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 | $0,90 | +2,76 % | $0,87 | $0,90 | $0,87 | 2,22K |
| 2026-09-30 | $0,88 | 0,00 % | $0,89 | $0,93 | $0,87 | 8,90K |
| 2026-09-29 | $0,88 | -2,22 % | $0,88 | $0,93 | $0,86 | 9,90K |
| 2026-09-28 | $0,90 | -2,17 % | $0,95 | $0,95 | $0,88 | 7,00K |
| 2026-09-25 | $0,92 | -3,16 % | $0,97 | $0,97 | $0,92 | 16,60K |
| 2026-09-24 | $0,95 | -1,04 % | $0,93 | $0,99 | $0,93 | 4,70K |
| 2026-09-23 | $0,96 | +3,23 % | $0,92 | $0,99 | $0,92 | 8,80K |
| 2026-09-22 | $0,93 | -2,11 % | $1,00 | $1,00 | $0,92 | 17,20K |
| 2026-09-21 | $0,95 | +1,06 % | $0,93 | $0,97 | $0,91 | 23,70K |
| 2026-09-18 | $0,94 | +6,82 % | $0,91 | $0,97 | $0,89 | 70,90K |
| 2026-09-17 | $0,88 | -11,11 % | $0,99 | $1,05 | $0,88 | 22,30K |
| 2026-09-16 | $0,99 | -5,71 % | $1,05 | $1,06 | $0,92 | 38,70K |
| 2026-09-15 | $1,05 | +16,67 % | $0,84 | $1,18 | $0,82 | 530,30K |
| 2026-09-14 | $0,90 | +3,45 % | $0,85 | $1,16 | $0,70 | 2,68M |
| 2026-09-11 | $0,87 | +2,35 % | $0,85 | $0,87 | $0,85 | 17,40K |
| 2026-09-10 | $0,85 | -1,16 % | $0,87 | $0,87 | $0,85 | 5,00K |
| 2026-09-09 | $0,86 | -1,15 % | $0,86 | $0,88 | $0,84 | 18,40K |
| 2026-09-08 | $0,87 | -3,33 % | $0,88 | $0,88 | $0,86 | 8,20K |
| 2026-09-04 | $0,90 | -2,17 % | $0,90 | $0,90 | $0,87 | 28,80K |
| 2026-09-03 | $0,92 | +10,84 % | $0,87 | $0,93 | $0,87 | 19,20K |
| 2026-09-02 | $0,83 | -2,35 % | $0,85 | $0,85 | $0,83 | 18,10K |
| 2026-09-01 | $0,85 | -2,30 % | $0,86 | $0,87 | $0,85 | 20,40K |
| 2026-08-31 | $0,87 | +1,16 % | $0,88 | $0,89 | $0,86 | 7,60K |
| 2026-08-28 | $0,86 | -3,37 % | $0,89 | $0,90 | $0,86 | 22,50K |
| 2026-08-27 | $0,89 | 0,00 % | $0,87 | $0,91 | $0,87 | 12,80K |
| 2026-08-26 | $0,89 | +1,14 % | $0,85 | $0,90 | $0,85 | 22,70K |
| 2026-08-25 | $0,88 | +1,15 % | $0,90 | $0,90 | $0,88 | 25,40K |
| 2026-08-24 | $0,87 | 0,00 % | $0,88 | $0,88 | $0,87 | 5,70K |
| 2026-08-21 | $0,87 | -1,14 % | $0,86 | $0,90 | $0,86 | 16,70K |
| 2026-08-20 | $0,88 | -3,30 % | $0,92 | $0,92 | $0,87 | 10,00K |
| 2026-08-19 | $0,91 | 0,00 % | $0,91 | $0,93 | $0,87 | 12,60K |
| 2026-08-18 | $0,91 | 0,00 % | $0,88 | $0,95 | $0,87 | 7,60K |
| 2026-08-17 | $0,91 | -1,09 % | $0,92 | $0,93 | $0,89 | 9,80K |
| 2026-08-14 | $0,92 | -1,08 % | $0,91 | $0,95 | $0,89 | 4,40K |
| 2026-08-13 | $0,93 | +1,09 % | $0,95 | $0,95 | $0,88 | 13,20K |
| 2026-08-12 | $0,92 | +2,22 % | $0,90 | $0,95 | $0,90 | 36,60K |
| 2026-08-11 | $0,90 | 0,00 % | $0,91 | $0,93 | $0,88 | 8,30K |
| 2026-08-10 | $0,90 | -5,26 % | $0,93 | $0,95 | $0,87 | 14,00K |
| 2026-08-07 | $0,95 | -2,06 % | $0,95 | $0,98 | $0,92 | 12,50K |
| 2026-08-06 | $0,97 | -6,73 % | $1,04 | $1,04 | $0,95 | 54,10K |
| 2026-08-05 | $1,04 | +6,12 % | $0,95 | $1,04 | $0,92 | 92,80K |
| 2026-08-04 | $0,98 | +11,36 % | $0,94 | $1,03 | $0,93 | 162,10K |
| 2026-08-03 | $0,88 | -1,12 % | $0,88 | $0,93 | $0,88 | 9,80K |
| 2026-07-31 | $0,89 | -2,20 % | $0,87 | $0,91 | $0,87 | 8,50K |
| 2026-07-30 | $0,91 | +3,41 % | $0,87 | $0,95 | $0,86 | 22,30K |
