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 | $1,17 | -9,30 % | $1,31 | $1,31 | $1,15 | 2,27M |
| 2026-10-01 | $1,29 | +4,88 % | $1,26 | $1,30 | $1,20 | 1,21M |
| 2026-09-30 | $1,23 | -6,82 % | $1,34 | $1,35 | $1,22 | 1,65M |
| 2026-09-29 | $1,32 | +13,79 % | $1,17 | $1,44 | $1,16 | 5,45M |
| 2026-09-28 | $1,16 | -3,73 % | $1,18 | $1,22 | $1,15 | 1,02M |
| 2026-09-25 | $1,21 | -1,23 % | $1,23 | $1,28 | $1,20 | 644,70K |
| 2026-09-24 | $1,22 | -9,63 % | $1,35 | $1,35 | $1,22 | 835,10K |
| 2026-09-23 | $1,35 | -3,23 % | $1,40 | $1,40 | $1,33 | 630,10K |
| 2026-09-22 | $1,39 | +3,33 % | $1,37 | $1,40 | $1,35 | 428,60K |
| 2026-09-21 | $1,35 | -0,74 % | $1,37 | $1,39 | $1,32 | 494,80K |
| 2026-09-18 | $1,36 | -1,45 % | $1,40 | $1,40 | $1,35 | 366,90K |
| 2026-09-17 | $1,38 | +0,73 % | $1,39 | $1,43 | $1,37 | 394,90K |
| 2026-09-16 | $1,37 | 0,00 % | $1,38 | $1,40 | $1,36 | 791,90K |
| 2026-09-15 | $1,37 | -6,16 % | $1,45 | $1,45 | $1,35 | 833,00K |
| 2026-09-14 | $1,46 | +8,96 % | $1,35 | $1,49 | $1,35 | 1,17M |
| 2026-09-11 | $1,34 | -8,22 % | $1,48 | $1,48 | $1,33 | 1,57M |
| 2026-09-10 | $1,46 | -2,67 % | $1,48 | $1,50 | $1,46 | 552,10K |
| 2026-09-09 | $1,50 | -2,60 % | $1,53 | $1,53 | $1,50 | 544,00K |
| 2026-09-08 | $1,54 | +4,05 % | $1,47 | $1,55 | $1,47 | 720,60K |
| 2026-09-04 | $1,48 | 0,00 % | $1,47 | $1,49 | $1,46 | 483,90K |
| 2026-09-03 | $1,48 | -0,67 % | $1,48 | $1,51 | $1,46 | 568,90K |
| 2026-09-02 | $1,49 | 0,00 % | $1,51 | $1,54 | $1,46 | 498,20K |
| 2026-09-01 | $1,49 | +0,68 % | $1,46 | $1,50 | $1,46 | 461,70K |
| 2026-08-31 | $1,48 | -0,34 % | $1,51 | $1,51 | $1,47 | 495,10K |
| 2026-08-28 | $1,49 | -3,57 % | $1,52 | $1,56 | $1,48 | 548,00K |
| 2026-08-27 | $1,54 | -1,28 % | $1,57 | $1,58 | $1,52 | 277,00K |
| 2026-08-26 | $1,56 | +0,65 % | $1,54 | $1,58 | $1,52 | 478,40K |
| 2026-08-25 | $1,55 | +1,97 % | $1,52 | $1,56 | $1,50 | 447,00K |
| 2026-08-24 | $1,52 | 0,00 % | $1,53 | $1,54 | $1,46 | 531,90K |
| 2026-08-21 | $1,52 | +1,33 % | $1,50 | $1,60 | $1,48 | 1,10M |
| 2026-08-20 | $1,50 | -5,06 % | $1,57 | $1,58 | $1,50 | 942,90K |
| 2026-08-19 | $1,58 | +1,94 % | $1,59 | $1,60 | $1,54 | 982,20K |
| 2026-08-18 | $1,55 | -0,64 % | $1,54 | $1,60 | $1,50 | 702,80K |
| 2026-08-17 | $1,56 | 0,00 % | $1,55 | $1,58 | $1,52 | 789,80K |
| 2026-08-14 | $1,56 | +8,33 % | $1,49 | $1,57 | $1,45 | 831,00K |
| 2026-08-13 | $1,44 | -5,26 % | $1,53 | $1,57 | $1,44 | 1,36M |
| 2026-08-12 | $1,52 | +0,66 % | $1,51 | $1,58 | $1,50 | 939,40K |
| 2026-08-11 | $1,51 | 0,00 % | $1,53 | $1,54 | $1,50 | 473,90K |
| 2026-08-10 | $1,51 | -2,58 % | $1,55 | $1,57 | $1,51 | 867,60K |
| 2026-08-07 | $1,55 | -2,52 % | $1,56 | $1,62 | $1,52 | 1,17M |
| 2026-08-06 | $1,59 | -0,62 % | $1,60 | $1,62 | $1,53 | 579,20K |
| 2026-08-05 | $1,60 | +3,23 % | $1,55 | $1,63 | $1,55 | 822,60K |
| 2026-08-04 | $1,55 | +1,31 % | $1,52 | $1,60 | $1,50 | 975,50K |
| 2026-08-03 | $1,53 | -0,65 % | $1,55 | $1,55 | $1,49 | 784,80K |
