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 | $1,21 | -6,20 % | $1,20 | $1,25 | $1,19 | 5,80K |
| 2026-10-01 | $1,29 | 0,00 % | $1,29 | $1,29 | $1,29 | 0 |
| 2026-09-30 | $1,29 | -0,77 % | $1,23 | $1,37 | $1,23 | 7,60K |
| 2026-09-29 | $1,30 | +1,56 % | $1,12 | $1,32 | $1,12 | 19,20K |
| 2026-09-28 | $1,28 | -7,91 % | $1,31 | $1,35 | $1,28 | 2,40K |
| 2026-09-25 | $1,39 | +3,73 % | $1,34 | $1,39 | $1,30 | 1,70K |
| 2026-09-24 | $1,34 | +3,08 % | $1,34 | $1,34 | $1,34 | 400 |
| 2026-09-23 | $1,30 | -0,76 % | $1,31 | $1,35 | $1,28 | 3,50K |
| 2026-09-22 | $1,31 | +0,77 % | $1,33 | $1,34 | $1,30 | 4,10K |
| 2026-09-21 | $1,30 | -5,11 % | $1,32 | $1,34 | $1,26 | 2,50K |
| 2026-09-18 | $1,37 | -1,44 % | $1,25 | $1,39 | $1,24 | 4,80K |
| 2026-09-17 | $1,39 | +3,73 % | $1,30 | $1,39 | $1,30 | 3,60K |
| 2026-09-16 | $1,34 | 0,00 % | $1,37 | $1,37 | $1,30 | 9,60K |
| 2026-09-15 | $1,34 | -4,29 % | $1,36 | $1,43 | $1,28 | 4,80K |
| 2026-09-14 | $1,40 | 0,00 % | $1,34 | $1,41 | $1,31 | 9,50K |
| 2026-09-11 | $1,40 | -2,10 % | $1,37 | $1,45 | $1,37 | 3,60K |
| 2026-09-10 | $1,43 | +3,62 % | $1,36 | $1,43 | $1,29 | 10,20K |
| 2026-09-09 | $1,38 | +2,99 % | $1,25 | $1,38 | $1,25 | 19,80K |
| 2026-09-08 | $1,34 | +2,29 % | $1,28 | $1,36 | $1,21 | 46,50K |
| 2026-09-04 | $1,31 | +8,26 % | $1,20 | $1,40 | $1,20 | 50,90K |
| 2026-09-03 | $1,21 | +3,42 % | $1,14 | $1,21 | $1,12 | 62,20K |
| 2026-09-02 | $1,17 | +2,63 % | $1,10 | $1,18 | $1,04 | 45,50K |
| 2026-09-01 | $1,14 | -3,39 % | $1,15 | $1,20 | $1,08 | 22,90K |
| 2026-08-31 | $1,18 | +11,32 % | $1,07 | $1,20 | $1,02 | 46,80K |
| 2026-08-28 | $1,06 | -4,50 % | $1,13 | $1,16 | $1,05 | 38,00K |
| 2026-08-27 | $1,11 | -11,20 % | $1,30 | $1,35 | $1,10 | 101,90K |
| 2026-08-26 | $1,25 | -2,34 % | $1,24 | $1,69 | $1,11 | 1,87M |
| 2026-08-25 | $1,28 | -27,27 % | $1,68 | $1,80 | $1,26 | 178,70K |
| 2026-08-24 | $1,76 | -4,86 % | $1,84 | $2,23 | $1,75 | 511,20K |
| 2026-08-21 | $1,85 | +5,71 % | $1,62 | $1,90 | $1,50 | 953,60K |
| 2026-08-20 | $1,75 | +91,89 % | $0,83 | $2,42 | $0,80 | 47,00M |
| 2026-08-19 | $0,91 | +2,47 % | $0,81 | $0,91 | $0,81 | 4,20K |
| 2026-08-18 | $0,89 | +2,06 % | $0,91 | $0,91 | $0,83 | 2,80K |
| 2026-08-17 | $0,87 | +1,87 % | $0,88 | $0,88 | $0,80 | 5,90K |
| 2026-08-14 | $0,86 | +7,00 % | $0,80 | $0,87 | $0,78 | 5,80K |
| 2026-08-13 | $0,80 | -4,88 % | $0,80 | $0,80 | $0,80 | 3,10K |
| 2026-08-12 | $0,84 | -4,32 % | $0,82 | $0,91 | $0,82 | 2,80K |
| 2026-08-11 | $0,88 | -1,01 % | $0,85 | $0,91 | $0,82 | 5,40K |
| 2026-08-10 | $0,89 | -3,48 % | $0,85 | $0,95 | $0,81 | 11,70K |
| 2026-08-07 | $0,92 | +12,06 % | $0,93 | $0,93 | $0,80 | 3,50K |
| 2026-08-06 | $0,82 | -5,85 % | $0,85 | $0,85 | $0,80 | 4,00K |
| 2026-08-05 | $0,87 | -5,01 % | $0,94 | $0,98 | $0,86 | 3,80K |
| 2026-08-04 | $0,92 | -3,87 % | $0,95 | $0,98 | $0,80 | 13,70K |
| 2026-08-03 | $0,95 | +22,44 % | $0,88 | $0,99 | $0,84 | 28,40K |
| 2026-07-31 | $0,78 | -6,70 % | $0,74 | $0,79 | $0,74 | 6,10K |
