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 | $1,03 | -5,50 % | $1,05 | $1,08 | $1,02 | 37,10K |
| 2026-10-01 | $1,09 | -4,39 % | $1,06 | $1,12 | $1,00 | 170,60K |
| 2026-09-30 | $1,14 | +2,98 % | $1,16 | $1,73 | $1,00 | 4,00M |
| 2026-09-29 | $1,11 | -4,57 % | $1,16 | $1,16 | $1,08 | 21,20K |
| 2026-09-28 | $1,16 | +1,75 % | $1,14 | $1,20 | $1,11 | 3,00K |
| 2026-09-25 | $1,14 | +4,59 % | $1,15 | $1,18 | $1,08 | 20,90K |
| 2026-09-24 | $1,09 | -2,68 % | $1,14 | $1,14 | $1,08 | 15,50K |
| 2026-09-23 | $1,12 | -5,49 % | $1,13 | $1,18 | $1,06 | 70,20K |
| 2026-09-22 | $1,18 | +3,04 % | $1,13 | $1,36 | $1,12 | 814,00K |
| 2026-09-21 | $1,15 | -21,23 % | $1,49 | $1,49 | $1,07 | 77,70K |
| 2026-09-18 | $1,46 | -5,81 % | $1,50 | $1,50 | $1,37 | 2,30K |
| 2026-09-17 | $1,55 | +11,51 % | $1,39 | $1,65 | $1,37 | 6,20K |
| 2026-09-16 | $1,39 | -4,14 % | $1,40 | $1,46 | $1,36 | 8,50K |
| 2026-09-15 | $1,45 | 0,00 % | $1,40 | $1,52 | $1,40 | 15,70K |
| 2026-09-14 | $1,45 | +0,69 % | $1,46 | $1,53 | $1,36 | 34,20K |
| 2026-09-11 | $1,44 | +2,86 % | $1,38 | $1,44 | $1,38 | 356,20K |
| 2026-09-10 | $1,40 | -2,44 % | $1,35 | $1,47 | $1,35 | 3,80K |
| 2026-09-09 | $1,43 | -3,04 % | $1,46 | $1,47 | $1,42 | 3,30K |
| 2026-09-08 | $1,48 | +0,54 % | $1,46 | $1,53 | $1,46 | 1,70K |
| 2026-09-04 | $1,47 | -2,13 % | $1,42 | $1,47 | $1,42 | 6,40K |
| 2026-09-03 | $1,50 | +4,08 % | $1,45 | $1,54 | $1,36 | 4,80K |
| 2026-09-02 | $1,45 | +2,48 % | $1,48 | $1,62 | $1,40 | 20,60K |
| 2026-09-01 | $1,41 | -4,73 % | $1,50 | $1,65 | $1,41 | 25,90K |
| 2026-08-31 | $1,48 | -6,68 % | $1,64 | $1,64 | $1,48 | 17,00K |
| 2026-08-28 | $1,59 | -2,10 % | $1,58 | $1,65 | $1,51 | 10,00K |
| 2026-08-27 | $1,62 | +5,19 % | $1,67 | $1,70 | $1,62 | 16,90K |
| 2026-08-26 | $1,54 | -11,49 % | $1,66 | $1,75 | $1,50 | 49,60K |
| 2026-08-25 | $1,74 | +4,19 % | $1,75 | $1,75 | $1,73 | 1,90K |
| 2026-08-24 | $1,67 | -4,02 % | $1,67 | $1,77 | $1,67 | 22,80K |
| 2026-08-21 | $1,74 | +1,16 % | $1,71 | $1,75 | $1,70 | 3,70K |
| 2026-08-20 | $1,72 | +2,38 % | $1,78 | $1,80 | $1,72 | 2,60K |
| 2026-08-19 | $1,68 | -1,18 % | $1,71 | $1,71 | $1,68 | 8,30K |
| 2026-08-18 | $1,70 | -0,58 % | $1,70 | $1,70 | $1,69 | 1,80K |
| 2026-08-17 | $1,71 | -3,39 % | $1,74 | $1,74 | $1,70 | 3,80K |
| 2026-08-14 | $1,77 | +2,61 % | $1,75 | $1,77 | $1,72 | 3,00K |
| 2026-08-13 | $1,73 | +0,88 % | $1,79 | $1,94 | $1,70 | 34,10K |
| 2026-08-12 | $1,71 | -1,72 % | $1,79 | $1,80 | $1,70 | 20,20K |
| 2026-08-11 | $1,74 | +2,35 % | $1,71 | $1,80 | $1,71 | 5,50K |
| 2026-08-10 | $1,70 | +2,35 % | $1,71 | $1,80 | $1,69 | 23,00K |
| 2026-08-07 | $1,66 | -5,09 % | $1,65 | $1,84 | $1,53 | 32,90K |
| 2026-08-06 | $1,75 | -1,69 % | $1,78 | $1,85 | $1,67 | 12,90K |
| 2026-08-05 | $1,78 | -0,56 % | $1,83 | $1,83 | $1,71 | 10,30K |
| 2026-08-04 | $1,79 | +5,29 % | $1,69 | $1,85 | $1,69 | 10,30K |
| 2026-08-03 | $1,70 | -0,58 % | $1,71 | $1,84 | $1,69 | 116,20K |
| 2026-07-31 | $1,71 | -5,00 % | $1,73 | $1,85 | $1,71 | 9,20K |
