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 | +1,74 % | $1,15 | $1,19 | $1,12 | 81,80K |
| 2026-10-01 | $1,15 | +2,68 % | $1,11 | $1,15 | $1,11 | 90,80K |
| 2026-09-30 | $1,12 | -1,75 % | $1,14 | $1,20 | $1,10 | 95,10K |
| 2026-09-29 | $1,14 | -3,39 % | $1,17 | $1,17 | $1,14 | 62,00K |
| 2026-09-28 | $1,18 | -1,67 % | $1,18 | $1,20 | $1,17 | 75,40K |
| 2026-09-25 | $1,20 | +0,84 % | $1,19 | $1,21 | $1,18 | 28,40K |
| 2026-09-24 | $1,19 | +0,85 % | $1,19 | $1,25 | $1,18 | 84,80K |
| 2026-09-23 | $1,18 | +0,85 % | $1,17 | $1,21 | $1,16 | 130,40K |
| 2026-09-22 | $1,17 | -2,50 % | $1,18 | $1,22 | $1,17 | 54,50K |
| 2026-09-21 | $1,20 | -1,64 % | $1,24 | $1,24 | $1,17 | 99,40K |
| 2026-09-18 | $1,22 | +2,52 % | $1,18 | $1,23 | $1,18 | 146,20K |
| 2026-09-17 | $1,19 | -4,03 % | $1,26 | $1,26 | $1,18 | 56,70K |
| 2026-09-16 | $1,24 | -0,80 % | $1,26 | $1,27 | $1,24 | 59,80K |
| 2026-09-15 | $1,25 | -2,34 % | $1,28 | $1,32 | $1,25 | 96,10K |
| 2026-09-14 | $1,28 | -8,57 % | $1,41 | $1,42 | $1,25 | 301,50K |
| 2026-09-11 | $1,40 | +6,87 % | $1,31 | $1,42 | $1,28 | 238,20K |
| 2026-09-10 | $1,31 | +6,50 % | $1,25 | $1,34 | $1,23 | 226,80K |
| 2026-09-09 | $1,23 | 0,00 % | $1,24 | $1,30 | $1,22 | 366,60K |
| 2026-09-08 | $1,23 | +19,42 % | $1,06 | $1,25 | $1,06 | 574,10K |
| 2026-09-04 | $1,03 | -1,90 % | $1,05 | $1,05 | $1,02 | 54,00K |
| 2026-09-03 | $1,05 | +5,00 % | $1,02 | $1,06 | $1,01 | 72,00K |
| 2026-09-02 | $1,00 | +0,40 % | $1,00 | $1,04 | $1,00 | 74,90K |
| 2026-09-01 | $1,00 | -2,35 % | $1,01 | $1,02 | $1,00 | 30,10K |
| 2026-08-31 | $1,02 | +0,99 % | $1,03 | $1,03 | $1,01 | 34,80K |
| 2026-08-28 | $1,01 | +1,00 % | $1,00 | $1,03 | $0,97 | 111,60K |
| 2026-08-27 | $1,00 | -0,99 % | $1,01 | $1,05 | $1,00 | 92,90K |
| 2026-08-26 | $1,01 | -6,48 % | $1,08 | $1,08 | $1,01 | 145,10K |
| 2026-08-25 | $1,08 | +2,86 % | $1,07 | $1,10 | $1,05 | 159,00K |
| 2026-08-24 | $1,05 | -4,55 % | $1,10 | $1,10 | $1,04 | 64,40K |
| 2026-08-21 | $1,10 | -1,79 % | $1,13 | $1,14 | $1,10 | 143,80K |
| 2026-08-20 | $1,12 | -0,88 % | $1,13 | $1,14 | $1,07 | 121,40K |
| 2026-08-19 | $1,13 | +4,63 % | $1,09 | $1,15 | $1,05 | 183,40K |
| 2026-08-18 | $1,08 | +2,86 % | $1,05 | $1,12 | $1,03 | 211,20K |
| 2026-08-17 | $1,05 | +0,96 % | $1,11 | $1,13 | $1,05 | 344,60K |
| 2026-08-14 | $1,04 | +7,88 % | $0,95 | $1,09 | $0,94 | 490,50K |
| 2026-08-13 | $0,96 | +17,42 % | $0,85 | $0,98 | $0,85 | 284,50K |
| 2026-08-12 | $0,82 | +3,53 % | $0,80 | $0,83 | $0,79 | 240,60K |
| 2026-08-11 | $0,79 | +2,99 % | $0,78 | $0,82 | $0,77 | 168,80K |
| 2026-08-10 | $0,77 | -3,39 % | $0,80 | $0,81 | $0,76 | 177,20K |
| 2026-08-07 | $0,80 | +1,27 % | $0,79 | $0,80 | $0,77 | 133,10K |
| 2026-08-06 | $0,79 | +5,07 % | $0,75 | $0,79 | $0,75 | 98,90K |
| 2026-08-05 | $0,75 | -7,53 % | $0,80 | $0,81 | $0,74 | 349,50K |
| 2026-08-04 | $0,81 | -0,25 % | $0,81 | $0,83 | $0,81 | 92,10K |
| 2026-08-03 | $0,81 | -2,99 % | $0,84 | $0,86 | $0,81 | 199,90K |
| 2026-07-31 | $0,84 | 0,00 % | $0,84 | $0,85 | $0,84 | 35,40K |