| 2026-07-29 | $0,88 | -1,12 % | $0,89 | $0,89 | $0,86 | 8,50K |
| 2026-07-28 | $0,89 | -3,26 % | $0,90 | $0,92 | $0,87 | 43,60K |
| 2026-07-27 | $0,92 | 0,00 % | $0,90 | $0,93 | $0,90 | 18,30K |
| 2026-07-24 | $0,92 | +4,55 % | $0,88 | $0,95 | $0,84 | 43,70K |
| 2026-07-23 | $0,88 | -2,22 % | $0,88 | $0,90 | $0,86 | 35,00K |
| 2026-07-22 | $0,90 | +1,12 % | $0,83 | $0,93 | $0,83 | 30,40K |
| 2026-07-21 | $0,89 | -1,11 % | $0,90 | $0,91 | $0,87 | 50,30K |
| 2026-07-20 | $0,90 | -5,26 % | $0,91 | $0,93 | $0,89 | 18,20K |
| 2026-07-17 | $0,95 | 0,00 % | $0,91 | $0,97 | $0,86 | 31,30K |
| 2026-07-16 | $0,95 | +4,40 % | $0,87 | $0,97 | $0,84 | 65,20K |
| 2026-07-15 | $0,91 | 0,00 % | $0,88 | $0,92 | $0,85 | 42,80K |
| 2026-07-14 | $0,91 | 0,00 % | $0,90 | $0,92 | $0,89 | 30,10K |
| 2026-07-13 | $0,91 | +1,11 % | $0,90 | $0,97 | $0,90 | 37,60K |
| 2026-07-10 | $0,90 | -2,17 % | $1,02 | $1,02 | $0,89 | 61,50K |
| 2026-07-09 | $0,92 | +5,75 % | $0,92 | $0,93 | $0,85 | 37,50K |
| 2026-07-08 | $0,87 | -1,14 % | $0,89 | $0,94 | $0,83 | 59,20K |
| 2026-07-07 | $0,88 | -6,38 % | $0,95 | $0,95 | $0,87 | 48,40K |
| 2026-07-06 | $0,94 | -11,32 % | $0,95 | $1,05 | $0,93 | 96,00K |
| 2026-07-02 | $1,06 | -3,64 % | $1,07 | $1,19 | $1,02 | 181,20K |
| 2026-07-01 | $1,10 | +20,88 % | $0,91 | $1,14 | $0,88 | 363,90K |
| 2026-06-30 | $0,91 | +26,39 % | $0,68 | $0,98 | $0,68 | 666,60K |
| 2026-06-29 | $0,72 | +20,00 % | $0,62 | $0,77 | $0,61 | 439,30K |
| 2026-06-26 | $0,60 | 0,00 % | $0,57 | $0,64 | $0,57 | 41,40K |
| 2026-06-25 | $0,60 | -6,25 % | $0,64 | $0,65 | $0,60 | 81,60K |
| 2026-06-24 | $0,64 | -4,48 % | $0,67 | $0,70 | $0,63 | 107,80K |
| 2026-06-23 | $0,67 | -1,47 % | $0,67 | $0,69 | $0,66 | 58,00K |
| 2026-06-22 | $0,68 | -10,53 % | $0,74 | $0,77 | $0,62 | 223,80K |
| 2026-06-18 | $0,76 | -7,32 % | $0,82 | $0,82 | $0,74 | 260,20K |
| 2026-06-17 | $0,82 | 0,00 % | $0,81 | $0,85 | $0,78 | 158,80K |
| 2026-06-16 | $0,82 | -1,20 % | $0,81 | $0,85 | $0,80 | 115,20K |
| 2026-06-15 | $0,83 | +6,41 % | $0,81 | $0,85 | $0,79 | 271,10K |
| 2026-06-12 | $0,78 | -14,29 % | $0,89 | $0,90 | $0,77 | 282,80K |
| 2026-06-11 | $0,91 | +1,11 % | $0,84 | $0,95 | $0,84 | 276,10K |
| 2026-06-10 | $0,90 | 0,00 % | $0,77 | $0,96 | $0,77 | 589,10K |
| 2026-06-09 | $0,90 | -18,18 % | $0,92 | $0,96 | $0,83 | 1,43M |
| 2026-06-08 | $1,10 | -26,67 % | $1,67 | $1,70 | $1,09 | 6,01M |
| 2026-06-05 | $1,50 | +41,51 % | $2,73 | $2,80 | $1,44 | 105,33M |
| 2026-06-04 | $1,06 | 0,00 % | $1,05 | $1,08 | $1,04 | 25,41M |
| 2026-06-03 | $1,06 | -2,75 % | $1,09 | $1,09 | $1,04 | 16,10K |
| 2026-06-02 | $1,09 | +1,87 % | $1,15 | $1,15 | $1,03 | 7,20K |
| 2026-06-01 | $1,07 | -2,73 % | $1,07 | $1,07 | $1,05 | 15,60K |
| 2026-05-29 | $1,10 | +4,76 % | $1,03 | $1,14 | $1,02 | 47,80K |
| 2026-05-28 | $1,05 | +9,37 % | $0,93 | $1,06 | $0,93 | 59,60K |
| 2026-05-27 | $0,96 | -1,03 % | $0,98 | $0,98 | $0,96 | 34,20K |
| 2026-05-26 | $0,97 | 0,00 % | $0,98 | $1,07 | $0,97 | 17,50K |