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 | $0,88 | -4,61 % | $0,89 | $0,91 | $0,85 | 3,67K |
| 2026-09-30 | $0,92 | +8,24 % | $0,89 | $0,96 | $0,88 | 55,20K |
| 2026-09-29 | $0,85 | +2,41 % | $0,81 | $0,88 | $0,77 | 55,20K |
| 2026-09-28 | $0,83 | -9,78 % | $0,87 | $0,95 | $0,81 | 100,90K |
| 2026-09-25 | $0,92 | -8,00 % | $1,00 | $1,02 | $0,84 | 114,50K |
| 2026-09-24 | $1,00 | -3,85 % | $1,05 | $1,06 | $0,98 | 16,40K |
| 2026-09-23 | $1,04 | -5,45 % | $1,12 | $1,12 | $1,04 | 16,00K |
| 2026-09-22 | $1,10 | -0,90 % | $1,13 | $1,16 | $1,10 | 40,00K |
| 2026-09-21 | $1,11 | -1,77 % | $1,12 | $1,15 | $1,11 | 15,40K |
| 2026-09-18 | $1,13 | +1,80 % | $1,16 | $1,16 | $1,10 | 9,80K |
| 2026-09-17 | $1,11 | -0,89 % | $1,14 | $1,19 | $1,09 | 32,70K |
| 2026-09-16 | $1,12 | -5,08 % | $1,18 | $1,20 | $1,12 | 20,00K |
| 2026-09-15 | $1,18 | -4,07 % | $1,23 | $1,23 | $1,17 | 15,70K |
| 2026-09-14 | $1,23 | -0,81 % | $1,23 | $1,29 | $1,22 | 14,40K |
| 2026-09-11 | $1,24 | +0,81 % | $1,25 | $1,25 | $1,22 | 2,70K |
| 2026-09-10 | $1,23 | -2,38 % | $1,24 | $1,27 | $1,22 | 14,60K |
| 2026-09-09 | $1,26 | +3,28 % | $1,24 | $1,26 | $1,22 | 1,80K |
| 2026-09-08 | $1,22 | -1,61 % | $1,29 | $1,45 | $1,19 | 99,00K |
| 2026-09-04 | $1,24 | 0,00 % | $1,24 | $1,24 | $1,23 | 1,80K |
| 2026-09-03 | $1,24 | +2,48 % | $1,22 | $1,24 | $1,22 | 9,40K |
| 2026-09-02 | $1,21 | -6,20 % | $1,23 | $1,28 | $1,21 | 43,90K |
| 2026-09-01 | $1,29 | +0,78 % | $1,30 | $1,30 | $1,29 | 3,90K |
| 2026-08-31 | $1,28 | +2,40 % | $1,33 | $1,33 | $1,23 | 52,70K |
| 2026-08-28 | $1,25 | -1,57 % | $1,29 | $1,31 | $1,24 | 14,10K |
| 2026-08-27 | $1,27 | -1,55 % | $1,26 | $1,27 | $1,25 | 2,00K |
| 2026-08-26 | $1,29 | +3,20 % | $1,28 | $1,36 | $1,24 | 12,20K |
| 2026-08-25 | $1,25 | -3,10 % | $1,26 | $1,29 | $1,20 | 47,10K |
| 2026-08-24 | $1,29 | +4,03 % | $1,26 | $1,32 | $1,24 | 11,50K |
| 2026-08-21 | $1,24 | +0,81 % | $1,23 | $1,24 | $1,21 | 10,60K |
| 2026-08-20 | $1,23 | -4,65 % | $1,32 | $1,37 | $1,20 | 121,10K |
| 2026-08-19 | $1,29 | -0,77 % | $1,30 | $1,34 | $1,26 | 6,50K |
| 2026-08-18 | $1,30 | -2,26 % | $1,38 | $1,39 | $1,26 | 113,80K |
| 2026-08-17 | $1,33 | -30,73 % | $1,40 | $1,55 | $1,30 | 174,60K |
| 2026-08-14 | $1,92 | +4,35 % | $1,80 | $1,93 | $1,74 | 57,00K |
| 2026-08-13 | $1,84 | +1,10 % | $1,78 | $1,84 | $1,78 | 5,80K |
| 2026-08-12 | $1,82 | +7,69 % | $1,72 | $1,82 | $1,70 | 2,20K |
| 2026-08-11 | $1,69 | -1,74 % | $1,74 | $1,74 | $1,65 | 9,80K |
| 2026-08-10 | $1,72 | -6,52 % | $1,70 | $1,77 | $1,69 | 54,40K |
| 2026-08-07 | $1,84 | +3,95 % | $1,80 | $1,84 | $1,80 | 2,10K |
| 2026-08-06 | $1,77 | 0,00 % | $1,73 | $1,77 | $1,73 | 1,00K |
| 2026-08-05 | $1,77 | +2,31 % | $1,77 | $1,78 | $1,74 | 6,40K |
| 2026-08-04 | $1,73 | -1,14 % | $1,82 | $1,83 | $1,73 | 2,60K |
| 2026-08-03 | $1,75 | +5,42 % | $1,63 | $1,83 | $1,63 | 13,30K |
| 2026-07-31 | $1,66 | -2,92 % | $1,67 | $1,71 | $1,66 | 7,70K |
