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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,32 | 0,00 % | $1,32 | $1,32 | $1,32 | 700 |
| 2026-09-30 | $1,32 | -1,49 % | $1,31 | $1,35 | $1,31 | 1,10K |
| 2026-09-29 | $1,34 | +0,75 % | $1,33 | $1,36 | $1,33 | 3,30K |
| 2026-09-28 | $1,33 | -0,75 % | $1,30 | $1,39 | $1,30 | 1,70K |
| 2026-09-25 | $1,34 | +0,75 % | $1,36 | $1,36 | $1,33 | 2,80K |
| 2026-09-24 | $1,33 | 0,00 % | $1,33 | $1,37 | $1,33 | 1,50K |
| 2026-09-23 | $1,33 | 0,00 % | $1,32 | $1,36 | $1,32 | 2,20K |
| 2026-09-22 | $1,33 | 0,00 % | $1,33 | $1,33 | $1,31 | 1,40K |
| 2026-09-21 | $1,33 | -0,75 % | $1,34 | $1,35 | $1,32 | 3,20K |
| 2026-09-18 | $1,34 | 0,00 % | $1,36 | $1,36 | $1,31 | 4,70K |
| 2026-09-17 | $1,34 | -1,47 % | $1,32 | $1,42 | $1,32 | 8,50K |
| 2026-09-16 | $1,36 | 0,00 % | $1,39 | $1,42 | $1,36 | 3,90K |
| 2026-09-15 | $1,36 | +3,82 % | $1,32 | $1,37 | $1,30 | 5,90K |
| 2026-09-14 | $1,31 | -3,68 % | $1,36 | $1,45 | $1,28 | 57,80K |
| 2026-09-11 | $1,36 | -2,16 % | $1,36 | $1,36 | $1,36 | 500 |
| 2026-09-10 | $1,39 | +1,46 % | $1,37 | $1,43 | $1,35 | 6,40K |
| 2026-09-09 | $1,37 | -2,14 % | $1,39 | $1,47 | $1,36 | 9,40K |
| 2026-09-08 | $1,40 | +2,19 % | $1,35 | $1,40 | $1,35 | 4,30K |
| 2026-09-04 | $1,37 | -0,72 % | $1,40 | $1,40 | $1,37 | 2,20K |
| 2026-09-03 | $1,38 | 0,00 % | $1,38 | $1,39 | $1,36 | 4,10K |
| 2026-09-02 | $1,38 | 0,00 % | $1,39 | $1,40 | $1,37 | 1,80K |
| 2026-09-01 | $1,38 | -1,43 % | $1,36 | $1,38 | $1,35 | 4,50K |
| 2026-08-31 | $1,40 | -0,71 % | $1,41 | $1,41 | $1,39 | 7,10K |
| 2026-08-28 | $1,41 | 0,00 % | $1,40 | $1,45 | $1,40 | 10,20K |
| 2026-08-27 | $1,41 | 0,00 % | $1,41 | $1,51 | $1,40 | 5,50K |
| 2026-08-26 | $1,41 | -0,70 % | $1,44 | $1,49 | $1,40 | 8,10K |
| 2026-08-25 | $1,42 | -2,74 % | $1,46 | $1,46 | $1,40 | 20,60K |
| 2026-08-24 | $1,46 | -2,67 % | $1,47 | $1,50 | $1,45 | 4,30K |
| 2026-08-21 | $1,50 | +5,63 % | $1,45 | $1,50 | $1,45 | 6,90K |
| 2026-08-20 | $1,42 | -3,40 % | $1,42 | $1,46 | $1,42 | 11,70K |
| 2026-08-19 | $1,47 | -1,34 % | $1,49 | $1,49 | $1,46 | 5,80K |
| 2026-08-18 | $1,49 | -1,32 % | $1,39 | $1,50 | $1,39 | 69,90K |
| 2026-08-17 | $1,51 | -0,66 % | $1,52 | $1,57 | $1,51 | 3,10K |
| 2026-08-14 | $1,52 | +1,33 % | $1,57 | $1,61 | $1,47 | 6,60K |
| 2026-08-13 | $1,50 | -5,66 % | $1,51 | $1,58 | $1,47 | 5,90K |
| 2026-08-12 | $1,59 | -0,62 % | $1,59 | $1,59 | $1,51 | 5,80K |
| 2026-08-11 | $1,60 | -1,84 % | $1,52 | $1,60 | $1,51 | 10,60K |
| 2026-08-10 | $1,63 | +3,82 % | $1,59 | $1,63 | $1,55 | 5,70K |
| 2026-08-07 | $1,57 | -1,87 % | $1,55 | $1,62 | $1,55 | 4,90K |
| 2026-08-06 | $1,60 | -0,62 % | $1,60 | $1,60 | $1,51 | 2,30K |
| 2026-08-05 | $1,61 | +1,26 % | $1,54 | $1,61 | $1,54 | 4,30K |
| 2026-08-04 | $1,59 | +0,63 % | $1,58 | $1,62 | $1,52 | 17,30K |
| 2026-08-03 | $1,58 | +7,48 % | $1,46 | $1,59 | $1,41 | 25,20K |
| 2026-07-31 | $1,47 | -0,68 % | $1,45 | $1,48 | $1,41 | 10,80K |
| 2026-07-30 | $1,48 | +0,68 % | $1,44 | $1,56 | $1,44 | 3,80K |
