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 | $1,16 | -7,20 % | $1,18 | $1,22 | $1,13 | 22,30K |
| 2026-09-30 | $1,25 | -0,79 % | $1,27 | $1,27 | $1,13 | 60,20K |
| 2026-09-29 | $1,26 | -7,35 % | $1,33 | $1,33 | $1,24 | 13,80K |
| 2026-09-28 | $1,36 | -1,45 % | $1,36 | $1,36 | $1,33 | 3,30K |
| 2026-09-25 | $1,38 | 0,00 % | $1,37 | $1,38 | $1,35 | 5,10K |
| 2026-09-24 | $1,38 | -2,82 % | $1,41 | $1,41 | $1,35 | 8,30K |
| 2026-09-23 | $1,42 | 0,00 % | $1,42 | $1,42 | $1,42 | 0 |
| 2026-09-22 | $1,42 | -0,70 % | $1,39 | $1,46 | $1,39 | 2,80K |
| 2026-09-21 | $1,43 | -3,05 % | $1,46 | $1,49 | $1,40 | 5,10K |
| 2026-09-18 | $1,48 | -0,34 % | $1,46 | $1,48 | $1,41 | 5,00K |
| 2026-09-17 | $1,48 | +2,07 % | $1,45 | $1,48 | $1,41 | 13,20K |
| 2026-09-16 | $1,45 | +5,07 % | $1,37 | $1,48 | $1,29 | 18,00K |
| 2026-09-15 | $1,38 | +2,22 % | $1,33 | $1,43 | $1,30 | 25,20K |
| 2026-09-14 | $1,35 | +0,75 % | $1,35 | $1,35 | $1,31 | 14,50K |
| 2026-09-11 | $1,34 | +2,29 % | $1,34 | $1,35 | $1,30 | 11,90K |
| 2026-09-10 | $1,31 | -2,24 % | $1,35 | $1,51 | $1,29 | 21,50K |
| 2026-09-09 | $1,34 | +3,08 % | $1,29 | $1,40 | $1,25 | 172,00K |
| 2026-09-08 | $1,30 | -2,99 % | $1,33 | $1,33 | $1,28 | 13,70K |
| 2026-09-04 | $1,34 | 0,00 % | $1,35 | $1,52 | $1,31 | 15,60K |
| 2026-09-03 | $1,34 | -1,47 % | $1,32 | $1,37 | $1,32 | 40,70K |
| 2026-09-02 | $1,36 | +3,82 % | $1,34 | $1,43 | $1,34 | 50,60K |
| 2026-09-01 | $1,31 | -5,07 % | $1,42 | $1,42 | $1,30 | 14,60K |
| 2026-08-31 | $1,38 | -5,48 % | $1,46 | $1,51 | $1,38 | 36,50K |
| 2026-08-28 | $1,46 | +1,39 % | $1,44 | $1,52 | $1,43 | 28,30K |
| 2026-08-27 | $1,44 | -1,57 % | $1,45 | $1,49 | $1,44 | 8,60K |
| 2026-08-26 | $1,46 | +0,90 % | $1,48 | $1,52 | $1,45 | 7,70K |
| 2026-08-25 | $1,45 | -2,03 % | $1,47 | $1,52 | $1,44 | 8,90K |
| 2026-08-24 | $1,48 | -1,99 % | $1,48 | $1,56 | $1,44 | 23,50K |
| 2026-08-21 | $1,51 | +4,86 % | $1,42 | $1,53 | $1,42 | 29,70K |
| 2026-08-20 | $1,44 | -2,04 % | $1,48 | $1,50 | $1,42 | 27,10K |
| 2026-08-19 | $1,47 | +1,38 % | $1,53 | $1,53 | $1,42 | 38,80K |
| 2026-08-18 | $1,45 | -0,68 % | $1,45 | $1,51 | $1,44 | 28,00K |
| 2026-08-17 | $1,46 | -4,58 % | $1,54 | $1,60 | $1,46 | 19,80K |
| 2026-08-14 | $1,53 | +2,00 % | $1,54 | $1,56 | $1,45 | 35,10K |
| 2026-08-13 | $1,50 | -16,20 % | $1,80 | $1,80 | $1,45 | 83,30K |
| 2026-08-12 | $1,79 | +9,15 % | $1,63 | $1,81 | $1,63 | 18,60K |
| 2026-08-11 | $1,64 | -1,20 % | $1,68 | $1,77 | $1,64 | 5,30K |
| 2026-08-10 | $1,66 | -1,19 % | $1,64 | $1,71 | $1,63 | 8,50K |
| 2026-08-07 | $1,68 | +3,07 % | $1,73 | $1,73 | $1,63 | 2,50K |
| 2026-08-06 | $1,63 | -4,12 % | $1,65 | $1,68 | $1,61 | 3,90K |
| 2026-08-05 | $1,70 | +1,19 % | $1,66 | $1,70 | $1,61 | 2,40K |
| 2026-08-04 | $1,68 | +1,20 % | $1,64 | $1,72 | $1,60 | 23,20K |
| 2026-08-03 | $1,66 | +1,22 % | $1,63 | $1,73 | $1,61 | 7,40K |
| 2026-07-31 | $1,64 | -0,61 % | $1,62 | $1,66 | $1,61 | 6,90K |
| 2026-07-30 | $1,65 | +3,12 % | $1,60 | $1,69 | $1,60 | 13,10K |
