Markt geöffnet· · 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 | $0,86 | +2,39 % | $0,88 | $0,88 | $0,83 | 104,91K |
| 2026-09-30 | $0,84 | -3,23 % | $0,85 | $0,88 | $0,84 | 158,70K |
| 2026-09-29 | $0,87 | -1,36 % | $0,89 | $0,90 | $0,85 | 252,50K |
| 2026-09-28 | $0,88 | -1,01 % | $0,87 | $0,90 | $0,87 | 253,60K |
| 2026-09-25 | $0,89 | -7,40 % | $0,95 | $0,97 | $0,88 | 312,10K |
| 2026-09-24 | $0,96 | -0,62 % | $1,00 | $1,01 | $0,95 | 642,50K |
| 2026-09-23 | $0,97 | -0,82 % | $0,99 | $1,01 | $0,95 | 264,60K |
| 2026-09-22 | $0,97 | -1,42 % | $0,99 | $1,03 | $0,97 | 225,50K |
| 2026-09-21 | $0,99 | -3,14 % | $1,01 | $1,02 | $0,98 | 246,30K |
| 2026-09-18 | $1,02 | +6,03 % | $1,03 | $1,06 | $0,96 | 407,40K |
| 2026-09-17 | $0,96 | -2,83 % | $1,00 | $1,01 | $0,96 | 300,00K |
| 2026-09-16 | $0,99 | -7,48 % | $1,08 | $1,08 | $0,99 | 347,40K |
| 2026-09-15 | $1,07 | -0,93 % | $1,10 | $1,11 | $1,05 | 252,50K |
| 2026-09-14 | $1,08 | +4,85 % | $1,04 | $1,11 | $1,01 | 629,70K |
| 2026-09-11 | $1,03 | -4,63 % | $1,09 | $1,09 | $1,01 | 231,50K |
| 2026-09-10 | $1,08 | +6,93 % | $1,00 | $1,10 | $0,99 | 483,30K |
| 2026-09-09 | $1,01 | -0,98 % | $1,03 | $1,07 | $1,01 | 232,40K |
| 2026-09-08 | $1,02 | -5,12 % | $1,09 | $1,09 | $1,02 | 216,00K |
| 2026-09-04 | $1,08 | -2,27 % | $1,08 | $1,10 | $1,06 | 197,90K |
| 2026-09-03 | $1,10 | +2,80 % | $1,08 | $1,15 | $1,08 | 348,70K |
| 2026-09-02 | $1,07 | +1,90 % | $1,07 | $1,10 | $1,00 | 423,40K |
| 2026-09-01 | $1,05 | +5,53 % | $1,04 | $1,11 | $1,01 | 1,06M |
| 2026-08-31 | $1,00 | +1,12 % | $1,00 | $1,09 | $0,95 | 1,68M |
| 2026-08-28 | $0,98 | +0,10 % | $1,00 | $1,03 | $0,98 | 136,00K |
| 2026-08-27 | $0,98 | -0,30 % | $0,99 | $0,99 | $0,98 | 64,50K |
| 2026-08-26 | $0,99 | +0,51 % | $0,97 | $1,00 | $0,96 | 111,40K |
| 2026-08-25 | $0,98 | -0,10 % | $1,02 | $1,03 | $0,97 | 363,10K |
| 2026-08-24 | $0,98 | -3,73 % | $1,03 | $1,06 | $0,97 | 117,10K |
| 2026-08-21 | $1,02 | +0,99 % | $1,00 | $1,02 | $0,99 | 185,20K |
| 2026-08-20 | $1,01 | -0,98 % | $1,01 | $1,03 | $0,96 | 120,20K |
| 2026-08-19 | $1,02 | +3,45 % | $0,99 | $1,04 | $0,97 | 430,50K |
| 2026-08-18 | $0,99 | +0,61 % | $0,96 | $1,00 | $0,94 | 239,30K |
| 2026-08-17 | $0,98 | -2,97 % | $0,99 | $1,03 | $0,96 | 436,60K |
| 2026-08-14 | $1,01 | -9,01 % | $1,09 | $1,09 | $0,96 | 814,80K |
| 2026-08-13 | $1,11 | +1,83 % | $1,10 | $1,18 | $1,08 | 717,50K |
| 2026-08-12 | $1,09 | -1,80 % | $1,12 | $1,17 | $1,07 | 492,30K |
| 2026-08-11 | $1,11 | -0,89 % | $1,14 | $1,18 | $1,08 | 256,10K |
| 2026-08-10 | $1,12 | +10,89 % | $0,99 | $1,14 | $0,94 | 737,00K |
| 2026-08-07 | $1,01 | 0,00 % | $0,97 | $1,02 | $0,97 | 147,20K |
| 2026-08-06 | $1,01 | 0,00 % | $0,98 | $1,03 | $0,96 | 124,90K |
| 2026-08-05 | $1,01 | -1,94 % | $1,03 | $1,05 | $0,97 | 100,60K |
| 2026-08-04 | $1,03 | +3,00 % | $1,02 | $1,05 | $0,98 | 391,90K |
| 2026-08-03 | $1,00 | +14,16 % | $0,86 | $1,03 | $0,86 | 451,80K |
| 2026-07-31 | $0,88 | -3,95 % | $0,92 | $0,92 | $0,86 | 267,50K |
| 2026-07-30 | $0,91 | -3,80 % | $0,98 | $1,00 | $0,88 | 753,20K |
