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 | $1,22 | -6,15 % | $1,30 | $1,38 | $1,21 | 2,26M |
| 2026-10-01 | $1,30 | -6,47 % | $1,37 | $1,42 | $1,28 | 1,48M |
| 2026-09-30 | $1,39 | +2,96 % | $1,34 | $1,46 | $1,31 | 1,34M |
| 2026-09-29 | $1,35 | -2,88 % | $1,37 | $1,45 | $1,33 | 1,77M |
| 2026-09-28 | $1,39 | +6,11 % | $1,32 | $1,45 | $1,30 | 1,96M |
| 2026-09-25 | $1,31 | -3,32 % | $1,34 | $1,37 | $1,29 | 1,17M |
| 2026-09-24 | $1,36 | -7,82 % | $1,46 | $1,49 | $1,34 | 1,20M |
| 2026-09-23 | $1,47 | -8,12 % | $1,59 | $1,60 | $1,43 | 1,28M |
| 2026-09-22 | $1,60 | -3,61 % | $1,68 | $1,68 | $1,60 | 652,80K |
| 2026-09-21 | $1,66 | -2,35 % | $1,72 | $1,72 | $1,65 | 849,50K |
| 2026-09-18 | $1,70 | -2,30 % | $1,74 | $1,75 | $1,67 | 5,06M |
| 2026-09-17 | $1,74 | -1,14 % | $1,79 | $1,80 | $1,74 | 526,50K |
| 2026-09-16 | $1,76 | -6,88 % | $1,90 | $1,91 | $1,74 | 821,20K |
| 2026-09-15 | $1,89 | -1,82 % | $1,92 | $1,92 | $1,86 | 759,00K |
| 2026-09-14 | $1,92 | -0,77 % | $1,98 | $1,98 | $1,91 | 879,70K |
| 2026-09-11 | $1,94 | +2,11 % | $1,91 | $2,01 | $1,85 | 1,04M |
| 2026-09-10 | $1,90 | +3,26 % | $1,85 | $1,92 | $1,81 | 1,06M |
| 2026-09-09 | $1,84 | -8,00 % | $1,97 | $2,02 | $1,84 | 770,50K |
| 2026-09-08 | $2,00 | -0,50 % | $1,97 | $2,02 | $1,96 | 425,50K |
| 2026-09-04 | $2,01 | -0,99 % | $2,00 | $2,03 | $1,99 | 301,10K |
| 2026-09-03 | $2,03 | -2,40 % | $2,09 | $2,09 | $2,00 | 603,40K |
| 2026-09-02 | $2,08 | +5,05 % | $1,98 | $2,09 | $1,98 | 855,10K |
| 2026-09-01 | $1,98 | +2,59 % | $1,91 | $2,00 | $1,89 | 1,44M |
| 2026-08-31 | $1,93 | -3,50 % | $2,07 | $2,07 | $1,89 | 349,40K |
| 2026-08-28 | $2,00 | -2,44 % | $2,02 | $2,04 | $1,98 | 639,80K |
| 2026-08-27 | $2,05 | +3,54 % | $1,97 | $2,06 | $1,97 | 628,20K |
| 2026-08-26 | $1,98 | -1,00 % | $1,98 | $2,01 | $1,95 | 385,10K |
| 2026-08-25 | $2,00 | +0,50 % | $1,98 | $2,05 | $1,98 | 466,00K |
| 2026-08-24 | $1,99 | -2,45 % | $2,02 | $2,03 | $1,95 | 273,50K |
| 2026-08-21 | $2,04 | +2,51 % | $2,01 | $2,07 | $1,98 | 410,90K |
| 2026-08-20 | $1,99 | -3,40 % | $2,05 | $2,06 | $1,97 | 473,70K |
| 2026-08-19 | $2,06 | -0,96 % | $2,10 | $2,13 | $2,03 | 1,22M |
| 2026-08-18 | $2,08 | +5,58 % | $1,95 | $2,08 | $1,94 | 901,30K |
| 2026-08-17 | $1,97 | +0,51 % | $1,93 | $2,00 | $1,90 | 698,70K |
| 2026-08-14 | $1,96 | +1,03 % | $1,95 | $2,00 | $1,92 | 584,10K |
| 2026-08-13 | $1,94 | -3,48 % | $2,01 | $2,02 | $1,93 | 953,40K |
| 2026-08-12 | $2,01 | +4,15 % | $1,91 | $2,02 | $1,90 | 2,42M |
| 2026-08-11 | $1,93 | -6,31 % | $2,09 | $2,09 | $1,90 | 620,40K |
| 2026-08-10 | $2,06 | -1,90 % | $2,10 | $2,13 | $2,03 | 506,20K |
| 2026-08-07 | $2,10 | -0,47 % | $2,13 | $2,18 | $2,04 | 8,49M |
| 2026-08-06 | $2,11 | +9,90 % | $1,94 | $2,14 | $1,87 | 580,90K |
| 2026-08-05 | $1,92 | -2,54 % | $1,98 | $2,02 | $1,89 | 594,20K |
| 2026-08-04 | $1,97 | +2,07 % | $1,93 | $2,01 | $1,93 | 472,90K |
| 2026-08-03 | $1,93 | -0,52 % | $1,94 | $2,09 | $1,90 | 564,50K |
| 2026-07-31 | $1,94 | -0,51 % | $1,95 | $2,00 | $1,85 | 703,60K |