| 2026-07-30 | $0,84 | +8,57 % | $0,78 | $0,88 | $0,70 | 19,70K |
| 2026-07-29 | $0,77 | -6,10 % | $0,78 | $0,82 | $0,71 | 261,40K |
| 2026-07-28 | $0,82 | -10,38 % | $0,86 | $0,96 | $0,81 | 7,80K |
| 2026-07-27 | $0,92 | -2,14 % | $0,94 | $0,94 | $0,78 | 15,30K |
| 2026-07-24 | $0,94 | +8,09 % | $0,89 | $1,07 | $0,83 | 33,30K |
| 2026-07-23 | $0,87 | +0,82 % | $0,85 | $0,88 | $0,82 | 7,00K |
| 2026-07-22 | $0,86 | -3,38 % | $0,90 | $0,91 | $0,82 | 11,30K |
| 2026-07-21 | $0,89 | +6,99 % | $0,85 | $0,89 | $0,78 | 6,10K |
| 2026-07-20 | $0,83 | -2,35 % | $0,85 | $0,85 | $0,79 | 11,30K |
| 2026-07-17 | $0,85 | 0,00 % | $0,87 | $0,89 | $0,85 | 6,00K |
| 2026-07-16 | $0,85 | -5,97 % | $0,91 | $0,92 | $0,85 | 11,80K |
| 2026-07-15 | $0,90 | -9,60 % | $0,98 | $1,08 | $0,72 | 164,70K |
| 2026-07-14 | $1,00 | +4,38 % | $0,99 | $1,24 | $0,97 | 171,20K |
| 2026-07-13 | $0,96 | -6,99 % | $1,00 | $1,03 | $0,96 | 6,90K |
| 2026-07-10 | $1,03 | +7,52 % | $1,02 | $1,03 | $0,97 | 14,40K |
| 2026-07-09 | $0,96 | -8,76 % | $1,06 | $1,09 | $0,96 | 21,40K |
| 2026-07-08 | $1,05 | -1,87 % | $1,08 | $1,15 | $1,03 | 8,90K |
| 2026-07-07 | $1,07 | -1,74 % | $1,09 | $1,16 | $1,05 | 16,20K |
| 2026-07-06 | $1,09 | -16,23 % | $1,27 | $1,27 | $1,01 | 188,20K |
| 2026-07-02 | $1,30 | -18,24 % | $1,59 | $1,59 | $1,30 | 39,40K |
| 2026-07-01 | $1,59 | +2,58 % | $1,55 | $1,59 | $1,55 | 5,90K |
| 2026-06-30 | $1,55 | +3,33 % | $1,51 | $1,60 | $1,50 | 7,80K |
| 2026-06-29 | $1,50 | 0,00 % | $1,47 | $1,50 | $1,47 | 3,10K |
| 2026-06-26 | $1,50 | +4,17 % | $1,38 | $1,58 | $1,38 | 35,70K |
| 2026-06-25 | $1,44 | +5,88 % | $1,34 | $1,45 | $1,33 | 8,30K |
| 2026-06-24 | $1,36 | +2,64 % | $1,33 | $1,37 | $1,33 | 7,90K |
| 2026-06-23 | $1,33 | +1,15 % | $1,30 | $1,36 | $1,30 | 2,10K |
| 2026-06-22 | $1,31 | 0,00 % | $1,26 | $1,36 | $1,26 | 7,80K |
| 2026-06-18 | $1,31 | -2,96 % | $1,33 | $1,37 | $1,31 | 3,70K |
| 2026-06-17 | $1,35 | +16,38 % | $1,14 | $1,35 | $1,14 | 29,00K |
| 2026-06-16 | $1,16 | -17,73 % | $1,44 | $1,45 | $1,12 | 33,80K |
| 2026-06-15 | $1,41 | 0,00 % | $1,41 | $1,45 | $1,41 | 4,90K |
| 2026-06-12 | $1,41 | +1,44 % | $1,40 | $1,45 | $1,32 | 5,60K |
| 2026-06-11 | $1,39 | -7,95 % | $1,50 | $1,50 | $1,39 | 2,30K |
| 2026-06-10 | $1,51 | -1,31 % | $1,55 | $1,55 | $1,51 | 1,30K |
| 2026-06-09 | $1,53 | +1,32 % | $1,51 | $1,65 | $1,51 | 16,80K |
| 2026-06-08 | $1,51 | -3,82 % | $1,55 | $1,58 | $1,51 | 5,40K |
| 2026-06-05 | $1,57 | -1,26 % | $1,52 | $1,75 | $1,52 | 8,30K |
| 2026-06-04 | $1,59 | +3,25 % | $1,59 | $1,59 | $1,51 | 10,60K |
| 2026-06-03 | $1,54 | +0,65 % | $1,51 | $1,54 | $1,51 | 2,90K |
| 2026-06-02 | $1,53 | +4,08 % | $1,59 | $1,59 | $1,48 | 8,10K |
| 2026-06-01 | $1,47 | -0,68 % | $1,47 | $1,55 | $1,47 | 11,30K |
| 2026-05-29 | $1,48 | +2,07 % | $1,48 | $1,56 | $1,44 | 13,20K |
| 2026-05-28 | $1,45 | +0,69 % | $1,44 | $1,48 | $1,44 | 6,80K |
| 2026-05-27 | $1,44 | +1,05 % | $1,40 | $1,46 | $1,39 | 5,20K |