| 2026-07-29 | $0,95 | -1,86 % | $0,97 | $0,99 | $0,93 | 256,20K |
| 2026-07-28 | $0,97 | -2,91 % | $1,02 | $1,07 | $0,96 | 255,60K |
| 2026-07-27 | $1,00 | +6,76 % | $0,94 | $1,07 | $0,93 | 361,20K |
| 2026-07-24 | $0,93 | +2,42 % | $0,94 | $0,95 | $0,89 | 179,50K |
| 2026-07-23 | $0,91 | -3,50 % | $0,94 | $1,01 | $0,86 | 188,40K |
| 2026-07-22 | $0,94 | -3,08 % | $0,97 | $1,01 | $0,93 | 79,20K |
| 2026-07-21 | $0,97 | -1,02 % | $1,00 | $1,04 | $0,95 | 253,30K |
| 2026-07-20 | $0,98 | +4,57 % | $0,93 | $1,02 | $0,93 | 138,60K |
| 2026-07-17 | $0,94 | -1,05 % | $0,96 | $0,97 | $0,76 | 534,40K |
| 2026-07-16 | $0,95 | -10,38 % | $1,03 | $1,05 | $0,93 | 546,30K |
| 2026-07-15 | $1,06 | 0,00 % | $1,04 | $1,09 | $1,04 | 147,20K |
| 2026-07-14 | $1,06 | +1,92 % | $1,03 | $1,09 | $1,03 | 138,50K |
| 2026-07-13 | $1,04 | -6,31 % | $1,10 | $1,12 | $1,03 | 282,70K |
| 2026-07-10 | $1,11 | +2,78 % | $1,09 | $1,12 | $1,09 | 116,00K |
| 2026-07-09 | $1,08 | +1,89 % | $1,07 | $1,09 | $1,05 | 99,50K |
| 2026-07-08 | $1,06 | -1,40 % | $1,09 | $1,09 | $1,05 | 160,60K |
| 2026-07-07 | $1,08 | -4,87 % | $1,12 | $1,12 | $1,06 | 198,60K |
| 2026-07-06 | $1,13 | +2,73 % | $1,10 | $1,15 | $1,08 | 161,30K |
| 2026-07-02 | $1,10 | +0,92 % | $1,11 | $1,20 | $1,08 | 337,20K |
| 2026-07-01 | $1,09 | -10,66 % | $1,20 | $1,21 | $1,08 | 3,80M |
| 2026-06-30 | $1,22 | -10,29 % | $1,36 | $1,36 | $1,21 | 442,20K |
| 2026-06-29 | $1,36 | -1,45 % | $1,38 | $1,43 | $1,34 | 841,90K |
| 2026-06-26 | $1,38 | +14,05 % | $1,20 | $1,42 | $1,20 | 761,10K |
| 2026-06-25 | $1,21 | +2,54 % | $1,21 | $1,24 | $1,14 | 382,20K |
| 2026-06-24 | $1,18 | +2,61 % | $1,17 | $1,25 | $1,14 | 318,20K |
| 2026-06-23 | $1,15 | -6,50 % | $1,18 | $1,23 | $1,15 | 265,70K |
| 2026-06-22 | $1,23 | -0,81 % | $1,24 | $1,24 | $1,13 | 912,20K |
| 2026-06-18 | $1,24 | +2,48 % | $1,24 | $1,27 | $1,21 | 429,90K |
| 2026-06-17 | $1,21 | 0,00 % | $1,21 | $1,33 | $1,20 | 352,30K |
| 2026-06-16 | $1,21 | -4,72 % | $1,25 | $1,30 | $1,21 | 337,10K |
| 2026-06-15 | $1,27 | +7,63 % | $1,21 | $1,29 | $1,21 | 242,70K |
| 2026-06-12 | $1,18 | -4,84 % | $1,26 | $1,27 | $1,18 | 184,20K |
| 2026-06-11 | $1,24 | +8,77 % | $1,17 | $1,26 | $1,13 | 604,20K |
| 2026-06-10 | $1,14 | +0,88 % | $1,10 | $1,17 | $1,10 | 189,20K |
| 2026-06-09 | $1,13 | -1,74 % | $1,15 | $1,16 | $1,08 | 520,70K |
| 2026-06-08 | $1,15 | +0,88 % | $1,17 | $1,19 | $1,13 | 194,60K |
| 2026-06-05 | $1,14 | -8,06 % | $1,23 | $1,24 | $1,13 | 513,00K |
| 2026-06-04 | $1,24 | +3,33 % | $1,19 | $1,31 | $1,19 | 590,40K |
| 2026-06-03 | $1,20 | -4,76 % | $1,26 | $1,26 | $1,16 | 312,90K |
| 2026-06-02 | $1,26 | -2,33 % | $1,30 | $1,30 | $1,23 | 318,60K |
| 2026-06-01 | $1,29 | -1,53 % | $1,29 | $1,32 | $1,24 | 512,60K |
| 2026-05-29 | $1,31 | +3,15 % | $1,27 | $1,36 | $1,26 | 580,20K |
| 2026-05-28 | $1,27 | -5,93 % | $1,35 | $1,36 | $1,24 | 594,50K |
| 2026-05-27 | $1,35 | 0,00 % | $1,42 | $1,48 | $1,33 | 714,40K |
| 2026-05-26 | $1,35 | +14,41 % | $1,22 | $1,41 | $1,22 | 1,07M |