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 | $0,68 | -2,82 % | $0,71 | $0,71 | $0,65 | 487,85K |
| 2026-09-30 | $0,70 | +9,52 % | $0,64 | $0,77 | $0,63 | 1,17M |
| 2026-09-29 | $0,64 | -14,53 % | $0,79 | $0,79 | $0,54 | 4,20M |
| 2026-09-28 | $0,75 | -5,42 % | $0,78 | $0,79 | $0,74 | 647,90K |
| 2026-09-25 | $0,79 | -4,46 % | $0,85 | $0,87 | $0,79 | 670,60K |
| 2026-09-24 | $0,83 | -5,57 % | $0,86 | $0,88 | $0,82 | 792,80K |
| 2026-09-23 | $0,88 | -2,33 % | $0,91 | $0,94 | $0,87 | 571,30K |
| 2026-09-22 | $0,90 | -3,23 % | $0,95 | $0,96 | $0,90 | 788,00K |
| 2026-09-21 | $0,93 | -1,69 % | $0,96 | $0,98 | $0,92 | 436,60K |
| 2026-09-18 | $0,95 | +2,38 % | $0,94 | $0,99 | $0,93 | 923,90K |
| 2026-09-17 | $0,92 | -6,85 % | $1,00 | $1,02 | $0,91 | 1,39M |
| 2026-09-16 | $0,99 | -1,78 % | $1,01 | $1,02 | $0,99 | 609,60K |
| 2026-09-15 | $1,01 | -0,98 % | $1,02 | $1,04 | $1,00 | 473,80K |
| 2026-09-14 | $1,02 | -1,92 % | $1,04 | $1,06 | $1,01 | 731,50K |
| 2026-09-11 | $1,04 | 0,00 % | $1,07 | $1,09 | $1,04 | 545,30K |
| 2026-09-10 | $1,04 | -4,59 % | $1,08 | $1,10 | $1,04 | 446,20K |
| 2026-09-09 | $1,09 | -0,91 % | $1,10 | $1,11 | $1,09 | 208,10K |
| 2026-09-08 | $1,10 | -1,35 % | $1,11 | $1,15 | $1,10 | 583,90K |
| 2026-09-04 | $1,12 | +2,29 % | $1,10 | $1,13 | $1,09 | 610,90K |
| 2026-09-03 | $1,09 | +2,83 % | $1,12 | $1,15 | $1,07 | 1,05M |
| 2026-09-02 | $1,06 | -2,75 % | $1,09 | $1,10 | $1,05 | 859,90K |
| 2026-09-01 | $1,09 | 0,00 % | $1,08 | $1,11 | $1,07 | 765,20K |
| 2026-08-31 | $1,09 | -0,91 % | $1,10 | $1,11 | $1,08 | 689,30K |
| 2026-08-28 | $1,10 | -4,35 % | $1,15 | $1,16 | $1,09 | 805,30K |
| 2026-08-27 | $1,15 | -0,86 % | $1,15 | $1,17 | $1,13 | 609,00K |
| 2026-08-26 | $1,16 | -4,53 % | $1,21 | $1,21 | $1,14 | 952,10K |
| 2026-08-25 | $1,22 | +3,85 % | $1,18 | $1,22 | $1,13 | 2,71M |
| 2026-08-24 | $1,17 | -4,10 % | $1,24 | $1,24 | $1,15 | 1,16M |
| 2026-08-21 | $1,22 | +6,09 % | $1,25 | $1,26 | $1,20 | 1,50M |
| 2026-08-20 | $1,15 | -0,86 % | $1,14 | $1,17 | $1,13 | 1,60M |
| 2026-08-19 | $1,16 | 0,00 % | $1,17 | $1,22 | $1,14 | 874,60K |
| 2026-08-18 | $1,16 | -2,52 % | $1,17 | $1,19 | $1,15 | 512,30K |
| 2026-08-17 | $1,19 | -4,80 % | $1,25 | $1,27 | $1,18 | 2,33M |
| 2026-08-14 | $1,25 | 0,00 % | $1,25 | $1,29 | $1,23 | 493,40K |
| 2026-08-13 | $1,25 | +4,17 % | $1,21 | $1,26 | $1,19 | 1,08M |
| 2026-08-12 | $1,20 | -7,69 % | $1,27 | $1,31 | $1,19 | 1,98M |
| 2026-08-11 | $1,30 | -5,11 % | $1,34 | $1,35 | $1,19 | 4,58M |
| 2026-08-10 | $1,37 | +8,73 % | $1,29 | $1,47 | $1,26 | 1,99M |
| 2026-08-07 | $1,26 | -25,44 % | $1,27 | $1,39 | $1,12 | 4,21M |
| 2026-08-06 | $1,69 | -5,06 % | $1,78 | $1,78 | $1,68 | 3,39M |
| 2026-08-05 | $1,78 | 0,00 % | $1,80 | $1,82 | $1,75 | 932,60K |
| 2026-08-04 | $1,78 | -9,18 % | $2,01 | $2,01 | $1,74 | 4,70M |
| 2026-08-03 | $1,96 | +1,03 % | $1,99 | $2,07 | $1,95 | 1,17M |
| 2026-07-31 | $1,94 | -2,02 % | $2,00 | $2,00 | $1,88 | 330,80K |
| 2026-07-30 | $1,98 | +4,76 % | $1,89 | $1,99 | $1,81 | 645,50K |
