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 | $1,14 | -3,06 % | $1,19 | $1,19 | $1,12 | 4,80K |
| 2026-10-01 | $1,18 | -2,00 % | $0,95 | $1,20 | $0,95 | 16,70K |
| 2026-09-30 | $1,20 | 0,00 % | $1,19 | $1,21 | $1,18 | 2,40K |
| 2026-09-29 | $1,20 | -1,64 % | $1,20 | $1,21 | $1,18 | 5,80K |
| 2026-09-28 | $1,22 | +1,50 % | $1,19 | $1,22 | $1,15 | 6,00K |
| 2026-09-25 | $1,20 | -0,66 % | $1,18 | $1,21 | $1,18 | 5,60K |
| 2026-09-24 | $1,21 | +1,26 % | $1,17 | $1,21 | $1,17 | 3,80K |
| 2026-09-23 | $1,20 | -1,24 % | $1,21 | $1,22 | $1,15 | 12,20K |
| 2026-09-22 | $1,21 | +0,17 % | $1,19 | $1,23 | $1,19 | 12,60K |
| 2026-09-21 | $1,21 | +1,34 % | $1,20 | $1,22 | $1,17 | 25,00K |
| 2026-09-18 | $1,19 | +3,65 % | $1,11 | $1,20 | $1,11 | 18,20K |
| 2026-09-17 | $1,15 | +1,77 % | $1,12 | $1,16 | $1,03 | 15,40K |
| 2026-09-16 | $1,13 | +2,73 % | $1,09 | $1,14 | $1,09 | 7,10K |
| 2026-09-15 | $1,10 | -0,90 % | $0,98 | $1,15 | $0,98 | 4,80K |
| 2026-09-14 | $1,11 | 0,00 % | $1,16 | $1,16 | $1,11 | 6,20K |
| 2026-09-11 | $1,11 | -3,48 % | $1,14 | $1,14 | $1,11 | 3,10K |
| 2026-09-10 | $1,15 | +0,44 % | $1,14 | $1,15 | $1,13 | 3,10K |
| 2026-09-09 | $1,14 | +2,23 % | $1,14 | $1,15 | $1,10 | 5,50K |
| 2026-09-08 | $1,12 | -3,45 % | $1,10 | $1,14 | $1,10 | 5,80K |
| 2026-09-04 | $1,16 | +2,84 % | $1,12 | $1,16 | $1,12 | 1,50K |
| 2026-09-03 | $1,13 | -1,05 % | $1,10 | $1,13 | $1,10 | 2,70K |
| 2026-09-02 | $1,14 | -3,39 % | $1,17 | $1,18 | $1,12 | 6,40K |
| 2026-09-01 | $1,18 | +3,51 % | $1,11 | $1,18 | $1,09 | 14,30K |
| 2026-08-31 | $1,14 | -0,44 % | $1,14 | $1,14 | $1,11 | 1,70K |
| 2026-08-28 | $1,14 | +0,44 % | $1,13 | $1,15 | $1,13 | 3,70K |
| 2026-08-27 | $1,14 | +3,64 % | $1,08 | $1,15 | $1,08 | 4,60K |
| 2026-08-26 | $1,10 | -3,51 % | $1,13 | $1,13 | $1,10 | 7,80K |
| 2026-08-25 | $1,14 | 0,00 % | $1,14 | $1,14 | $1,14 | 2,00K |
| 2026-08-24 | $1,14 | 0,00 % | $1,17 | $1,17 | $1,08 | 8,30K |
| 2026-08-21 | $1,14 | -0,87 % | $1,14 | $1,15 | $1,11 | 3,90K |
| 2026-08-20 | $1,15 | +0,88 % | $1,15 | $1,15 | $1,14 | 1,30K |
| 2026-08-19 | $1,14 | -0,44 % | $1,17 | $1,17 | $1,07 | 6,50K |
| 2026-08-18 | $1,14 | +0,44 % | $1,15 | $1,15 | $1,12 | 3,90K |
| 2026-08-17 | $1,14 | +3,64 % | $1,13 | $1,18 | $1,10 | 22,80K |
| 2026-08-14 | $1,10 | -4,26 % | $1,15 | $1,15 | $1,06 | 9,40K |
| 2026-08-13 | $1,15 | -0,09 % | $1,15 | $1,15 | $1,10 | 5,10K |
| 2026-08-12 | $1,15 | 0,00 % | $1,13 | $1,17 | $1,13 | 4,40K |
| 2026-08-11 | $1,15 | -3,36 % | $1,19 | $1,19 | $1,13 | 8,40K |
| 2026-08-10 | $1,19 | +11,21 % | $1,13 | $1,19 | $1,09 | 25,00K |
| 2026-08-07 | $1,07 | -1,83 % | $1,09 | $1,09 | $1,05 | 2,20K |
| 2026-08-06 | $1,09 | +3,81 % | $1,11 | $1,12 | $1,08 | 3,00K |
| 2026-08-05 | $1,05 | -4,55 % | $1,10 | $1,13 | $1,05 | 3,60K |
| 2026-08-04 | $1,10 | -0,90 % | $1,13 | $1,13 | $1,09 | 12,30K |
| 2026-08-03 | $1,11 | +0,91 % | $1,15 | $1,15 | $1,07 | 5,60K |
| 2026-07-31 | $1,10 | -0,54 % | $1,13 | $1,15 | $1,09 | 5,10K |
