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 | $0,75 | +0,94 % | $0,73 | $0,81 | $0,73 | 48,90K |
| 2026-10-01 | $0,74 | -4,62 % | $0,77 | $0,82 | $0,74 | 57,00K |
| 2026-09-30 | $0,78 | -2,26 % | $0,76 | $0,80 | $0,73 | 57,80K |
| 2026-09-29 | $0,80 | +3,23 % | $0,74 | $0,85 | $0,73 | 18,20K |
| 2026-09-28 | $0,77 | +0,78 % | $0,74 | $0,88 | $0,74 | 46,10K |
| 2026-09-25 | $0,77 | -1,67 % | $0,76 | $0,82 | $0,73 | 50,00K |
| 2026-09-24 | $0,78 | -1,27 % | $0,79 | $0,80 | $0,75 | 25,40K |
| 2026-09-23 | $0,79 | 0,00 % | $0,77 | $0,82 | $0,73 | 187,90K |
| 2026-09-22 | $0,79 | -6,06 % | $0,83 | $0,92 | $0,66 | 226,10K |
| 2026-09-21 | $0,84 | -19,90 % | $1,02 | $1,04 | $0,74 | 203,90K |
| 2026-09-18 | $1,05 | +0,96 % | $1,03 | $1,09 | $1,02 | 25,30K |
| 2026-09-17 | $1,04 | -1,89 % | $1,08 | $1,13 | $1,04 | 33,90K |
| 2026-09-16 | $1,06 | 0,00 % | $1,07 | $1,12 | $1,04 | 51,90K |
| 2026-09-15 | $1,06 | 0,00 % | $1,06 | $1,09 | $1,03 | 40,90K |
| 2026-09-14 | $1,06 | -3,64 % | $1,11 | $1,15 | $1,06 | 48,30K |
| 2026-09-11 | $1,10 | +1,85 % | $1,08 | $1,14 | $1,08 | 43,90K |
| 2026-09-10 | $1,08 | -3,57 % | $1,10 | $1,12 | $1,05 | 19,80K |
| 2026-09-09 | $1,12 | +1,82 % | $1,11 | $1,15 | $1,06 | 58,50K |
| 2026-09-08 | $1,10 | +0,92 % | $1,08 | $1,16 | $1,05 | 43,30K |
| 2026-09-04 | $1,09 | -6,84 % | $1,16 | $1,19 | $1,08 | 34,50K |
| 2026-09-03 | $1,17 | +4,46 % | $1,15 | $1,20 | $1,10 | 49,60K |
| 2026-09-02 | $1,12 | -1,75 % | $1,11 | $1,14 | $1,08 | 14,80K |
| 2026-09-01 | $1,14 | +3,64 % | $1,07 | $1,17 | $1,06 | 33,50K |
| 2026-08-31 | $1,10 | -1,79 % | $1,10 | $1,17 | $1,06 | 39,00K |
| 2026-08-28 | $1,12 | +0,90 % | $1,12 | $1,16 | $1,08 | 24,40K |
| 2026-08-27 | $1,11 | -5,93 % | $1,14 | $1,21 | $1,11 | 31,40K |
| 2026-08-26 | $1,18 | -1,67 % | $1,20 | $1,24 | $1,15 | 35,40K |
| 2026-08-25 | $1,20 | +3,45 % | $1,16 | $1,25 | $1,15 | 20,80K |
| 2026-08-24 | $1,16 | 0,00 % | $1,14 | $1,25 | $1,14 | 19,60K |
| 2026-08-21 | $1,16 | 0,00 % | $1,16 | $1,24 | $1,14 | 26,30K |
| 2026-08-20 | $1,16 | -2,52 % | $1,10 | $1,24 | $1,10 | 78,70K |
| 2026-08-19 | $1,19 | +9,17 % | $1,06 | $1,25 | $1,06 | 39,10K |
| 2026-08-18 | $1,09 | -4,39 % | $1,13 | $1,16 | $1,07 | 26,40K |
| 2026-08-17 | $1,14 | +0,88 % | $1,13 | $1,18 | $1,10 | 52,90K |
| 2026-08-14 | $1,13 | -0,88 % | $1,13 | $1,20 | $1,11 | 71,70K |
| 2026-08-13 | $1,14 | -3,39 % | $1,14 | $1,19 | $1,05 | 64,40K |
| 2026-08-12 | $1,18 | +0,85 % | $1,21 | $1,25 | $1,15 | 47,10K |
| 2026-08-11 | $1,17 | -4,10 % | $1,20 | $1,25 | $1,16 | 36,80K |
| 2026-08-10 | $1,22 | 0,00 % | $1,21 | $1,30 | $1,17 | 68,10K |
| 2026-08-07 | $1,22 | +3,39 % | $1,13 | $1,31 | $1,11 | 126,50K |
| 2026-08-06 | $1,18 | +10,28 % | $1,08 | $1,18 | $1,08 | 94,50K |
| 2026-08-05 | $1,07 | -2,73 % | $1,08 | $1,12 | $1,06 | 24,10K |
| 2026-08-04 | $1,10 | +2,80 % | $1,05 | $1,17 | $1,01 | 59,30K |
| 2026-08-03 | $1,07 | +3,88 % | $1,03 | $1,10 | $1,00 | 58,30K |
| 2026-07-31 | $1,03 | -0,96 % | $1,03 | $1,08 | $1,00 | 46,00K |