| 2026-07-29 | $1,47 | -1,34 % | $1,45 | $1,48 | $1,45 | 17,00K |
| 2026-07-28 | $1,49 | -1,97 % | $1,49 | $1,51 | $1,45 | 10,60K |
| 2026-07-27 | $1,52 | -3,80 % | $1,50 | $1,53 | $1,46 | 17,90K |
| 2026-07-24 | $1,58 | +6,04 % | $1,49 | $1,59 | $1,45 | 33,40K |
| 2026-07-23 | $1,49 | 0,00 % | $1,50 | $1,51 | $1,43 | 25,30K |
| 2026-07-22 | $1,49 | +1,36 % | $1,41 | $1,49 | $1,41 | 12,70K |
| 2026-07-21 | $1,47 | -1,34 % | $1,50 | $1,51 | $1,43 | 10,30K |
| 2026-07-20 | $1,49 | +2,05 % | $1,46 | $1,51 | $1,40 | 51,60K |
| 2026-07-17 | $1,46 | -0,68 % | $1,46 | $1,46 | $1,44 | 8,50K |
| 2026-07-16 | $1,47 | +2,08 % | $1,43 | $1,47 | $1,43 | 6,40K |
| 2026-07-15 | $1,44 | -1,37 % | $1,45 | $1,46 | $1,41 | 13,90K |
| 2026-07-14 | $1,46 | -1,35 % | $1,47 | $1,49 | $1,42 | 19,50K |
| 2026-07-13 | $1,48 | -3,27 % | $1,50 | $1,56 | $1,48 | 44,30K |
| 2026-07-10 | $1,53 | -1,92 % | $1,55 | $1,58 | $1,51 | 17,40K |
| 2026-07-09 | $1,56 | +0,65 % | $1,54 | $1,58 | $1,50 | 16,80K |
| 2026-07-08 | $1,55 | +0,65 % | $1,53 | $1,60 | $1,52 | 8,40K |
| 2026-07-07 | $1,54 | -6,10 % | $1,64 | $1,64 | $1,53 | 33,50K |
| 2026-07-06 | $1,64 | +2,50 % | $1,55 | $1,65 | $1,53 | 52,10K |
| 2026-07-02 | $1,60 | -1,23 % | $1,59 | $1,65 | $1,55 | 37,10K |
| 2026-07-01 | $1,62 | -1,22 % | $1,62 | $1,66 | $1,55 | 77,60K |
| 2026-06-30 | $1,64 | +5,81 % | $1,57 | $1,70 | $1,56 | 31,90K |
| 2026-06-29 | $1,55 | -6,06 % | $1,67 | $1,68 | $1,53 | 32,30K |
| 2026-06-26 | $1,65 | -7,82 % | $1,67 | $1,77 | $1,62 | 114,80K |
| 2026-06-25 | $1,79 | -6,77 % | $1,92 | $1,97 | $1,74 | 81,60K |
| 2026-06-24 | $1,92 | -1,54 % | $1,87 | $2,00 | $1,86 | 103,10K |
| 2026-06-23 | $1,95 | -6,70 % | $1,80 | $2,08 | $1,77 | 203,30K |
| 2026-06-22 | $2,09 | +5,03 % | $1,93 | $2,27 | $1,68 | 981,20K |
| 2026-06-18 | $1,99 | +43,17 % | $1,92 | $2,28 | $1,68 | 48,09M |
| 2026-06-17 | $1,39 | 0,00 % | $1,37 | $1,48 | $1,37 | 4,10K |
| 2026-06-16 | $1,39 | -1,42 % | $1,39 | $1,45 | $1,33 | 5,80K |
| 2026-06-15 | $1,41 | +2,92 % | $1,37 | $1,41 | $1,37 | 7,40K |
| 2026-06-12 | $1,37 | -7,43 % | $1,47 | $1,47 | $1,37 | 4,60K |
| 2026-06-11 | $1,48 | +7,25 % | $1,35 | $1,48 | $1,35 | 13,20K |
| 2026-06-10 | $1,38 | +0,73 % | $1,37 | $1,40 | $1,37 | 3,80K |
| 2026-06-09 | $1,37 | -0,72 % | $1,36 | $1,37 | $1,36 | 400 |
| 2026-06-08 | $1,38 | +3,76 % | $1,34 | $1,39 | $1,33 | 1,80K |
| 2026-06-05 | $1,33 | -2,92 % | $1,35 | $1,37 | $1,30 | 6,80K |
| 2026-06-04 | $1,37 | 0,00 % | $1,35 | $1,40 | $1,35 | 1,80K |
| 2026-06-03 | $1,37 | -2,84 % | $1,38 | $1,38 | $1,34 | 1,40K |
| 2026-06-02 | $1,41 | -2,76 % | $1,44 | $1,46 | $1,38 | 4,50K |
| 2026-06-01 | $1,45 | +1,40 % | $1,43 | $1,45 | $1,38 | 6,40K |
| 2026-05-29 | $1,43 | 0,00 % | $1,45 | $1,46 | $1,42 | 1,90K |
| 2026-05-28 | $1,43 | -0,69 % | $1,42 | $1,46 | $1,38 | 15,00K |
| 2026-05-27 | $1,44 | +2,86 % | $1,44 | $1,45 | $1,43 | 6,10K |
| 2026-05-26 | $1,40 | -6,67 % | $1,38 | $1,43 | $1,37 | 4,70K |