
| 2026-09-22 | $0,98 | +4,37 % | $0,95 | $1,00 | $0,94 | 5,11M |
| 2026-09-21 | $0,94 | +2,51 % | $0,93 | $0,95 | $0,92 | 11,09M |
| 2026-09-18 | $0,92 | +2,23 % | $0,89 | $0,93 | $0,88 | 7,37M |
| 2026-09-17 | $0,90 | -2,40 % | $0,93 | $0,94 | $0,87 | 8,72M |
| 2026-09-16 | $0,92 | +1,66 % | $0,91 | $0,94 | $0,89 | 7,50M |
| 2026-09-15 | $0,90 | -6,23 % | $0,96 | $0,98 | $0,90 | 5,77M |
| 2026-09-14 | $0,96 | +1,16 % | $0,95 | $1,02 | $0,90 | 8,83M |
| 2026-09-11 | $0,95 | +0,53 % | $0,97 | $0,98 | $0,95 | 6,14M |
| 2026-09-10 | $0,95 | -0,73 % | $0,95 | $0,97 | $0,93 | 4,92M |
| 2026-09-09 | $0,95 | -7,38 % | $1,03 | $1,05 | $0,95 | 4,87M |
| 2026-09-08 | $1,03 | +5,64 % | $0,96 | $1,03 | $0,95 | 3,06M |
| 2026-09-04 | $0,98 | -0,81 % | $0,99 | $1,00 | $0,95 | 8,35M |
| 2026-09-03 | $0,98 | +0,31 % | $1,00 | $1,00 | $0,96 | 7,46M |
| 2026-09-02 | $0,98 | +3,70 % | $0,95 | $1,01 | $0,95 | 12,85M |
| 2026-09-01 | $0,94 | +2,83 % | $0,91 | $0,95 | $0,91 | 12,45M |
| 2026-08-31 | $0,92 | +4,55 % | $0,88 | $0,94 | $0,86 | 15,18M |
| 2026-08-28 | $0,88 | -6,49 % | $0,94 | $0,94 | $0,87 | 10,19M |
| 2026-08-27 | $0,94 | +3,64 % | $0,91 | $0,96 | $0,91 | 13,29M |
| 2026-08-26 | $0,91 | -5,32 % | $0,96 | $0,96 | $0,88 | 14,03M |
| 2026-08-25 | $0,96 | +6,33 % | $0,90 | $0,96 | $0,90 | 11,34M |
| 2026-08-24 | $0,90 | -0,66 % | $0,91 | $0,91 | $0,87 | 8,13M |
| 2026-08-21 | $0,91 | -1,31 % | $0,93 | $0,95 | $0,90 | 6,45M |
| 2026-08-20 | $0,92 | +3,84 % | $0,88 | $0,93 | $0,87 | 13,72M |
| 2026-08-19 | $0,88 | +3,87 % | $0,85 | $0,90 | $0,85 | 9,88M |
| 2026-08-18 | $0,85 | -0,93 % | $0,86 | $0,86 | $0,84 | 1,96M |
| 2026-08-17 | $0,86 | -1,49 % | $0,87 | $0,88 | $0,81 | 4,26M |
| 2026-08-14 | $0,87 | +0,34 % | $0,87 | $0,89 | $0,86 | 2,09M |
| 2026-08-13 | $0,87 | -2,58 % | $0,90 | $0,95 | $0,86 | 4,09M |
| 2026-08-12 | $0,89 | +3,00 % | $0,87 | $0,91 | $0,87 | 4,56M |
| 2026-08-11 | $0,87 | +2,73 % | $0,84 | $0,88 | $0,84 | 3,79M |
| 2026-08-10 | $0,84 | -7,25 % | $0,90 | $0,91 | $0,84 | 8,49M |
| 2026-08-07 | $0,91 | -4,61 % | $0,96 | $0,96 | $0,89 | 10,93M |
| 2026-08-06 | $0,95 | -26,05 % | $0,90 | $1,01 | $0,85 | 17,69M |
| 2026-08-05 | $1,29 | -2,27 % | $1,32 | $1,36 | $1,28 | 4,53M |
| 2026-08-04 | $1,32 | +0,76 % | $1,31 | $1,35 | $1,31 | 2,70M |
| 2026-08-03 | $1,31 | -0,76 % | $1,31 | $1,34 | $1,29 | 2,10M |
| 2026-07-31 | $1,32 | -2,22 % | $1,34 | $1,35 | $1,29 | 2,06M |
| 2026-07-30 | $1,35 | +7,14 % | $1,24 | $1,36 | $1,24 | 3,12M |
| 2026-07-29 | $1,26 | -0,79 % | $1,26 | $1,28 | $1,24 | 1,96M |
| 2026-07-28 | $1,27 | -0,78 % | $1,28 | $1,29 | $1,22 | 1,67M |
| 2026-07-27 | $1,28 | +4,92 % | $1,24 | $1,30 | $1,24 | 1,86M |
