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 | $1,50 | -2,60 % | $1,57 | $1,58 | $1,50 | 4,63M |
| 2026-10-01 | $1,54 | -3,75 % | $1,60 | $1,61 | $1,53 | 4,61M |
| 2026-09-30 | $1,60 | -1,23 % | $1,61 | $1,66 | $1,58 | 8,13M |
| 2026-09-29 | $1,62 | -0,61 % | $1,60 | $1,65 | $1,60 | 4,32M |
| 2026-09-28 | $1,63 | -1,21 % | $1,65 | $1,67 | $1,60 | 5,03M |
| 2026-09-25 | $1,65 | -1,20 % | $1,69 | $1,70 | $1,63 | 3,62M |
| 2026-09-24 | $1,67 | 0,00 % | $1,67 | $1,72 | $1,60 | 7,79M |
| 2026-09-23 | $1,67 | -2,34 % | $1,73 | $1,74 | $1,65 | 5,97M |
| 2026-09-22 | $1,71 | +1,18 % | $1,72 | $1,74 | $1,68 | 5,23M |
| 2026-09-21 | $1,69 | 0,00 % | $1,71 | $1,72 | $1,65 | 5,99M |
| 2026-09-18 | $1,69 | -2,31 % | $1,73 | $1,74 | $1,67 | 12,72M |
| 2026-09-17 | $1,73 | +2,37 % | $1,74 | $1,77 | $1,70 | 3,95M |
| 2026-09-16 | $1,69 | -1,74 % | $1,74 | $1,77 | $1,66 | 5,65M |
| 2026-09-15 | $1,72 | -3,37 % | $1,80 | $1,80 | $1,71 | 3,14M |
| 2026-09-14 | $1,78 | 0,00 % | $1,78 | $1,84 | $1,77 | 7,74M |
| 2026-09-11 | $1,78 | +1,14 % | $1,80 | $1,81 | $1,75 | 3,89M |
| 2026-09-10 | $1,76 | +1,73 % | $1,73 | $1,78 | $1,70 | 5,40M |
| 2026-09-09 | $1,73 | -6,99 % | $1,85 | $1,88 | $1,72 | 7,28M |
| 2026-09-08 | $1,86 | -5,58 % | $1,93 | $1,94 | $1,85 | 7,43M |
| 2026-09-04 | $1,97 | -0,51 % | $1,97 | $2,01 | $1,95 | 4,43M |
| 2026-09-03 | $1,98 | 0,00 % | $2,00 | $2,01 | $1,92 | 4,42M |
| 2026-09-02 | $1,98 | -0,50 % | $1,97 | $2,04 | $1,91 | 5,39M |
| 2026-09-01 | $1,99 | -0,50 % | $1,96 | $2,00 | $1,93 | 4,04M |
| 2026-08-31 | $2,00 | -0,99 % | $2,01 | $2,02 | $1,96 | 4,37M |
| 2026-08-28 | $2,02 | -3,35 % | $2,08 | $2,09 | $2,00 | 3,82M |
| 2026-08-27 | $2,09 | +2,45 % | $2,04 | $2,14 | $2,00 | 4,98M |
| 2026-08-26 | $2,04 | -5,99 % | $2,17 | $2,18 | $2,03 | 5,01M |
| 2026-08-25 | $2,17 | +6,90 % | $2,05 | $2,21 | $2,05 | 6,16M |
| 2026-08-24 | $2,03 | -2,87 % | $2,11 | $2,11 | $2,00 | 4,76M |
| 2026-08-21 | $2,09 | -0,48 % | $2,12 | $2,15 | $2,06 | 4,37M |
| 2026-08-20 | $2,10 | -5,83 % | $2,19 | $2,21 | $2,07 | 4,86M |
| 2026-08-19 | $2,23 | +9,85 % | $2,08 | $2,23 | $2,08 | 6,71M |
| 2026-08-18 | $2,03 | -2,40 % | $2,07 | $2,09 | $2,00 | 4,09M |
| 2026-08-17 | $2,08 | +1,46 % | $2,05 | $2,10 | $2,02 | 4,68M |
| 2026-08-14 | $2,05 | +3,54 % | $1,96 | $2,08 | $1,92 | 4,61M |
| 2026-08-13 | $1,98 | -4,35 % | $2,13 | $2,16 | $1,96 | 6,34M |
| 2026-08-12 | $2,07 | -2,36 % | $2,13 | $2,15 | $2,05 | 4,58M |
| 2026-08-11 | $2,12 | +0,95 % | $2,11 | $2,19 | $2,07 | 4,97M |
| 2026-08-10 | $2,10 | +4,48 % | $1,99 | $2,10 | $1,98 | 5,36M |
| 2026-08-07 | $2,01 | +2,03 % | $1,98 | $2,03 | $1,96 | 3,70M |
| 2026-08-06 | $1,97 | +1,03 % | $1,95 | $1,99 | $1,92 | 3,17M |
| 2026-08-05 | $1,95 | +2,63 % | $1,90 | $1,98 | $1,90 | 5,06M |
| 2026-08-04 | $1,90 | +3,26 % | $1,87 | $1,91 | $1,82 | 5,00M |
| 2026-08-03 | $1,84 | -2,13 % | $1,87 | $1,90 | $1,81 | 7,04M |
| 2026-07-31 | $1,88 | -4,57 % | $1,97 | $2,00 | $1,86 | 5,52M |
