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 | $1,19 | 0,00 % | $1,20 | $1,23 | $1,16 | 10,00K |
| 2026-09-30 | $1,19 | -2,46 % | $1,20 | $1,20 | $1,19 | 1,50K |
| 2026-09-29 | $1,22 | -1,61 % | $1,25 | $1,31 | $1,22 | 8,40K |
| 2026-09-28 | $1,24 | +0,24 % | $1,19 | $1,30 | $1,18 | 15,40K |
| 2026-09-25 | $1,24 | +1,81 % | $1,21 | $1,24 | $1,15 | 9,20K |
| 2026-09-24 | $1,22 | -2,80 % | $1,21 | $1,23 | $1,21 | 16,70K |
| 2026-09-23 | $1,25 | -4,58 % | $1,26 | $1,26 | $1,22 | 6,90K |
| 2026-09-22 | $1,31 | +0,77 % | $1,30 | $1,33 | $1,29 | 23,90K |
| 2026-09-21 | $1,30 | -7,14 % | $1,34 | $1,42 | $1,29 | 39,10K |
| 2026-09-18 | $1,40 | +3,70 % | $1,25 | $1,42 | $1,25 | 34,20K |
| 2026-09-17 | $1,35 | +10,66 % | $1,25 | $1,35 | $1,22 | 34,10K |
| 2026-09-16 | $1,22 | +3,39 % | $1,16 | $1,24 | $1,11 | 25,30K |
| 2026-09-15 | $1,18 | +1,72 % | $1,25 | $1,25 | $1,15 | 5,80K |
| 2026-09-14 | $1,16 | -2,52 % | $1,15 | $1,24 | $1,11 | 33,00K |
| 2026-09-11 | $1,19 | +4,39 % | $1,13 | $1,20 | $1,12 | 39,90K |
| 2026-09-10 | $1,14 | +1,79 % | $1,10 | $1,14 | $1,07 | 19,00K |
| 2026-09-09 | $1,12 | +0,90 % | $1,10 | $1,22 | $1,05 | 41,30K |
| 2026-09-08 | $1,11 | -11,90 % | $1,26 | $1,31 | $1,10 | 35,50K |
| 2026-09-04 | $1,26 | -0,79 % | $1,26 | $1,36 | $1,25 | 5,30K |
| 2026-09-03 | $1,27 | -13,01 % | $1,38 | $1,38 | $1,26 | 32,20K |
| 2026-09-02 | $1,46 | +8,15 % | $1,37 | $1,58 | $1,34 | 338,30K |
| 2026-09-01 | $1,35 | +0,75 % | $1,36 | $1,38 | $1,33 | 5,10K |
| 2026-08-31 | $1,34 | -3,60 % | $1,38 | $1,38 | $1,33 | 10,20K |
| 2026-08-28 | $1,39 | +0,72 % | $1,38 | $1,42 | $1,34 | 21,30K |
| 2026-08-27 | $1,38 | +3,76 % | $1,31 | $1,45 | $1,27 | 26,70K |
| 2026-08-26 | $1,33 | +3,50 % | $1,33 | $1,35 | $1,25 | 25,40K |
| 2026-08-25 | $1,28 | -4,81 % | $1,30 | $1,37 | $1,25 | 37,50K |
| 2026-08-24 | $1,35 | +4,65 % | $1,34 | $1,35 | $1,25 | 12,20K |
| 2026-08-21 | $1,29 | -3,01 % | $1,35 | $1,38 | $1,29 | 81,60K |
| 2026-08-20 | $1,33 | -4,32 % | $1,39 | $1,39 | $1,31 | 38,60K |
| 2026-08-19 | $1,39 | +2,21 % | $1,37 | $1,45 | $1,35 | 42,20K |
| 2026-08-18 | $1,36 | +2,26 % | $1,30 | $1,41 | $1,30 | 29,40K |
| 2026-08-17 | $1,33 | -3,62 % | $1,38 | $1,45 | $1,32 | 13,50K |
| 2026-08-14 | $1,38 | +5,34 % | $1,35 | $1,43 | $1,35 | 54,10K |
| 2026-08-13 | $1,31 | -5,76 % | $1,38 | $1,42 | $1,30 | 65,90K |
| 2026-08-12 | $1,39 | -5,44 % | $1,51 | $1,53 | $1,37 | 48,20K |
| 2026-08-11 | $1,47 | +2,08 % | $1,55 | $1,55 | $1,40 | 34,80K |
| 2026-08-10 | $1,44 | +7,87 % | $1,38 | $1,44 | $1,32 | 67,30K |
| 2026-08-07 | $1,34 | -17,08 % | $1,65 | $1,84 | $1,28 | 630,50K |
| 2026-08-06 | $1,61 | +3,21 % | $1,62 | $1,67 | $1,56 | 379,80K |
| 2026-08-05 | $1,56 | 0,00 % | $1,59 | $1,62 | $1,56 | 11,80K |