| 2026-07-29 | $1,89 | -2,58 % | $1,93 | $1,98 | $1,86 | 351,30K |
| 2026-07-28 | $1,94 | +3,74 % | $1,86 | $1,96 | $1,83 | 380,20K |
| 2026-07-27 | $1,87 | +1,08 % | $2,03 | $2,03 | $1,84 | 1,16M |
| 2026-07-24 | $1,85 | -1,60 % | $1,90 | $1,90 | $1,83 | 185,00K |
| 2026-07-23 | $1,88 | -3,09 % | $1,89 | $1,91 | $1,85 | 175,80K |
| 2026-07-22 | $1,94 | +2,65 % | $1,90 | $1,94 | $1,86 | 195,40K |
| 2026-07-21 | $1,89 | -2,07 % | $1,93 | $1,98 | $1,88 | 190,40K |
| 2026-07-20 | $1,93 | -0,52 % | $1,97 | $1,99 | $1,90 | 215,30K |
| 2026-07-17 | $1,94 | +8,08 % | $1,79 | $2,01 | $1,74 | 648,40K |
| 2026-07-16 | $1,79 | -8,88 % | $1,97 | $2,02 | $1,77 | 924,80K |
| 2026-07-15 | $1,97 | +3,14 % | $1,90 | $1,98 | $1,90 | 220,90K |
| 2026-07-14 | $1,91 | +0,53 % | $1,90 | $1,95 | $1,88 | 190,40K |
| 2026-07-13 | $1,90 | -2,06 % | $1,94 | $1,94 | $1,86 | 397,30K |
| 2026-07-10 | $1,94 | +0,52 % | $1,93 | $1,96 | $1,87 | 242,20K |
| 2026-07-09 | $1,93 | 0,00 % | $1,95 | $1,98 | $1,91 | 163,20K |
| 2026-07-08 | $1,93 | -1,03 % | $1,90 | $1,98 | $1,85 | 421,40K |
| 2026-07-07 | $1,95 | +1,56 % | $1,91 | $1,97 | $1,85 | 283,70K |
| 2026-07-06 | $1,92 | -2,04 % | $1,98 | $1,98 | $1,91 | 304,00K |
| 2026-07-02 | $1,96 | +1,55 % | $1,94 | $2,10 | $1,94 | 511,20K |
| 2026-07-01 | $1,93 | +0,52 % | $1,96 | $1,97 | $1,90 | 386,40K |
| 2026-06-30 | $1,92 | +6,67 % | $1,82 | $1,94 | $1,79 | 408,40K |
| 2026-06-29 | $1,80 | +4,05 % | $1,76 | $1,81 | $1,70 | 441,10K |
| 2026-06-26 | $1,73 | +4,22 % | $1,69 | $1,74 | $1,68 | 414,60K |
| 2026-06-25 | $1,66 | -3,49 % | $1,74 | $1,79 | $1,65 | 349,10K |
| 2026-06-24 | $1,72 | -0,58 % | $1,76 | $1,78 | $1,69 | 509,00K |
| 2026-06-23 | $1,73 | -2,81 % | $1,75 | $1,78 | $1,73 | 381,70K |
| 2026-06-22 | $1,78 | -4,81 % | $1,92 | $1,92 | $1,77 | 770,60K |
| 2026-06-18 | $1,87 | -2,60 % | $1,95 | $1,96 | $1,83 | 969,40K |
| 2026-06-17 | $1,92 | +4,35 % | $1,86 | $1,95 | $1,86 | 728,80K |
| 2026-06-16 | $1,84 | -1,08 % | $1,87 | $1,88 | $1,81 | 380,70K |
| 2026-06-15 | $1,86 | -2,11 % | $1,94 | $1,96 | $1,84 | 604,60K |
| 2026-06-12 | $1,90 | -2,06 % | $1,96 | $2,00 | $1,89 | 609,80K |
| 2026-06-11 | $1,94 | +6,01 % | $1,86 | $1,96 | $1,86 | 417,30K |
| 2026-06-10 | $1,83 | -2,14 % | $1,83 | $1,90 | $1,82 | 347,50K |
| 2026-06-09 | $1,87 | -2,60 % | $1,93 | $1,96 | $1,83 | 325,90K |
| 2026-06-08 | $1,92 | +1,59 % | $1,95 | $2,02 | $1,91 | 665,10K |
| 2026-06-05 | $1,89 | -7,80 % | $2,06 | $2,06 | $1,87 | 856,60K |
| 2026-06-04 | $2,05 | +0,49 % | $2,05 | $2,12 | $2,04 | 476,30K |
| 2026-06-03 | $2,04 | -7,27 % | $2,17 | $2,18 | $2,04 | 688,10K |
| 2026-06-02 | $2,20 | -0,90 % | $2,22 | $2,25 | $2,18 | 391,40K |
| 2026-06-01 | $2,22 | -5,13 % | $2,35 | $2,35 | $2,18 | 811,10K |
| 2026-05-29 | $2,34 | -7,14 % | $2,46 | $2,49 | $2,30 | 1,55M |
| 2026-05-28 | $2,52 | +5,44 % | $2,41 | $2,61 | $2,36 | 1,51M |
| 2026-05-27 | $2,39 | +21,32 % | $2,01 | $2,43 | $2,00 | 2,23M |
| 2026-05-26 | $1,97 | 0,00 % | $2,02 | $2,10 | $1,97 | 1,07M |