| 2026-07-30 | $0,84 | 0,00 % | $0,84 | $0,85 | $0,84 | 26,30K |
| 2026-07-29 | $0,84 | -3,46 % | $0,85 | $0,88 | $0,83 | 80,80K |
| 2026-07-28 | $0,87 | +1,52 % | $0,86 | $0,87 | $0,85 | 72,40K |
| 2026-07-27 | $0,85 | -0,70 % | $0,88 | $0,88 | $0,81 | 123,70K |
| 2026-07-24 | $0,86 | -3,48 % | $0,89 | $0,90 | $0,86 | 113,20K |
| 2026-07-23 | $0,89 | -1,00 % | $0,91 | $0,91 | $0,89 | 130,30K |
| 2026-07-22 | $0,90 | 0,00 % | $0,90 | $0,92 | $0,88 | 67,90K |
| 2026-07-21 | $0,90 | +1,93 % | $0,89 | $0,92 | $0,89 | 50,60K |
| 2026-07-20 | $0,88 | -4,23 % | $0,90 | $0,90 | $0,88 | 89,90K |
| 2026-07-17 | $0,92 | +3,60 % | $0,90 | $0,93 | $0,89 | 56,50K |
| 2026-07-16 | $0,89 | -3,26 % | $0,91 | $0,91 | $0,89 | 64,80K |
| 2026-07-15 | $0,92 | +2,79 % | $0,90 | $0,92 | $0,90 | 32,50K |
| 2026-07-14 | $0,89 | -1,10 % | $0,91 | $0,91 | $0,88 | 123,10K |
| 2026-07-13 | $0,90 | -2,69 % | $0,92 | $0,97 | $0,90 | 96,40K |
| 2026-07-10 | $0,93 | -4,12 % | $0,96 | $0,98 | $0,92 | 75,90K |
| 2026-07-09 | $0,97 | 0,00 % | $0,96 | $1,00 | $0,96 | 51,20K |
| 2026-07-08 | $0,97 | -7,62 % | $1,05 | $1,05 | $0,96 | 72,40K |
| 2026-07-07 | $1,05 | +9,26 % | $0,96 | $1,05 | $0,94 | 228,00K |
| 2026-07-06 | $0,96 | -2,04 % | $1,00 | $1,00 | $0,95 | 144,70K |
| 2026-07-02 | $0,98 | +0,10 % | $0,97 | $0,99 | $0,97 | 32,90K |
| 2026-07-01 | $0,98 | 0,00 % | $0,97 | $0,99 | $0,97 | 93,30K |
| 2026-06-30 | $0,98 | -1,01 % | $0,98 | $1,00 | $0,95 | 144,00K |
| 2026-06-29 | $0,99 | 0,00 % | $0,99 | $1,01 | $0,97 | 124,60K |
| 2026-06-26 | $0,99 | +4,21 % | $0,95 | $1,00 | $0,94 | 126,30K |
| 2026-06-25 | $0,95 | -5,94 % | $0,98 | $1,01 | $0,94 | 305,20K |
| 2026-06-24 | $1,01 | -0,98 % | $1,00 | $1,03 | $1,00 | 82,70K |
| 2026-06-23 | $1,02 | -0,97 % | $1,05 | $1,05 | $1,01 | 40,40K |
| 2026-06-22 | $1,03 | 0,00 % | $1,02 | $1,05 | $1,02 | 71,90K |
| 2026-06-18 | $1,03 | +0,98 % | $1,05 | $1,11 | $1,02 | 130,70K |
| 2026-06-17 | $1,02 | +4,08 % | $0,99 | $1,06 | $0,98 | 149,60K |
| 2026-06-16 | $0,98 | -2,00 % | $1,02 | $1,02 | $0,98 | 219,50K |
| 2026-06-15 | $1,00 | -0,99 % | $1,00 | $1,03 | $1,00 | 101,60K |
| 2026-06-12 | $1,01 | -2,88 % | $1,03 | $1,04 | $1,00 | 199,20K |
| 2026-06-11 | $1,04 | -0,95 % | $1,03 | $1,07 | $1,03 | 134,20K |
| 2026-06-10 | $1,05 | +3,96 % | $1,01 | $1,07 | $1,01 | 151,20K |
| 2026-06-09 | $1,01 | -4,72 % | $1,05 | $1,10 | $1,01 | 136,90K |
| 2026-06-08 | $1,06 | -1,85 % | $1,08 | $1,12 | $1,03 | 158,90K |
| 2026-06-05 | $1,08 | -2,70 % | $1,11 | $1,14 | $1,06 | 197,10K |
| 2026-06-04 | $1,11 | -4,31 % | $1,18 | $1,18 | $1,10 | 288,80K |
| 2026-06-03 | $1,16 | -4,92 % | $1,25 | $1,25 | $1,15 | 232,40K |
| 2026-06-02 | $1,22 | +3,39 % | $1,21 | $1,25 | $1,18 | 84,60K |
| 2026-06-01 | $1,18 | -6,35 % | $1,26 | $1,29 | $1,18 | 93,80K |
| 2026-05-29 | $1,26 | +9,57 % | $1,18 | $1,27 | $1,16 | 184,60K |
| 2026-05-28 | $1,15 | -2,54 % | $1,18 | $1,18 | $1,13 | 110,10K |
| 2026-05-27 | $1,18 | +1,72 % | $1,18 | $1,18 | $1,14 | 103,50K |