| 2026-07-30 | $1,04 | +0,97 % | $1,01 | $1,09 | $1,01 | 47,50K |
| 2026-07-29 | $1,03 | -3,74 % | $0,99 | $1,06 | $0,99 | 26,50K |
| 2026-07-28 | $1,07 | +1,42 % | $1,09 | $1,10 | $1,01 | 44,40K |
| 2026-07-27 | $1,05 | +3,43 % | $1,02 | $1,06 | $1,01 | 41,50K |
| 2026-07-24 | $1,02 | 0,00 % | $1,01 | $1,09 | $1,01 | 38,20K |
| 2026-07-23 | $1,02 | -2,86 % | $1,02 | $1,10 | $1,02 | 20,80K |
| 2026-07-22 | $1,05 | -3,67 % | $1,09 | $1,15 | $1,05 | 17,70K |
| 2026-07-21 | $1,09 | +0,93 % | $1,06 | $1,14 | $1,04 | 12,20K |
| 2026-07-20 | $1,08 | +1,89 % | $1,05 | $1,13 | $0,96 | 52,30K |
| 2026-07-17 | $1,06 | +0,95 % | $1,04 | $1,12 | $1,03 | 41,80K |
| 2026-07-16 | $1,05 | -5,41 % | $1,08 | $1,10 | $1,04 | 70,10K |
| 2026-07-15 | $1,11 | +0,91 % | $1,07 | $1,16 | $1,06 | 103,60K |
| 2026-07-14 | $1,10 | -2,65 % | $1,13 | $1,18 | $1,09 | 36,90K |
| 2026-07-13 | $1,13 | 0,00 % | $1,11 | $1,19 | $1,10 | 39,50K |
| 2026-07-10 | $1,13 | -0,88 % | $1,15 | $1,25 | $1,06 | 77,40K |
| 2026-07-09 | $1,14 | -0,44 % | $1,11 | $1,21 | $1,10 | 50,40K |
| 2026-07-08 | $1,14 | -2,97 % | $1,16 | $1,23 | $1,10 | 30,10K |
| 2026-07-07 | $1,18 | +3,51 % | $1,12 | $1,24 | $1,12 | 44,90K |
| 2026-07-06 | $1,14 | -3,39 % | $1,19 | $1,29 | $1,14 | 86,90K |
| 2026-07-02 | $1,18 | +4,42 % | $1,17 | $1,30 | $1,13 | 110,20K |
| 2026-07-01 | $1,13 | -1,74 % | $1,15 | $1,30 | $1,11 | 110,50K |
| 2026-06-30 | $1,15 | +0,88 % | $1,14 | $1,20 | $1,06 | 80,80K |
| 2026-06-29 | $1,14 | +7,55 % | $1,06 | $1,37 | $1,06 | 662,70K |
| 2026-06-26 | $1,06 | +7,07 % | $0,98 | $1,14 | $0,98 | 124,20K |
| 2026-06-25 | $0,99 | +1,02 % | $0,99 | $1,05 | $0,93 | 89,70K |
| 2026-06-24 | $0,98 | -3,92 % | $1,03 | $1,17 | $0,98 | 146,10K |
| 2026-06-23 | $1,02 | -3,77 % | $1,02 | $1,11 | $1,02 | 123,70K |
| 2026-06-22 | $1,06 | -4,50 % | $1,10 | $1,25 | $1,06 | 153,20K |
| 2026-06-18 | $1,11 | -4,31 % | $1,15 | $1,24 | $1,11 | 49,90K |
| 2026-06-17 | $1,16 | +0,87 % | $1,15 | $1,25 | $1,12 | 146,00K |
| 2026-06-16 | $1,15 | -5,74 % | $1,18 | $1,30 | $1,15 | 153,00K |
| 2026-06-15 | $1,22 | -2,40 % | $1,25 | $1,35 | $1,20 | 104,10K |
| 2026-06-12 | $1,25 | -6,72 % | $1,27 | $1,42 | $1,25 | 78,80K |
| 2026-06-11 | $1,34 | +6,35 % | $1,27 | $1,43 | $1,19 | 155,30K |
| 2026-06-10 | $1,26 | -1,56 % | $1,24 | $1,39 | $1,23 | 50,50K |
| 2026-06-09 | $1,28 | 0,00 % | $1,26 | $1,30 | $1,20 | 96,60K |
| 2026-06-08 | $1,28 | +1,59 % | $1,25 | $1,36 | $1,25 | 76,50K |
| 2026-06-05 | $1,26 | -7,35 % | $1,34 | $1,43 | $1,26 | 71,20K |
| 2026-06-04 | $1,36 | +1,49 % | $1,33 | $1,44 | $1,24 | 108,20K |
| 2026-06-03 | $1,34 | 0,00 % | $1,31 | $1,35 | $1,30 | 66,40K |
| 2026-06-02 | $1,34 | -8,22 % | $1,38 | $1,49 | $1,31 | 178,90K |
| 2026-06-01 | $1,46 | -2,01 % | $1,47 | $1,54 | $1,41 | 179,90K |
| 2026-05-29 | $1,49 | -5,70 % | $1,58 | $1,69 | $1,43 | 132,10K |
| 2026-05-28 | $1,58 | +10,49 % | $1,40 | $1,63 | $1,33 | 220,30K |
| 2026-05-27 | $1,43 | -9,49 % | $1,56 | $1,62 | $1,42 | 199,40K |