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 | $0,84 | -1,06 % | $0,85 | $0,85 | $0,83 | 114,60K |
| 2026-10-01 | $0,85 | -1,05 % | $0,86 | $0,87 | $0,83 | 59,50K |
| 2026-09-30 | $0,86 | -8,95 % | $0,94 | $0,94 | $0,83 | 395,40K |
| 2026-09-29 | $0,94 | -2,19 % | $0,96 | $0,97 | $0,93 | 264,80K |
| 2026-09-28 | $0,96 | +4,23 % | $0,94 | $0,96 | $0,93 | 249,20K |
| 2026-09-25 | $0,92 | -3,05 % | $0,95 | $0,96 | $0,91 | 286,30K |
| 2026-09-24 | $0,95 | -1,96 % | $0,93 | $0,99 | $0,93 | 198,20K |
| 2026-09-23 | $0,97 | -3,10 % | $0,94 | $0,97 | $0,90 | 736,60K |
| 2026-09-22 | $1,00 | +9,65 % | $0,91 | $1,03 | $0,90 | 4,52M |
| 2026-09-21 | $0,91 | -0,87 % | $0,93 | $0,94 | $0,90 | 214,40K |
| 2026-09-18 | $0,92 | +8,88 % | $0,85 | $0,96 | $0,85 | 896,70K |
| 2026-09-17 | $0,85 | +3,94 % | $0,81 | $0,88 | $0,81 | 125,60K |
| 2026-09-16 | $0,81 | -4,13 % | $0,85 | $0,88 | $0,80 | 141,10K |
| 2026-09-15 | $0,85 | -0,24 % | $0,87 | $0,87 | $0,82 | 96,70K |
| 2026-09-14 | $0,85 | -5,24 % | $0,86 | $0,88 | $0,85 | 184,30K |
| 2026-09-11 | $0,90 | -11,19 % | $1,00 | $1,01 | $0,86 | 340,90K |
| 2026-09-10 | $1,01 | 0,00 % | $0,97 | $1,02 | $0,96 | 305,70K |
| 2026-09-09 | $1,01 | -1,94 % | $1,01 | $1,08 | $0,89 | 1,45M |
| 2026-09-08 | $1,03 | +23,80 % | $1,02 | $1,09 | $0,91 | 46,23M |
| 2026-09-04 | $0,83 | -2,00 % | $0,84 | $0,85 | $0,82 | 89,00K |
| 2026-09-03 | $0,85 | 0,00 % | $0,84 | $0,86 | $0,82 | 143,40K |
| 2026-09-02 | $0,85 | +0,12 % | $0,85 | $0,87 | $0,82 | 268,10K |
| 2026-09-01 | $0,85 | -2,53 % | $0,83 | $0,86 | $0,82 | 174,80K |
| 2026-08-31 | $0,87 | -3,33 % | $0,91 | $0,91 | $0,83 | 544,70K |
| 2026-08-28 | $0,90 | -1,10 % | $0,92 | $1,24 | $0,88 | 11,37M |
| 2026-08-27 | $0,91 | +1,90 % | $0,88 | $0,93 | $0,88 | 144,30K |
| 2026-08-26 | $0,89 | -2,51 % | $0,92 | $0,95 | $0,89 | 78,10K |
| 2026-08-25 | $0,92 | +1,78 % | $0,91 | $0,96 | $0,90 | 123,60K |
| 2026-08-24 | $0,90 | -1,21 % | $0,93 | $0,93 | $0,89 | 83,10K |
| 2026-08-21 | $0,91 | -2,98 % | $0,93 | $0,95 | $0,90 | 114,20K |
| 2026-08-20 | $0,94 | -2,19 % | $0,95 | $0,96 | $0,92 | 159,90K |
| 2026-08-19 | $0,96 | -1,03 % | $0,99 | $1,04 | $0,94 | 530,60K |
| 2026-08-18 | $0,97 | -4,90 % | $1,00 | $1,00 | $0,94 | 278,40K |
| 2026-08-17 | $1,02 | -2,86 % | $1,04 | $1,05 | $0,98 | 386,90K |
| 2026-08-14 | $1,05 | -0,94 % | $1,08 | $1,09 | $1,03 | 166,30K |
| 2026-08-13 | $1,06 | +0,95 % | $1,00 | $1,07 | $1,00 | 268,30K |
| 2026-08-12 | $1,05 | -1,87 % | $1,03 | $1,10 | $1,01 | 315,10K |
| 2026-08-11 | $1,07 | +8,41 % | $0,99 | $1,08 | $0,95 | 761,10K |
| 2026-08-10 | $0,99 | -7,76 % | $1,05 | $1,07 | $0,96 | 846,90K |
| 2026-08-07 | $1,07 | -6,96 % | $1,15 | $1,15 | $1,05 | 760,70K |
| 2026-08-06 | $1,15 | -7,26 % | $1,12 | $1,26 | $1,05 | 3,22M |
| 2026-08-05 | $1,24 | +24,00 % | $1,48 | $1,69 | $1,23 | 90,61M |
| 2026-08-04 | $1,00 | +6,16 % | $0,91 | $1,04 | $0,91 | 23,37M |
| 2026-08-03 | $0,94 | +9,53 % | $0,86 | $1,00 | $0,86 | 444,50K |
| 2026-07-31 | $0,86 | -7,43 % | $0,95 | $0,95 | $0,86 | 111,60K |