| 2026-07-24 | $1,22 | 0,00 % | $1,22 | $1,24 | $1,20 | 1,50M |
| 2026-07-23 | $1,22 | -3,17 % | $1,23 | $1,25 | $1,19 | 1,63M |
| 2026-07-22 | $1,26 | -3,08 % | $1,31 | $1,31 | $1,25 | 2,16M |
| 2026-07-21 | $1,30 | +1,56 % | $1,27 | $1,33 | $1,27 | 1,78M |
| 2026-07-20 | $1,28 | -4,48 % | $1,33 | $1,38 | $1,26 | 2,94M |
| 2026-07-17 | $1,34 | -4,29 % | $1,37 | $1,40 | $1,34 | 2,53M |
| 2026-07-16 | $1,40 | +1,45 % | $1,37 | $1,41 | $1,34 | 3,06M |
| 2026-07-15 | $1,38 | -1,43 % | $1,39 | $1,40 | $1,36 | 1,71M |
| 2026-07-14 | $1,40 | +1,45 % | $1,39 | $1,42 | $1,38 | 2,88M |
| 2026-07-13 | $1,38 | -1,43 % | $1,37 | $1,39 | $1,34 | 3,39M |
| 2026-07-10 | $1,40 | -2,10 % | $1,43 | $1,44 | $1,36 | 4,15M |
| 2026-07-09 | $1,43 | +0,70 % | $1,41 | $1,46 | $1,36 | 4,54M |
| 2026-07-08 | $1,42 | +4,41 % | $1,34 | $1,42 | $1,33 | 6,59M |
| 2026-07-07 | $1,36 | +4,62 % | $1,30 | $1,39 | $1,29 | 5,86M |
| 2026-07-06 | $1,30 | +4,84 % | $1,25 | $1,33 | $1,23 | 6,34M |
| 2026-07-02 | $1,24 | +2,48 % | $1,22 | $1,24 | $1,16 | 4,20M |
| 2026-07-01 | $1,21 | +6,14 % | $1,15 | $1,25 | $1,15 | 6,05M |
| 2026-06-30 | $1,14 | +2,70 % | $1,28 | $1,29 | $1,11 | 6,94M |
| 2026-06-29 | $1,11 | -2,63 % | $1,14 | $1,16 | $1,09 | 3,57M |
| 2026-06-26 | $1,14 | +9,62 % | $1,04 | $1,14 | $1,03 | 11,58M |
| 2026-06-25 | $1,04 | -1,89 % | $1,04 | $1,08 | $1,03 | 3,21M |
| 2026-06-24 | $1,06 | -3,64 % | $1,10 | $1,13 | $1,05 | 3,98M |
| 2026-06-23 | $1,10 | +0,92 % | $1,09 | $1,14 | $1,09 | 2,44M |
| 2026-06-22 | $1,09 | +1,87 % | $1,08 | $1,14 | $1,07 | 5,08M |
| 2026-06-18 | $1,07 | +4,90 % | $1,05 | $1,08 | $1,00 | 22,93M |
| 2026-06-17 | $1,02 | +3,66 % | $0,99 | $1,05 | $0,98 | 3,95M |
| 2026-06-16 | $0,98 | +4,79 % | $0,92 | $1,02 | $0,92 | 8,10M |
| 2026-06-15 | $0,94 | +1,51 % | $0,93 | $0,94 | $0,90 | 5,54M |
| 2026-06-12 | $0,93 | +2,89 % | $0,89 | $0,96 | $0,88 | 5,25M |
| 2026-06-11 | $0,90 | +2,98 % | $0,86 | $0,93 | $0,84 | 16,70M |
| 2026-06-10 | $0,87 | -5,11 % | $0,92 | $0,96 | $0,82 | 7,21M |
| 2026-06-09 | $0,92 | -1,71 % | $0,95 | $0,96 | $0,90 | 2,08M |
| 2026-06-08 | $0,94 | +0,11 % | $0,95 | $0,97 | $0,90 | 2,49M |
| 2026-06-05 | $0,94 | -3,61 % | $0,96 | $0,99 | $0,93 | 1,85M |
| 2026-06-04 | $0,97 | 0,00 % | $0,97 | $1,00 | $0,96 | 2,39M |
| 2026-06-03 | $0,97 | +3,63 % | $0,94 | $0,97 | $0,92 | 4,55M |
| 2026-06-02 | $0,94 | -8,24 % | $1,01 | $1,02 | $0,91 | 7,22M |
| 2026-06-01 | $1,02 | 0,00 % | $1,03 | $1,04 | $1,00 | 2,76M |
| 2026-05-29 | $1,02 | -2,86 % | $1,04 | $1,05 | $1,02 | 2,70M |
| 2026-05-28 | $1,05 | +1,94 % | $1,04 | $1,07 | $1,01 | 2,95M |
| 2026-05-27 | $1,03 | -0,96 % | $1,05 | $1,08 | $1,03 | 2,73M |