| 2026-07-30 | $1,11 | -1,25 % | $1,11 | $1,12 | $1,08 | 7,80K |
| 2026-07-29 | $1,12 | -1,75 % | $1,16 | $1,16 | $1,11 | 6,40K |
| 2026-07-28 | $1,14 | +0,18 % | $1,15 | $1,18 | $1,11 | 8,50K |
| 2026-07-27 | $1,14 | -0,18 % | $1,09 | $1,15 | $1,09 | 13,10K |
| 2026-07-24 | $1,14 | +1,79 % | $1,10 | $1,15 | $1,08 | 3,30K |
| 2026-07-23 | $1,12 | -6,67 % | $1,13 | $1,16 | $1,08 | 30,90K |
| 2026-07-22 | $1,20 | +3,45 % | $1,18 | $1,20 | $1,15 | 17,20K |
| 2026-07-21 | $1,16 | 0,00 % | $1,16 | $1,17 | $1,13 | 4,70K |
| 2026-07-20 | $1,16 | 0,00 % | $1,19 | $1,19 | $1,16 | 10,60K |
| 2026-07-17 | $1,16 | -1,36 % | $1,16 | $1,18 | $1,16 | 2,40K |
| 2026-07-16 | $1,18 | -0,08 % | $1,17 | $1,20 | $1,15 | 9,80K |
| 2026-07-15 | $1,18 | -1,92 % | $1,16 | $1,20 | $1,15 | 5,90K |
| 2026-07-14 | $1,20 | +3,45 % | $1,21 | $1,21 | $1,16 | 8,50K |
| 2026-07-13 | $1,16 | -4,92 % | $1,21 | $1,21 | $1,16 | 2,20K |
| 2026-07-10 | $1,22 | +2,52 % | $1,25 | $1,25 | $1,20 | 2,50K |
| 2026-07-09 | $1,19 | 0,00 % | $1,19 | $1,21 | $1,18 | 3,70K |
| 2026-07-08 | $1,19 | -0,83 % | $1,21 | $1,22 | $1,16 | 3,60K |
| 2026-07-07 | $1,20 | +1,69 % | $1,17 | $1,22 | $1,15 | 26,50K |
| 2026-07-06 | $1,18 | +0,08 % | $1,18 | $1,24 | $1,14 | 3,10K |
| 2026-07-02 | $1,18 | -1,67 % | $1,14 | $1,18 | $1,14 | 12,50K |
| 2026-07-01 | $1,20 | -0,25 % | $1,16 | $1,20 | $1,14 | 9,10K |
| 2026-06-30 | $1,20 | -0,66 % | $1,10 | $1,21 | $1,10 | 11,80K |
| 2026-06-29 | $1,21 | +7,08 % | $1,20 | $1,22 | $1,15 | 6,50K |
| 2026-06-26 | $1,13 | -2,59 % | $1,16 | $1,22 | $1,13 | 12,90K |
| 2026-06-25 | $1,16 | -4,13 % | $1,20 | $1,25 | $1,13 | 17,90K |
| 2026-06-24 | $1,21 | 0,00 % | $1,26 | $1,26 | $1,21 | 4,70K |
| 2026-06-23 | $1,21 | 0,00 % | $1,20 | $1,26 | $1,20 | 6,50K |
| 2026-06-22 | $1,21 | -0,82 % | $1,24 | $1,24 | $1,21 | 10,60K |
| 2026-06-18 | $1,22 | -2,40 % | $1,21 | $1,25 | $1,21 | 10,90K |
| 2026-06-17 | $1,25 | +2,46 % | $1,28 | $1,28 | $1,22 | 19,50K |
| 2026-06-16 | $1,22 | -4,69 % | $1,34 | $1,34 | $1,22 | 5,80K |
| 2026-06-15 | $1,28 | -5,19 % | $1,40 | $1,40 | $1,28 | 24,90K |
| 2026-06-12 | $1,35 | -8,78 % | $1,43 | $1,44 | $1,27 | 40,50K |
| 2026-06-11 | $1,48 | +0,68 % | $1,43 | $1,48 | $1,40 | 22,90K |
| 2026-06-10 | $1,47 | +11,53 % | $1,34 | $1,48 | $1,29 | 119,80K |
| 2026-06-09 | $1,32 | -0,15 % | $1,27 | $1,32 | $1,27 | 12,20K |
| 2026-06-08 | $1,32 | +5,60 % | $1,27 | $1,43 | $1,24 | 57,20K |
| 2026-06-05 | $1,25 | -1,50 % | $1,27 | $1,30 | $1,24 | 56,40K |
| 2026-06-04 | $1,27 | +2,34 % | $1,26 | $1,27 | $1,18 | 54,90K |
| 2026-06-03 | $1,24 | -1,51 % | $1,22 | $1,25 | $1,22 | 6,10K |
| 2026-06-02 | $1,26 | +0,72 % | $1,26 | $1,26 | $1,24 | 4,50K |
| 2026-06-01 | $1,25 | -1,34 % | $1,22 | $1,27 | $1,18 | 19,70K |
| 2026-05-29 | $1,27 | +2,18 % | $1,25 | $1,28 | $1,25 | 3,00K |
| 2026-05-28 | $1,24 | -3,12 % | $1,25 | $1,26 | $1,22 | 7,30K |
| 2026-05-27 | $1,28 | 0,00 % | $1,26 | $1,29 | $1,15 | 38,70K |