| 2026-07-30 | $1,80 | +2,74 % | $1,75 | $1,80 | $1,75 | 3,70K |
| 2026-07-29 | $1,75 | +3,98 % | $1,68 | $1,75 | $1,67 | 2,70K |
| 2026-07-28 | $1,68 | -1,46 % | $1,79 | $1,79 | $1,68 | 7,50K |
| 2026-07-27 | $1,71 | +0,59 % | $1,75 | $1,77 | $1,71 | 3,20K |
| 2026-07-24 | $1,70 | -3,95 % | $1,72 | $1,73 | $1,70 | 3,10K |
| 2026-07-23 | $1,77 | +1,72 % | $1,80 | $1,80 | $1,70 | 7,90K |
| 2026-07-22 | $1,74 | +2,35 % | $1,77 | $1,84 | $1,70 | 11,50K |
| 2026-07-21 | $1,70 | 0,00 % | $1,70 | $1,75 | $1,70 | 18,40K |
| 2026-07-20 | $1,70 | -5,03 % | $1,74 | $1,74 | $1,70 | 6,20K |
| 2026-07-17 | $1,79 | +2,87 % | $1,73 | $1,80 | $1,71 | 8,90K |
| 2026-07-16 | $1,74 | +2,35 % | $1,70 | $1,77 | $1,69 | 7,80K |
| 2026-07-15 | $1,70 | +3,03 % | $1,66 | $1,85 | $1,66 | 75,70K |
| 2026-07-14 | $1,65 | -4,07 % | $1,67 | $2,00 | $1,65 | 158,70K |
| 2026-07-13 | $1,72 | +16,22 % | $1,63 | $2,07 | $1,51 | 1,51M |
| 2026-07-10 | $1,48 | -24,10 % | $1,91 | $1,91 | $1,25 | 90,90K |
| 2026-07-09 | $1,95 | -0,51 % | $1,98 | $1,98 | $1,88 | 9,20K |
| 2026-07-08 | $1,96 | -3,59 % | $1,96 | $1,96 | $1,96 | 700 |
| 2026-07-07 | $2,03 | +10,49 % | $2,00 | $2,04 | $1,95 | 22,60K |
| 2026-07-06 | $1,84 | -3,16 % | $1,88 | $1,91 | $1,76 | 7,00K |
| 2026-07-02 | $1,90 | -1,04 % | $2,00 | $2,00 | $1,88 | 13,00K |
| 2026-07-01 | $1,92 | -9,00 % | $2,09 | $2,12 | $1,89 | 34,00K |
| 2026-06-30 | $2,11 | -4,31 % | $2,13 | $2,14 | $2,09 | 6,10K |
| 2026-06-29 | $2,20 | +1,15 % | $2,16 | $2,20 | $2,16 | 2,60K |
| 2026-06-26 | $2,18 | -1,80 % | $2,21 | $2,21 | $2,08 | 8,50K |
| 2026-06-25 | $2,22 | 0,00 % | $2,32 | $2,32 | $2,16 | 7,80K |
| 2026-06-24 | $2,22 | +1,83 % | $2,24 | $2,27 | $2,16 | 4,50K |
| 2026-06-23 | $2,18 | +0,93 % | $2,19 | $2,21 | $1,85 | 26,40K |
| 2026-06-22 | $2,16 | -8,86 % | $2,21 | $2,32 | $1,92 | 10,70K |
| 2026-06-18 | $2,37 | -0,42 % | $2,37 | $2,37 | $2,32 | 3,50K |
| 2026-06-17 | $2,38 | +0,85 % | $2,29 | $2,60 | $2,29 | 64,60K |
| 2026-06-16 | $2,36 | -5,22 % | $2,40 | $2,48 | $2,30 | 41,90K |
| 2026-06-15 | $2,49 | +1,63 % | $2,54 | $2,54 | $2,38 | 94,70K |
| 2026-06-12 | $2,45 | -4,30 % | $2,54 | $2,70 | $2,41 | 59,60K |
| 2026-06-11 | $2,56 | +2,81 % | $2,53 | $2,59 | $2,38 | 275,80K |
| 2026-06-10 | $2,49 | +3,11 % | $2,42 | $2,51 | $2,40 | 5,00K |
| 2026-06-09 | $2,41 | -3,01 % | $2,33 | $2,45 | $2,33 | 3,50K |
| 2026-06-08 | $2,49 | 0,00 % | $2,49 | $2,49 | $2,49 | 0 |
| 2026-06-05 | $2,49 | +0,40 % | $2,45 | $2,49 | $2,45 | 2,90K |
| 2026-06-04 | $2,48 | +3,33 % | $2,46 | $2,50 | $2,44 | 13,20K |
| 2026-06-03 | $2,40 | -5,14 % | $2,36 | $2,45 | $2,36 | 52,60K |
| 2026-06-02 | $2,53 | +0,80 % | $2,50 | $2,55 | $2,50 | 9,00K |
| 2026-06-01 | $2,51 | -0,55 % | $2,46 | $2,54 | $2,46 | 3,10K |
| 2026-05-29 | $2,52 | -0,24 % | $2,52 | $2,52 | $2,52 | 400 |
| 2026-05-28 | $2,53 | +2,85 % | $2,50 | $2,54 | $2,50 | 17,00K |
| 2026-05-27 | $2,46 | -1,99 % | $2,45 | $2,58 | $2,45 | 81,70K |