| 2026-07-30 | $1,95 | +0,26 % | $1,94 | $2,01 | $1,93 | 424,60K |
| 2026-07-29 | $1,95 | -2,26 % | $1,97 | $2,03 | $1,89 | 444,80K |
| 2026-07-28 | $1,99 | -1,49 % | $2,09 | $2,09 | $1,91 | 328,40K |
| 2026-07-27 | $2,02 | -0,49 % | $2,03 | $2,11 | $2,01 | 364,70K |
| 2026-07-24 | $2,03 | +0,50 % | $2,03 | $2,08 | $1,97 | 1,01M |
| 2026-07-23 | $2,02 | 0,00 % | $1,97 | $2,04 | $1,94 | 428,20K |
| 2026-07-22 | $2,02 | -1,46 % | $2,03 | $2,04 | $1,95 | 580,30K |
| 2026-07-21 | $2,05 | +6,77 % | $1,91 | $2,09 | $1,91 | 729,10K |
| 2026-07-20 | $1,92 | -8,57 % | $2,09 | $2,13 | $1,91 | 488,00K |
| 2026-07-17 | $2,10 | +1,45 % | $2,04 | $2,16 | $1,99 | 765,30K |
| 2026-07-16 | $2,07 | +1,97 % | $2,04 | $2,07 | $1,90 | 791,80K |
| 2026-07-15 | $2,03 | +1,50 % | $1,99 | $2,06 | $1,92 | 669,80K |
| 2026-07-14 | $2,00 | +1,52 % | $2,00 | $2,02 | $1,91 | 767,20K |
| 2026-07-13 | $1,97 | -7,29 % | $2,08 | $2,13 | $1,94 | 1,22M |
| 2026-07-10 | $2,13 | +3,16 % | $2,08 | $2,17 | $2,00 | 781,30K |
| 2026-07-09 | $2,06 | -11,59 % | $2,33 | $2,41 | $2,05 | 776,50K |
| 2026-07-08 | $2,33 | -1,27 % | $2,36 | $2,40 | $2,28 | 1,76M |
| 2026-07-07 | $2,36 | +7,76 % | $2,20 | $2,40 | $2,17 | 1,82M |
| 2026-07-06 | $2,19 | +5,80 % | $2,06 | $2,27 | $2,03 | 1,39M |
| 2026-07-02 | $2,07 | +0,49 % | $2,08 | $2,13 | $2,02 | 1,07M |
| 2026-07-01 | $2,06 | -0,48 % | $2,04 | $2,11 | $1,98 | 1,23M |
| 2026-06-30 | $2,07 | -5,91 % | $2,22 | $2,22 | $2,05 | 1,01M |
| 2026-06-29 | $2,20 | +7,84 % | $2,00 | $2,26 | $1,95 | 2,19M |
| 2026-06-26 | $2,04 | +13,97 % | $1,79 | $2,13 | $1,76 | 14,47M |
| 2026-06-25 | $1,79 | 0,00 % | $1,81 | $1,90 | $1,74 | 936,80K |
| 2026-06-24 | $1,79 | +1,70 % | $1,75 | $1,81 | $1,70 | 932,60K |
| 2026-06-23 | $1,76 | +7,98 % | $1,60 | $1,79 | $1,60 | 1,02M |
| 2026-06-22 | $1,63 | +6,54 % | $1,54 | $1,65 | $1,54 | 958,60K |
| 2026-06-18 | $1,53 | +5,52 % | $1,44 | $1,54 | $1,40 | 5,05M |
| 2026-06-17 | $1,45 | +5,07 % | $1,37 | $1,46 | $1,37 | 1,29M |
| 2026-06-16 | $1,38 | -12,66 % | $1,59 | $1,59 | $1,38 | 2,95M |
| 2026-06-15 | $1,58 | 0,00 % | $1,59 | $1,61 | $1,56 | 1,64M |
| 2026-06-12 | $1,58 | +3,95 % | $1,52 | $1,60 | $1,49 | 642,70K |
| 2026-06-11 | $1,52 | +4,11 % | $1,43 | $1,55 | $1,43 | 529,20K |
| 2026-06-10 | $1,46 | -5,81 % | $1,53 | $1,59 | $1,46 | 708,10K |
| 2026-06-09 | $1,55 | -1,27 % | $1,58 | $1,63 | $1,52 | 502,00K |
| 2026-06-08 | $1,57 | +1,95 % | $1,57 | $1,61 | $1,54 | 664,10K |
| 2026-06-05 | $1,54 | -1,28 % | $1,58 | $1,63 | $1,52 | 858,20K |
| 2026-06-04 | $1,56 | -6,59 % | $1,66 | $1,75 | $1,55 | 2,84M |
| 2026-06-03 | $1,67 | -6,18 % | $1,77 | $1,80 | $1,67 | 710,20K |
| 2026-06-02 | $1,78 | -1,11 % | $1,76 | $1,83 | $1,69 | 859,90K |
| 2026-06-01 | $1,80 | -5,26 % | $1,89 | $1,89 | $1,79 | 1,02M |
| 2026-05-29 | $1,90 | +0,53 % | $1,90 | $1,98 | $1,89 | 704,80K |
| 2026-05-28 | $1,89 | -3,57 % | $1,97 | $1,99 | $1,89 | 1,13M |
| 2026-05-27 | $1,96 | +1,55 % | $1,92 | $2,02 | $1,86 | 4,24M |