| 2026-07-30 | $1,71 | +4,27 % | $1,73 | $1,75 | $1,71 | 2,40K |
| 2026-07-29 | $1,64 | 0,00 % | $1,64 | $1,64 | $1,64 | 0 |
| 2026-07-28 | $1,64 | -4,65 % | $1,71 | $1,75 | $1,64 | 17,20K |
| 2026-07-27 | $1,72 | -1,71 % | $1,74 | $1,75 | $1,65 | 22,50K |
| 2026-07-24 | $1,75 | +0,57 % | $1,77 | $1,86 | $1,74 | 6,70K |
| 2026-07-23 | $1,74 | -4,40 % | $1,75 | $1,80 | $1,65 | 15,10K |
| 2026-07-22 | $1,82 | +1,68 % | $1,82 | $1,82 | $1,82 | 1,30K |
| 2026-07-21 | $1,79 | 0,00 % | $1,84 | $1,92 | $1,75 | 7,50K |
| 2026-07-20 | $1,79 | -3,24 % | $1,84 | $1,85 | $1,75 | 4,20K |
| 2026-07-17 | $1,85 | +2,78 % | $1,90 | $1,90 | $1,84 | 2,00K |
| 2026-07-16 | $1,80 | -4,76 % | $1,89 | $1,93 | $1,80 | 4,00K |
| 2026-07-15 | $1,89 | +1,07 % | $1,93 | $1,93 | $1,89 | 2,90K |
| 2026-07-14 | $1,87 | -6,03 % | $1,95 | $1,95 | $1,78 | 18,80K |
| 2026-07-13 | $1,99 | +2,05 % | $1,97 | $2,00 | $1,95 | 5,20K |
| 2026-07-10 | $1,95 | 0,00 % | $2,00 | $2,00 | $1,95 | 2,80K |
| 2026-07-09 | $1,95 | -5,34 % | $1,96 | $1,96 | $1,95 | 1,60K |
| 2026-07-08 | $2,06 | +0,49 % | $2,14 | $2,14 | $1,98 | 8,70K |
| 2026-07-07 | $2,05 | +4,06 % | $1,95 | $2,05 | $1,95 | 2,10K |
| 2026-07-06 | $1,97 | +1,03 % | $1,95 | $1,97 | $1,95 | 800 |
| 2026-07-02 | $1,95 | 0,00 % | $1,95 | $1,95 | $1,95 | 800 |
| 2026-07-01 | $1,95 | -2,50 % | $2,00 | $2,00 | $1,92 | 8,70K |
| 2026-06-30 | $2,00 | -3,38 % | $2,05 | $2,07 | $2,00 | 7,40K |
| 2026-06-29 | $2,07 | -0,48 % | $2,07 | $2,07 | $2,04 | 3,70K |
| 2026-06-26 | $2,08 | +4,00 % | $2,10 | $2,12 | $2,00 | 5,30K |
| 2026-06-25 | $2,00 | -3,38 % | $2,07 | $2,07 | $2,00 | 2,30K |
| 2026-06-24 | $2,07 | +3,50 % | $2,04 | $2,15 | $2,04 | 12,00K |
| 2026-06-23 | $2,00 | -0,50 % | $2,09 | $2,12 | $2,00 | 10,00K |
| 2026-06-22 | $2,01 | +1,01 % | $2,15 | $2,15 | $2,01 | 10,30K |
| 2026-06-18 | $1,99 | -6,13 % | $2,12 | $2,16 | $1,99 | 15,40K |
| 2026-06-17 | $2,12 | -1,85 % | $2,34 | $2,34 | $2,12 | 7,90K |
| 2026-06-16 | $2,16 | 0,00 % | $2,14 | $2,36 | $2,14 | 9,30K |
| 2026-06-15 | $2,16 | -0,92 % | $2,20 | $2,27 | $2,16 | 14,00K |
| 2026-06-12 | $2,18 | -0,91 % | $2,27 | $2,27 | $2,18 | 5,60K |
| 2026-06-11 | $2,20 | +1,38 % | $2,16 | $2,26 | $2,15 | 10,40K |
| 2026-06-10 | $2,17 | +0,46 % | $2,15 | $2,30 | $2,14 | 9,10K |
| 2026-06-09 | $2,16 | -0,92 % | $2,20 | $2,23 | $2,14 | 16,80K |
| 2026-06-08 | $2,18 | -1,80 % | $2,16 | $2,22 | $2,14 | 5,70K |
| 2026-06-05 | $2,22 | 0,00 % | $2,33 | $2,33 | $2,12 | 12,40K |
| 2026-06-04 | $2,22 | -2,20 % | $2,33 | $2,33 | $2,19 | 11,20K |
| 2026-06-03 | $2,27 | 0,00 % | $2,27 | $2,37 | $2,27 | 7,90K |
| 2026-06-02 | $2,27 | -1,73 % | $2,32 | $2,44 | $2,27 | 10,00K |
| 2026-06-01 | $2,31 | +0,43 % | $2,28 | $2,31 | $2,28 | 5,00K |
| 2026-05-29 | $2,30 | -1,71 % | $2,43 | $2,43 | $2,27 | 14,20K |
| 2026-05-28 | $2,34 | +0,43 % | $2,30 | $2,53 | $2,29 | 31,20K |
| 2026-05-27 | $2,33 | -0,85 % | $2,42 | $2,42 | $2,33 | 2,00K |
| 2026-05-26 | $2,35 | -3,69 % | $2,34 | $2,46 | $2,33 | 28,60K |