| 2026-07-31 | $1,54 | -3,75 % | $1,62 | $1,63 | $1,52 | 576,80K |
| 2026-07-30 | $1,60 | -0,62 % | $1,63 | $1,67 | $1,60 | 548,90K |
| 2026-07-29 | $1,61 | +1,90 % | $1,58 | $1,63 | $1,53 | 745,40K |
| 2026-07-28 | $1,58 | -0,32 % | $1,62 | $1,62 | $1,49 | 916,80K |
| 2026-07-27 | $1,59 | +4,28 % | $1,53 | $1,61 | $1,53 | 1,23M |
| 2026-07-24 | $1,52 | -1,94 % | $1,60 | $1,60 | $1,48 | 1,13M |
| 2026-07-23 | $1,55 | -8,82 % | $1,70 | $1,72 | $1,54 | 1,41M |
| 2026-07-22 | $1,70 | -2,86 % | $1,75 | $1,75 | $1,66 | 1,09M |
| 2026-07-21 | $1,75 | +2,94 % | $1,71 | $1,78 | $1,69 | 1,11M |
| 2026-07-20 | $1,70 | +0,59 % | $1,70 | $1,76 | $1,65 | 1,13M |
| 2026-07-17 | $1,69 | -1,74 % | $1,70 | $1,74 | $1,65 | 1,17M |
| 2026-07-16 | $1,72 | -10,42 % | $1,84 | $1,85 | $1,60 | 2,60M |
| 2026-07-15 | $1,92 | -0,52 % | $1,92 | $1,97 | $1,90 | 913,10K |
| 2026-07-14 | $1,93 | 0,00 % | $1,95 | $1,98 | $1,90 | 837,60K |
| 2026-07-13 | $1,93 | -6,76 % | $2,03 | $2,06 | $1,90 | 1,38M |
| 2026-07-10 | $2,07 | -10,00 % | $2,28 | $2,29 | $2,06 | 1,23M |
| 2026-07-09 | $2,30 | +7,98 % | $2,14 | $2,31 | $2,06 | 2,08M |
| 2026-07-08 | $2,13 | -4,48 % | $2,22 | $2,24 | $2,07 | 3,10M |
| 2026-07-07 | $2,23 | -2,19 % | $2,28 | $2,35 | $2,19 | 2,14M |
| 2026-07-06 | $2,28 | +0,44 % | $2,25 | $2,36 | $2,21 | 1,20M |
| 2026-07-02 | $2,27 | -6,58 % | $2,41 | $2,53 | $2,25 | 2,12M |
| 2026-07-01 | $2,43 | +14,08 % | $2,13 | $2,53 | $2,11 | 3,44M |
| 2026-06-30 | $2,13 | +3,90 % | $2,05 | $2,16 | $2,05 | 2,19M |
| 2026-06-29 | $2,05 | +12,02 % | $1,84 | $2,09 | $1,82 | 1,92M |
| 2026-06-26 | $1,83 | +1,67 % | $1,82 | $1,88 | $1,71 | 6,08M |
| 2026-06-25 | $1,80 | -5,26 % | $1,94 | $1,96 | $1,75 | 2,05M |
| 2026-06-24 | $1,90 | -5,94 % | $2,06 | $2,09 | $1,85 | 2,13M |
| 2026-06-23 | $2,02 | -1,46 % | $2,00 | $2,21 | $2,00 | 2,43M |
| 2026-06-22 | $2,05 | +4,59 % | $1,95 | $2,15 | $1,95 | 1,69M |
| 2026-06-18 | $1,96 | +7,10 % | $1,87 | $1,99 | $1,87 | 2,19M |
| 2026-06-17 | $1,83 | +2,81 % | $1,77 | $1,92 | $1,77 | 1,29M |
| 2026-06-16 | $1,78 | +1,14 % | $1,77 | $1,84 | $1,75 | 926,90K |
| 2026-06-15 | $1,76 | 0,00 % | $1,81 | $1,83 | $1,74 | 616,60K |
| 2026-06-12 | $1,76 | +2,92 % | $1,71 | $1,77 | $1,70 | 830,70K |
| 2026-06-11 | $1,71 | +1,18 % | $1,68 | $1,73 | $1,66 | 1,20M |
| 2026-06-10 | $1,69 | -1,74 % | $1,71 | $1,80 | $1,65 | 916,70K |
| 2026-06-09 | $1,72 | -1,15 % | $1,76 | $1,83 | $1,68 | 961,30K |
| 2026-06-08 | $1,74 | +6,75 % | $1,83 | $1,97 | $1,73 | 1,79M |
| 2026-06-05 | $1,63 | -7,39 % | $1,76 | $1,76 | $1,62 | 981,50K |
| 2026-06-04 | $1,76 | -5,38 % | $1,86 | $1,93 | $1,75 | 1,07M |
| 2026-06-03 | $1,86 | +13,41 % | $1,64 | $1,87 | $1,59 | 2,03M |
| 2026-06-02 | $1,64 | -1,20 % | $1,67 | $1,69 | $1,58 | 959,60K |
| 2026-06-01 | $1,66 | -5,14 % | $1,74 | $1,74 | $1,62 | 786,60K |
| 2026-05-29 | $1,75 | 0,00 % | $1,74 | $1,75 | $1,67 | 579,50K |
| 2026-05-28 | $1,75 | +2,34 % | $1,71 | $1,79 | $1,69 | 1,22M |
| 2026-05-27 | $1,71 | -3,93 % | $1,75 | $1,78 | $1,68 | 896,80K |