| 2026-07-30 | $0,93 | +5,69 % | $0,88 | $0,95 | $0,83 | 184,80K |
| 2026-07-29 | $0,88 | -12,10 % | $0,99 | $1,00 | $0,83 | 258,20K |
| 2026-07-28 | $1,00 | -9,09 % | $1,05 | $1,06 | $0,96 | 281,10K |
| 2026-07-27 | $1,10 | +6,80 % | $1,05 | $1,11 | $1,02 | 366,20K |
| 2026-07-24 | $1,03 | -9,65 % | $1,13 | $1,13 | $1,02 | 249,90K |
| 2026-07-23 | $1,14 | -0,87 % | $1,15 | $1,17 | $1,11 | 257,10K |
| 2026-07-22 | $1,15 | -0,86 % | $1,07 | $1,17 | $1,03 | 719,50K |
| 2026-07-21 | $1,16 | -4,13 % | $1,15 | $1,17 | $1,12 | 1,07M |
| 2026-07-20 | $1,21 | -16,55 % | $1,28 | $1,34 | $1,21 | 748,30K |
| 2026-07-17 | $1,45 | +11,54 % | $1,30 | $1,47 | $1,25 | 1,55M |
| 2026-07-16 | $1,30 | -3,70 % | $1,31 | $1,33 | $1,25 | 894,80K |
| 2026-07-15 | $1,35 | +8,00 % | $1,27 | $1,39 | $1,26 | 4,30M |
| 2026-07-14 | $1,25 | +2,46 % | $1,46 | $1,56 | $1,21 | 17,26M |
| 2026-07-13 | $1,22 | -15,86 % | $1,26 | $1,31 | $1,22 | 1,06M |
| 2026-07-10 | $1,45 | +3,57 % | $1,38 | $1,47 | $1,33 | 2,02M |
| 2026-07-09 | $1,40 | +4,48 % | $1,50 | $1,62 | $1,37 | 12,90M |
| 2026-07-08 | $1,34 | -7,59 % | $1,48 | $1,48 | $1,20 | 2,83M |
| 2026-07-07 | $1,45 | +25,00 % | $1,53 | $1,80 | $1,26 | 89,79M |
| 2026-07-06 | $1,16 | +1,75 % | $1,24 | $2,09 | $1,10 | 27,57M |
| 2026-07-02 | $1,14 | -5,00 % | $1,18 | $1,21 | $1,03 | 307,10K |
| 2026-07-01 | $1,20 | 0,00 % | $1,15 | $1,32 | $1,13 | 381,70K |
| 2026-06-30 | $1,20 | -16,67 % | $1,23 | $1,28 | $1,05 | 1,01M |
| 2026-06-29 | $1,44 | -50,85 % | $2,91 | $2,91 | $1,13 | 2,83M |
| 2026-06-26 | $2,93 | -11,48 % | $3,23 | $3,37 | $2,73 | 56,50K |
| 2026-06-25 | $3,31 | +10,70 % | $2,98 | $3,98 | $2,91 | 217,50K |
| 2026-06-24 | $2,99 | -22,94 % | $3,84 | $3,88 | $2,88 | 85,80K |
| 2026-06-23 | $3,88 | +0,52 % | $3,88 | $4,05 | $3,81 | 39,90K |
| 2026-06-22 | $3,86 | -13,45 % | $4,27 | $4,33 | $3,81 | 51,30K |
| 2026-06-18 | $4,46 | +0,45 % | $4,48 | $4,86 | $4,30 | 80,30K |
| 2026-06-17 | $4,44 | -2,20 % | $4,40 | $4,59 | $4,24 | 35,40K |
| 2026-06-16 | $4,54 | -5,42 % | $4,62 | $4,92 | $4,54 | 93,60K |
| 2026-06-15 | $4,80 | -1,84 % | $4,89 | $4,89 | $4,61 | 61,70K |
| 2026-06-12 | $4,89 | +3,16 % | $4,69 | $4,93 | $4,52 | 62,90K |
| 2026-06-11 | $4,74 | +5,57 % | $4,55 | $4,74 | $4,30 | 54,20K |
| 2026-06-10 | $4,49 | -0,22 % | $4,66 | $4,83 | $4,10 | 107,00K |
| 2026-06-09 | $4,50 | -13,96 % | $5,59 | $5,59 | $4,38 | 142,80K |
| 2026-06-08 | $5,23 | +8,96 % | $4,84 | $5,47 | $4,84 | 193,30K |
| 2026-06-05 | $4,80 | -9,43 % | $5,26 | $5,95 | $4,80 | 718,00K |
| 2026-06-04 | $5,30 | +17,52 % | $4,65 | $6,21 | $4,65 | 2,35M |
| 2026-06-03 | $4,51 | +3,92 % | $3,86 | $4,70 | $3,75 | 1,11M |
| 2026-06-02 | $4,34 | +100,00 % | $6,12 | $7,00 | $3,71 | 74,42M |
| 2026-06-01 | $2,17 | +1,40 % | $2,06 | $2,22 | $2,05 | 74,20K |
| 2026-05-29 | $2,14 | -1,83 % | $2,07 | $2,20 | $2,06 | 109,60K |
| 2026-05-28 | $2,18 | +11,51 % | $1,97 | $2,18 | $1,97 | 499,70K |
| 2026-05-27 | $1,96 | +1,30 % | $1,93 | $2,13 | $1,91 | 215,10K |