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 | $0,93 | +1,65 % | $0,94 | $0,97 | $0,89 | 76,60K |
| 2026-10-01 | $0,91 | -1,73 % | $0,92 | $0,99 | $0,91 | 62,40K |
| 2026-09-30 | $0,93 | -2,22 % | $0,95 | $0,95 | $0,91 | 20,20K |
| 2026-09-29 | $0,95 | -0,21 % | $0,92 | $0,98 | $0,92 | 34,60K |
| 2026-09-28 | $0,95 | -0,11 % | $0,96 | $1,00 | $0,92 | 34,40K |
| 2026-09-25 | $0,95 | +7,83 % | $0,94 | $1,05 | $0,94 | 111,80K |
| 2026-09-24 | $0,88 | -15,29 % | $1,06 | $1,20 | $0,87 | 670,90K |
| 2026-09-23 | $1,04 | -4,59 % | $1,09 | $1,10 | $0,98 | 79,50K |
| 2026-09-22 | $1,09 | -1,80 % | $1,09 | $1,24 | $1,09 | 260,10K |
| 2026-09-21 | $1,11 | -2,63 % | $1,13 | $1,16 | $1,10 | 16,50K |
| 2026-09-18 | $1,14 | +0,88 % | $1,14 | $1,17 | $1,11 | 30,60K |
| 2026-09-17 | $1,13 | +1,80 % | $1,14 | $1,15 | $1,11 | 19,30K |
| 2026-09-16 | $1,11 | +0,91 % | $1,09 | $1,15 | $1,08 | 24,30K |
| 2026-09-15 | $1,10 | -4,35 % | $1,13 | $1,13 | $1,07 | 15,10K |
| 2026-09-14 | $1,15 | -5,74 % | $1,19 | $1,21 | $1,15 | 44,40K |
| 2026-09-11 | $1,22 | +15,09 % | $1,12 | $1,23 | $1,08 | 138,60K |
| 2026-09-10 | $1,06 | 0,00 % | $1,02 | $1,10 | $1,02 | 56,30K |
| 2026-09-09 | $1,06 | -6,19 % | $1,10 | $1,13 | $1,06 | 37,30K |
| 2026-09-08 | $1,13 | -1,74 % | $1,16 | $1,18 | $1,10 | 38,50K |
| 2026-09-04 | $1,15 | -2,54 % | $1,16 | $1,19 | $1,12 | 50,90K |
| 2026-09-03 | $1,18 | 0,00 % | $1,18 | $1,23 | $1,16 | 35,80K |
| 2026-09-02 | $1,18 | -0,84 % | $1,18 | $1,22 | $1,15 | 37,10K |
| 2026-09-01 | $1,19 | -6,67 % | $1,26 | $1,27 | $1,17 | 49,00K |
| 2026-08-31 | $1,27 | +2,00 % | $1,25 | $1,30 | $1,25 | 36,60K |
| 2026-08-28 | $1,25 | -4,58 % | $1,29 | $1,32 | $1,25 | 42,00K |
| 2026-08-27 | $1,31 | +1,55 % | $1,29 | $1,37 | $1,28 | 41,90K |
| 2026-08-26 | $1,29 | -3,01 % | $1,37 | $1,37 | $1,27 | 21,00K |
| 2026-08-25 | $1,33 | +1,53 % | $1,32 | $1,35 | $1,30 | 40,00K |
| 2026-08-24 | $1,31 | 0,00 % | $1,32 | $1,34 | $1,27 | 51,50K |
| 2026-08-21 | $1,31 | 0,00 % | $1,30 | $1,34 | $1,27 | 46,40K |
| 2026-08-20 | $1,31 | -1,50 % | $1,35 | $1,38 | $1,29 | 51,10K |
| 2026-08-19 | $1,33 | -3,62 % | $1,35 | $1,37 | $1,28 | 121,60K |
| 2026-08-18 | $1,38 | -1,43 % | $1,43 | $1,43 | $1,33 | 66,70K |
| 2026-08-17 | $1,40 | -5,72 % | $1,45 | $1,46 | $1,37 | 109,90K |
| 2026-08-14 | $1,49 | -1,00 % | $1,47 | $1,62 | $1,45 | 274,90K |
| 2026-08-13 | $1,50 | +8,70 % | $1,46 | $1,54 | $1,39 | 131,00K |
| 2026-08-12 | $1,38 | -7,38 % | $1,51 | $1,60 | $1,33 | 370,60K |
| 2026-08-11 | $1,49 | +8,76 % | $1,37 | $1,64 | $1,33 | 886,70K |
| 2026-08-10 | $1,37 | +17,09 % | $1,14 | $1,41 | $1,12 | 1,26M |
| 2026-08-07 | $1,17 | +9,35 % | $1,27 | $1,48 | $1,05 | 14,27M |
| 2026-08-06 | $1,07 | +8,08 % | $1,04 | $1,22 | $1,03 | 11,57M |
| 2026-08-05 | $0,99 | +8,79 % | $0,89 | $1,00 | $0,89 | 49,20K |
| 2026-08-04 | $0,91 | -1,09 % | $0,92 | $0,92 | $0,89 | 15,60K |
| 2026-08-03 | $0,92 | +1,55 % | $0,89 | $0,92 | $0,88 | 13,90K |
| 2026-07-31 | $0,91 | -0,44 % | $0,92 | $0,92 | $0,89 | 4,30K |
