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 | $1,17 | 0,00 % | $1,11 | $1,18 | $1,11 | 72,71K |
| 2026-09-30 | $1,17 | -0,43 % | $1,17 | $1,19 | $1,17 | 40,60K |
| 2026-09-29 | $1,17 | -1,26 % | $1,16 | $1,20 | $1,16 | 37,50K |
| 2026-09-28 | $1,19 | +1,71 % | $1,16 | $1,20 | $1,16 | 25,30K |
| 2026-09-25 | $1,17 | -3,31 % | $1,18 | $1,23 | $1,17 | 44,10K |
| 2026-09-24 | $1,21 | -1,63 % | $1,20 | $1,23 | $1,17 | 60,50K |
| 2026-09-23 | $1,23 | +4,24 % | $1,19 | $1,23 | $1,18 | 89,70K |
| 2026-09-22 | $1,18 | +0,85 % | $1,19 | $1,20 | $1,17 | 35,20K |
| 2026-09-21 | $1,17 | -2,50 % | $1,20 | $1,21 | $1,16 | 85,70K |
| 2026-09-18 | $1,20 | +1,69 % | $1,20 | $1,21 | $1,18 | 52,60K |
| 2026-09-17 | $1,18 | -2,48 % | $1,24 | $1,24 | $1,18 | 54,10K |
| 2026-09-16 | $1,21 | -1,63 % | $1,22 | $1,27 | $1,19 | 85,00K |
| 2026-09-15 | $1,23 | +0,82 % | $1,25 | $1,25 | $1,19 | 52,30K |
| 2026-09-14 | $1,22 | -2,40 % | $1,21 | $1,26 | $1,21 | 74,00K |
| 2026-09-11 | $1,25 | +2,46 % | $1,22 | $1,27 | $1,21 | 30,30K |
| 2026-09-10 | $1,22 | -1,61 % | $1,23 | $1,26 | $1,21 | 30,80K |
| 2026-09-09 | $1,24 | -3,12 % | $1,27 | $1,33 | $1,23 | 96,30K |
| 2026-09-08 | $1,28 | +3,23 % | $1,25 | $1,31 | $1,25 | 57,20K |
| 2026-09-04 | $1,24 | -2,36 % | $1,26 | $1,28 | $1,22 | 88,90K |
| 2026-09-03 | $1,27 | +0,79 % | $1,24 | $1,31 | $1,24 | 33,70K |
| 2026-09-02 | $1,26 | -1,56 % | $1,28 | $1,28 | $1,25 | 73,30K |
| 2026-09-01 | $1,28 | -3,03 % | $1,31 | $1,31 | $1,25 | 58,60K |
| 2026-08-31 | $1,32 | 0,00 % | $1,31 | $1,33 | $1,26 | 72,80K |
| 2026-08-28 | $1,32 | +2,33 % | $1,29 | $1,33 | $1,25 | 131,10K |
| 2026-08-27 | $1,29 | 0,00 % | $1,28 | $1,31 | $1,25 | 158,10K |
| 2026-08-26 | $1,29 | 0,00 % | $1,31 | $1,33 | $1,28 | 144,40K |
| 2026-08-25 | $1,29 | -2,27 % | $1,31 | $1,40 | $1,29 | 136,60K |
| 2026-08-24 | $1,32 | -8,97 % | $1,46 | $1,48 | $1,32 | 207,50K |
| 2026-08-21 | $1,45 | +0,69 % | $1,46 | $1,50 | $1,42 | 336,10K |
| 2026-08-20 | $1,44 | -13,25 % | $1,37 | $1,72 | $1,37 | 2,45M |
| 2026-08-19 | $1,66 | +44,35 % | $1,23 | $2,10 | $1,22 | 61,75M |
| 2026-08-18 | $1,15 | -8,00 % | $1,21 | $1,25 | $1,15 | 123,60K |
| 2026-08-17 | $1,25 | -4,58 % | $1,37 | $1,37 | $1,25 | 147,20K |
| 2026-08-14 | $1,31 | -0,76 % | $1,32 | $1,35 | $1,30 | 102,20K |
| 2026-08-13 | $1,32 | +3,94 % | $1,29 | $1,36 | $1,27 | 183,40K |
| 2026-08-12 | $1,27 | -9,29 % | $1,40 | $1,40 | $1,26 | 284,50K |
| 2026-08-11 | $1,40 | -7,28 % | $1,52 | $1,62 | $1,36 | 435,60K |
| 2026-08-10 | $1,51 | +0,67 % | $1,46 | $1,64 | $1,41 | 1,56M |
| 2026-08-07 | $1,50 | -6,25 % | $1,67 | $1,78 | $1,44 | 11,27M |
| 2026-08-06 | $1,60 | +58,42 % | $1,22 | $2,58 | $1,20 | 69,98M |
| 2026-08-05 | $1,01 | -9,82 % | $1,11 | $1,15 | $1,00 | 2,63M |
| 2026-08-04 | $1,12 | -3,45 % | $1,13 | $1,16 | $1,11 | 81,10K |
| 2026-08-03 | $1,16 | +0,87 % | $1,15 | $1,18 | $1,14 | 62,10K |
| 2026-07-31 | $1,15 | -1,71 % | $1,17 | $1,20 | $1,15 | 38,00K |
| 2026-07-30 | $1,17 | +0,86 % | $1,16 | $1,20 | $1,10 | 62,00K |