| 2026-07-30 | $1,97 | +8,84 % | $1,86 | $2,00 | $1,86 | 10,52M |
| 2026-07-29 | $1,81 | +9,04 % | $1,72 | $1,88 | $1,65 | 12,52M |
| 2026-07-28 | $1,66 | -5,14 % | $1,75 | $1,76 | $1,61 | 9,95M |
| 2026-07-27 | $1,75 | +0,57 % | $1,80 | $1,91 | $1,75 | 6,90M |
| 2026-07-24 | $1,74 | -4,40 % | $1,83 | $1,84 | $1,74 | 4,87M |
| 2026-07-23 | $1,82 | -2,15 % | $1,82 | $1,85 | $1,78 | 5,64M |
| 2026-07-22 | $1,86 | +0,54 % | $1,84 | $1,88 | $1,83 | 4,14M |
| 2026-07-21 | $1,85 | +4,52 % | $1,76 | $1,85 | $1,76 | 4,49M |
| 2026-07-20 | $1,77 | -1,12 % | $1,80 | $1,85 | $1,77 | 3,47M |
| 2026-07-17 | $1,79 | 0,00 % | $1,75 | $1,83 | $1,74 | 4,94M |
| 2026-07-16 | $1,79 | -5,79 % | $1,88 | $1,89 | $1,75 | 6,30M |
| 2026-07-15 | $1,90 | +2,70 % | $1,87 | $1,94 | $1,81 | 6,04M |
| 2026-07-14 | $1,85 | -4,15 % | $1,94 | $1,94 | $1,84 | 5,42M |
| 2026-07-13 | $1,93 | -3,50 % | $1,97 | $1,97 | $1,88 | 8,94M |
| 2026-07-10 | $2,00 | -4,76 % | $2,10 | $2,10 | $1,94 | 7,78M |
| 2026-07-09 | $2,10 | -0,94 % | $2,14 | $2,16 | $2,06 | 6,54M |
| 2026-07-08 | $2,12 | -1,40 % | $2,11 | $2,15 | $2,03 | 12,43M |
| 2026-07-07 | $2,15 | +2,87 % | $2,10 | $2,19 | $1,97 | 14,39M |
| 2026-07-06 | $2,09 | +0,48 % | $2,08 | $2,16 | $2,07 | 10,91M |
| 2026-07-02 | $2,08 | -1,42 % | $2,13 | $2,18 | $2,03 | 9,14M |
| 2026-07-01 | $2,11 | +1,44 % | $2,05 | $2,18 | $2,05 | 12,92M |
| 2026-06-30 | $2,08 | -6,31 % | $2,24 | $2,25 | $2,05 | 17,98M |
| 2026-06-29 | $2,22 | +4,23 % | $2,15 | $2,24 | $2,13 | 14,66M |
| 2026-06-26 | $2,13 | +3,40 % | $2,02 | $2,19 | $2,02 | 25,92M |
| 2026-06-25 | $2,06 | +0,49 % | $2,05 | $2,15 | $2,04 | 9,35M |
| 2026-06-24 | $2,05 | -0,97 % | $2,08 | $2,12 | $2,04 | 9,55M |
| 2026-06-23 | $2,07 | -1,43 % | $2,03 | $2,17 | $2,03 | 4,81M |
| 2026-06-22 | $2,10 | +5,00 % | $2,03 | $2,18 | $2,01 | 6,57M |
| 2026-06-18 | $2,00 | +2,04 % | $2,02 | $2,08 | $1,97 | 23,55M |
| 2026-06-17 | $1,96 | +3,16 % | $1,90 | $2,06 | $1,90 | 6,36M |
| 2026-06-16 | $1,90 | -2,06 % | $1,95 | $1,97 | $1,90 | 5,05M |
| 2026-06-15 | $1,94 | +2,11 % | $1,93 | $2,10 | $1,93 | 5,80M |
| 2026-06-12 | $1,90 | +1,06 % | $1,88 | $1,94 | $1,86 | 8,64M |
| 2026-06-11 | $1,88 | +5,62 % | $1,76 | $1,89 | $1,75 | 6,10M |
| 2026-06-10 | $1,78 | -2,20 % | $1,80 | $1,86 | $1,76 | 7,94M |
| 2026-06-09 | $1,82 | -1,62 % | $1,88 | $1,90 | $1,75 | 7,72M |
| 2026-06-08 | $1,85 | -1,60 % | $1,91 | $1,91 | $1,75 | 9,26M |
| 2026-06-05 | $1,88 | -7,84 % | $2,01 | $2,03 | $1,87 | 7,99M |
| 2026-06-04 | $2,04 | +2,00 % | $2,02 | $2,11 | $2,00 | 7,34M |
| 2026-06-03 | $2,00 | -2,44 % | $2,07 | $2,07 | $1,96 | 9,06M |
| 2026-06-02 | $2,05 | -4,65 % | $2,16 | $2,16 | $2,04 | 7,37M |
| 2026-06-01 | $2,15 | -0,92 % | $2,18 | $2,26 | $2,13 | 8,55M |
| 2026-05-29 | $2,17 | -3,56 % | $2,16 | $2,20 | $2,04 | 10,29M |
| 2026-05-28 | $2,25 | 0,00 % | $2,21 | $2,28 | $2,19 | 6,51M |
| 2026-05-27 | $2,25 | +6,13 % | $2,16 | $2,32 | $2,16 | 10,69M |