| 2026-07-29 | $1,60 | -1,23 % | $1,55 | $1,75 | $1,55 | 42,60K |
| 2026-07-28 | $1,62 | +3,85 % | $1,61 | $1,68 | $1,60 | 32,60K |
| 2026-07-27 | $1,56 | -4,29 % | $1,65 | $1,68 | $1,55 | 22,70K |
| 2026-07-24 | $1,63 | +1,24 % | $1,64 | $1,84 | $1,55 | 14,50K |
| 2026-07-23 | $1,61 | -4,17 % | $1,65 | $1,72 | $1,56 | 16,60K |
| 2026-07-22 | $1,68 | +10,53 % | $1,49 | $1,75 | $1,49 | 48,90K |
| 2026-07-21 | $1,52 | -6,75 % | $1,46 | $1,70 | $1,45 | 67,30K |
| 2026-07-20 | $1,63 | -4,12 % | $1,67 | $1,70 | $1,52 | 22,90K |
| 2026-07-17 | $1,70 | -1,16 % | $1,74 | $1,74 | $1,67 | 6,90K |
| 2026-07-16 | $1,72 | -2,82 % | $1,78 | $1,83 | $1,67 | 23,40K |
| 2026-07-15 | $1,77 | +1,72 % | $1,79 | $1,91 | $1,75 | 48,60K |
| 2026-07-14 | $1,74 | -3,87 % | $1,84 | $1,84 | $1,68 | 12,40K |
| 2026-07-13 | $1,81 | -9,95 % | $2,01 | $2,02 | $1,79 | 22,90K |
| 2026-07-10 | $2,01 | +8,65 % | $1,87 | $2,01 | $1,87 | 50,00K |
| 2026-07-09 | $1,85 | +1,09 % | $1,81 | $1,87 | $1,77 | 108,50K |
| 2026-07-08 | $1,83 | 0,00 % | $1,84 | $1,87 | $1,78 | 22,30K |
| 2026-07-07 | $1,83 | +1,10 % | $1,80 | $1,85 | $1,80 | 12,80K |
| 2026-07-06 | $1,81 | +3,43 % | $1,76 | $1,81 | $1,75 | 20,90K |
| 2026-07-02 | $1,75 | +1,69 % | $1,75 | $1,75 | $1,70 | 17,00K |
| 2026-07-01 | $1,72 | +0,06 % | $1,72 | $1,76 | $1,72 | 9,80K |
| 2026-06-30 | $1,72 | 0,00 % | $1,72 | $1,72 | $1,72 | 800 |
| 2026-06-29 | $1,72 | -1,71 % | $1,76 | $1,76 | $1,68 | 9,50K |
| 2026-06-26 | $1,75 | +4,17 % | $1,64 | $1,78 | $1,64 | 34,20K |
| 2026-06-25 | $1,68 | -1,18 % | $1,59 | $1,73 | $1,59 | 270,10K |
| 2026-06-24 | $1,70 | +1,19 % | $1,70 | $1,71 | $1,67 | 40,80K |
| 2026-06-23 | $1,68 | -1,18 % | $1,68 | $1,71 | $1,61 | 61,00K |
| 2026-06-22 | $1,70 | -1,73 % | $1,77 | $1,78 | $1,65 | 80,20K |
| 2026-06-18 | $1,73 | +1,47 % | $1,75 | $1,80 | $1,73 | 19,80K |
| 2026-06-17 | $1,71 | +2,10 % | $1,69 | $1,75 | $1,66 | 37,30K |
| 2026-06-16 | $1,67 | +1,83 % | $1,60 | $1,68 | $1,60 | 16,20K |
| 2026-06-15 | $1,64 | +0,61 % | $1,64 | $1,70 | $1,63 | 4,40K |
| 2026-06-12 | $1,63 | -2,98 % | $1,70 | $1,70 | $1,62 | 13,20K |
| 2026-06-11 | $1,68 | +1,82 % | $1,64 | $1,68 | $1,62 | 28,00K |
| 2026-06-10 | $1,65 | -2,37 % | $1,63 | $1,67 | $1,63 | 1,80K |
| 2026-06-09 | $1,69 | -0,59 % | $1,68 | $1,71 | $1,60 | 16,60K |
| 2026-06-08 | $1,70 | +4,94 % | $1,65 | $1,74 | $1,63 | 27,60K |
| 2026-06-05 | $1,62 | -5,81 % | $1,72 | $1,72 | $1,57 | 51,30K |
| 2026-06-04 | $1,72 | -2,27 % | $1,73 | $1,74 | $1,67 | 38,80K |
| 2026-06-03 | $1,76 | +0,57 % | $1,68 | $1,77 | $1,65 | 17,30K |
| 2026-06-02 | $1,75 | +1,16 % | $1,70 | $1,78 | $1,70 | 13,90K |
| 2026-06-01 | $1,73 | 0,00 % | $1,71 | $1,76 | $1,66 | 12,00K |
| 2026-05-29 | $1,73 | +2,37 % | $1,71 | $1,85 | $1,71 | 14,70K |
| 2026-05-28 | $1,69 | 0,00 % | $1,70 | $1,76 | $1,65 | 5,70K |
| 2026-05-27 | $1,69 | -5,59 % | $1,76 | $1,78 | $1,69 | 10,90K |
| 2026-05-26 | $1,79 | +8,48 % | $1,68 | $1,79 | $1,65 | 7,60K |