| 2026-07-29 | $1,16 | -7,94 % | $1,23 | $1,27 | $1,15 | 75,30K |
| 2026-07-28 | $1,26 | +9,57 % | $1,16 | $1,35 | $1,15 | 176,90K |
| 2026-07-27 | $1,15 | -0,86 % | $1,16 | $1,22 | $1,15 | 73,40K |
| 2026-07-24 | $1,16 | -6,45 % | $1,26 | $1,27 | $1,13 | 92,50K |
| 2026-07-23 | $1,24 | -1,59 % | $1,25 | $1,26 | $1,20 | 84,00K |
| 2026-07-22 | $1,26 | -5,97 % | $1,38 | $1,40 | $1,23 | 145,60K |
| 2026-07-21 | $1,34 | -2,90 % | $1,38 | $1,40 | $1,26 | 111,40K |
| 2026-07-20 | $1,38 | +14,05 % | $1,22 | $1,42 | $1,22 | 143,80K |
| 2026-07-17 | $1,21 | -4,72 % | $1,27 | $1,32 | $1,19 | 85,60K |
| 2026-07-16 | $1,27 | -4,51 % | $1,31 | $1,36 | $1,27 | 96,90K |
| 2026-07-15 | $1,33 | -2,92 % | $1,37 | $1,40 | $1,32 | 89,70K |
| 2026-07-14 | $1,37 | +1,48 % | $1,37 | $1,45 | $1,30 | 212,10K |
| 2026-07-13 | $1,35 | -12,34 % | $1,54 | $1,54 | $1,32 | 134,70K |
| 2026-07-10 | $1,54 | -4,94 % | $1,60 | $1,62 | $1,46 | 148,50K |
| 2026-07-09 | $1,62 | 0,00 % | $1,60 | $1,72 | $1,57 | 104,60K |
| 2026-07-08 | $1,62 | -4,14 % | $1,62 | $1,64 | $1,51 | 160,40K |
| 2026-07-07 | $1,69 | -7,14 % | $1,80 | $1,80 | $1,64 | 177,50K |
| 2026-07-06 | $1,82 | -2,15 % | $1,78 | $1,90 | $1,75 | 159,90K |
| 2026-07-02 | $1,86 | -15,45 % | $2,01 | $2,09 | $1,85 | 291,50K |
| 2026-07-01 | $2,20 | +3,77 % | $2,11 | $2,20 | $1,78 | 554,50K |
| 2026-06-30 | $2,12 | -27,15 % | $2,51 | $2,68 | $1,85 | 1,50M |
| 2026-06-29 | $2,91 | +56,45 % | $1,88 | $3,50 | $1,87 | 45,71M |
| 2026-06-26 | $1,86 | -6,06 % | $1,76 | $1,93 | $1,76 | 1,92M |
| 2026-06-25 | $1,98 | +73,68 % | $1,88 | $2,16 | $1,72 | 66,21M |
| 2026-06-24 | $1,14 | -3,39 % | $1,18 | $1,25 | $1,14 | 23,97M |
| 2026-06-23 | $1,18 | -15,11 % | $1,15 | $1,28 | $1,15 | 297,30K |
| 2026-06-22 | $1,39 | -3,47 % | $1,44 | $1,56 | $1,36 | 264,80K |
| 2026-06-18 | $1,44 | -12,20 % | $1,58 | $1,61 | $1,42 | 237,30K |
| 2026-06-17 | $1,64 | -8,89 % | $1,65 | $1,70 | $1,61 | 277,30K |
| 2026-06-16 | $1,80 | +1,12 % | $1,77 | $1,85 | $1,59 | 781,70K |
| 2026-06-15 | $1,78 | +7,23 % | $1,72 | $1,90 | $1,71 | 1,54M |
| 2026-06-12 | $1,66 | +7,10 % | $1,66 | $1,87 | $1,50 | 15,55M |
| 2026-06-11 | $1,55 | -34,04 % | $2,19 | $2,24 | $1,50 | 2,01M |
| 2026-06-10 | $2,35 | +27,03 % | $2,20 | $3,75 | $2,14 | 27,36M |
| 2026-06-09 | $1,85 | +63,72 % | $2,93 | $7,00 | $1,68 | 190,65M |
| 2026-06-08 | $1,13 | +8,65 % | $1,03 | $1,37 | $1,02 | 197,00K |
| 2026-06-05 | $1,04 | -6,31 % | $1,09 | $1,10 | $1,01 | 17,70K |
| 2026-06-04 | $1,11 | +3,74 % | $1,09 | $1,13 | $1,06 | 20,20K |
| 2026-06-03 | $1,07 | -1,83 % | $1,04 | $1,09 | $1,04 | 14,80K |
| 2026-06-02 | $1,09 | +5,31 % | $1,07 | $1,10 | $1,05 | 18,90K |
| 2026-06-01 | $1,03 | -10,00 % | $1,16 | $1,17 | $1,03 | 66,70K |
| 2026-05-29 | $1,15 | -4,96 % | $1,21 | $1,22 | $1,14 | 44,80K |
| 2026-05-28 | $1,21 | -1,63 % | $1,24 | $1,26 | $1,20 | 56,90K |
| 2026-05-27 | $1,23 | -5,38 % | $1,30 | $1,30 | $1,23 | 21,60K |
| 2026-05-26 | $1,30 | +3,17 % | $1,32 | $1,34 | $1,27 | 25,20K |