| 2026-07-30 | $0,91 | -0,98 % | $0,93 | $0,93 | $0,91 | 11,10K |
| 2026-07-29 | $0,92 | -0,11 % | $0,90 | $0,92 | $0,90 | 24,50K |
| 2026-07-28 | $0,92 | +2,22 % | $0,89 | $0,92 | $0,88 | 11,90K |
| 2026-07-27 | $0,90 | -1,10 % | $0,89 | $0,91 | $0,88 | 12,20K |
| 2026-07-24 | $0,91 | -3,29 % | $0,93 | $0,94 | $0,88 | 21,00K |
| 2026-07-23 | $0,94 | -0,42 % | $0,96 | $1,00 | $0,93 | 13,50K |
| 2026-07-22 | $0,94 | -1,56 % | $0,95 | $0,99 | $0,93 | 4,80K |
| 2026-07-21 | $0,96 | +1,37 % | $0,92 | $0,97 | $0,92 | 4,00K |
| 2026-07-20 | $0,95 | -2,37 % | $0,95 | $0,96 | $0,95 | 4,40K |
| 2026-07-17 | $0,97 | 0,00 % | $1,01 | $1,01 | $0,95 | 7,90K |
| 2026-07-16 | $0,97 | -2,02 % | $1,01 | $1,02 | $0,95 | 45,30K |
| 2026-07-15 | $0,99 | +3,13 % | $0,97 | $0,99 | $0,93 | 46,90K |
| 2026-07-14 | $0,96 | -3,13 % | $0,95 | $0,96 | $0,92 | 35,10K |
| 2026-07-13 | $0,99 | +1,12 % | $1,01 | $1,01 | $0,95 | 21,20K |
| 2026-07-10 | $0,98 | +6,99 % | $0,97 | $0,98 | $0,90 | 22,00K |
| 2026-07-09 | $0,92 | -2,55 % | $0,95 | $0,95 | $0,88 | 38,20K |
| 2026-07-08 | $0,94 | -3,09 % | $1,05 | $1,05 | $0,90 | 374,50K |
| 2026-07-07 | $0,97 | -4,90 % | $1,02 | $1,02 | $0,97 | 42,40K |
| 2026-07-06 | $1,02 | -0,97 % | $1,00 | $1,10 | $1,00 | 8,80K |
| 2026-07-02 | $1,03 | -3,74 % | $1,06 | $1,07 | $0,98 | 8,80K |
| 2026-07-01 | $1,07 | 0,00 % | $1,08 | $1,10 | $1,05 | 8,10K |
| 2026-06-30 | $1,07 | -1,83 % | $1,09 | $1,10 | $1,06 | 18,50K |
| 2026-06-29 | $1,09 | -0,91 % | $1,11 | $1,12 | $1,08 | 11,40K |
| 2026-06-26 | $1,10 | +1,85 % | $1,04 | $1,14 | $0,99 | 12,00K |
| 2026-06-25 | $1,08 | -8,47 % | $1,20 | $1,20 | $1,08 | 55,00K |
| 2026-06-24 | $1,18 | +15,69 % | $1,04 | $1,25 | $1,04 | 257,40K |
| 2026-06-23 | $1,02 | +0,99 % | $0,99 | $1,05 | $0,98 | 21,30K |
| 2026-06-22 | $1,01 | +7,45 % | $0,95 | $1,04 | $0,95 | 55,40K |
| 2026-06-18 | $0,94 | -7,84 % | $1,03 | $1,04 | $0,94 | 99,90K |
| 2026-06-17 | $1,02 | 0,00 % | $1,03 | $1,07 | $1,02 | 115,40K |
| 2026-06-16 | $1,02 | -1,92 % | $1,03 | $1,04 | $0,99 | 18,90K |
| 2026-06-15 | $1,04 | +4,00 % | $0,97 | $1,04 | $0,96 | 48,70K |
| 2026-06-12 | $1,00 | +3,20 % | $0,97 | $1,00 | $0,94 | 49,30K |
| 2026-06-11 | $0,97 | -0,82 % | $0,99 | $0,99 | $0,95 | 33,60K |
| 2026-06-10 | $0,98 | +3,94 % | $0,96 | $1,00 | $0,95 | 55,10K |
| 2026-06-09 | $0,94 | -3,09 % | $0,94 | $1,00 | $0,94 | 24,50K |
| 2026-06-08 | $0,97 | -1,02 % | $0,94 | $0,97 | $0,94 | 25,80K |
| 2026-06-05 | $0,98 | -0,71 % | $0,98 | $1,00 | $0,96 | 20,90K |
| 2026-06-04 | $0,99 | -1,30 % | $1,00 | $1,00 | $0,98 | 6,10K |
| 2026-06-03 | $1,00 | 0,00 % | $1,00 | $1,02 | $0,98 | 6,00K |
| 2026-06-02 | $1,00 | -2,91 % | $1,03 | $1,05 | $1,00 | 30,70K |
| 2026-06-01 | $1,03 | -0,96 % | $1,05 | $1,05 | $1,02 | 22,30K |
| 2026-05-29 | $1,04 | 0,00 % | $1,00 | $1,08 | $0,94 | 65,40K |
| 2026-05-28 | $1,04 | +5,58 % | $0,95 | $1,04 | $0,94 | 49,20K |
| 2026-05-27 | $0,99 | +0,51 % | $0,94 | $0,99 | $0,94 | 19,30K |