| 2026-08-04 | $1,56 | -2,80 % | $1,61 | $1,62 | $1,56 | 55,30K |
| 2026-08-03 | $1,61 | +0,94 % | $1,60 | $1,62 | $1,59 | 29,20K |
| 2026-07-31 | $1,59 | +1,92 % | $1,62 | $1,62 | $1,56 | 6,90K |
| 2026-07-30 | $1,56 | 0,00 % | $1,59 | $1,60 | $1,56 | 3,10K |
| 2026-07-29 | $1,56 | +3,31 % | $1,55 | $1,62 | $1,55 | 40,50K |
| 2026-07-28 | $1,51 | +4,14 % | $1,45 | $1,53 | $1,45 | 72,90K |
| 2026-07-27 | $1,45 | 0,00 % | $1,45 | $1,50 | $1,40 | 49,20K |
| 2026-07-24 | $1,45 | +4,32 % | $1,40 | $1,45 | $1,40 | 15,50K |
| 2026-07-23 | $1,39 | +5,30 % | $1,28 | $1,49 | $1,28 | 54,10K |
| 2026-07-22 | $1,32 | -1,49 % | $1,42 | $1,42 | $1,28 | 73,40K |
| 2026-07-21 | $1,34 | -1,83 % | $1,35 | $1,42 | $1,34 | 90,90K |
| 2026-07-20 | $1,37 | +5,00 % | $1,28 | $1,37 | $1,28 | 29,10K |
| 2026-07-17 | $1,30 | +1,56 % | $1,25 | $1,34 | $1,25 | 26,90K |
| 2026-07-16 | $1,28 | -1,54 % | $1,24 | $1,34 | $1,24 | 35,50K |
| 2026-07-15 | $1,30 | -0,76 % | $1,25 | $1,40 | $1,19 | 144,60K |
| 2026-07-14 | $1,31 | -10,88 % | $1,45 | $1,46 | $1,24 | 75,00K |
| 2026-07-13 | $1,47 | +9,70 % | $1,34 | $1,73 | $1,32 | 88,10K |
| 2026-07-10 | $1,34 | +1,52 % | $1,33 | $1,40 | $1,31 | 45,80K |
| 2026-07-09 | $1,32 | -10,81 % | $1,49 | $1,50 | $1,30 | 90,30K |
| 2026-07-08 | $1,48 | +6,47 % | $1,38 | $1,52 | $1,30 | 81,90K |
| 2026-07-07 | $1,39 | +2,21 % | $1,38 | $1,49 | $1,38 | 51,70K |
| 2026-07-06 | $1,36 | +0,74 % | $1,30 | $1,38 | $1,29 | 48,10K |
| 2026-07-02 | $1,35 | -4,93 % | $1,44 | $1,44 | $1,31 | 68,20K |
| 2026-07-01 | $1,42 | +14,52 % | $1,24 | $1,44 | $1,24 | 168,50K |
| 2026-06-30 | $1,24 | 0,00 % | $1,28 | $1,28 | $1,17 | 101,40K |
| 2026-06-29 | $1,24 | +2,48 % | $1,18 | $1,26 | $1,18 | 27,90K |
| 2026-06-26 | $1,21 | +5,22 % | $1,18 | $1,22 | $1,14 | 37,20K |
| 2026-06-25 | $1,15 | 0,00 % | $1,14 | $1,19 | $1,02 | 18,40K |
| 2026-06-24 | $1,15 | -1,71 % | $1,15 | $1,19 | $1,10 | 13,60K |
| 2026-06-23 | $1,17 | 0,00 % | $1,19 | $1,25 | $1,13 | 43,20K |
| 2026-06-22 | $1,17 | -2,50 % | $1,28 | $1,28 | $1,10 | 89,70K |
| 2026-06-18 | $1,20 | -6,61 % | $1,32 | $1,34 | $1,20 | 148,40K |
| 2026-06-17 | $1,28 | -3,38 % | $1,33 | $1,43 | $1,27 | 109,30K |
| 2026-06-16 | $1,33 | +10,83 % | $1,23 | $1,38 | $1,17 | 161,00K |
| 2026-06-15 | $1,20 | +6,19 % | $1,21 | $1,25 | $1,14 | 73,10K |
| 2026-06-12 | $1,13 | +3,67 % | $1,18 | $1,18 | $1,10 | 41,90K |
| 2026-06-11 | $1,09 | -0,91 % | $1,16 | $1,16 | $1,09 | 30,40K |
| 2026-06-10 | $1,10 | -8,33 % | $1,19 | $1,20 | $1,10 | 52,60K |
| 2026-06-09 | $1,20 | 0,00 % | $1,29 | $1,29 | $1,15 | 19,60K |
| 2026-06-08 | $1,20 | -4,76 % | $1,32 | $1,34 | $1,20 | 291,20K |
| 2026-06-05 | $1,26 | -1,56 % | $1,30 | $1,30 | $1,22 | 95,60K |
| 2026-06-04 | $1,28 | +8,47 % | $1,15 | $1,30 | $1,15 | 71,00K |
| 2026-06-03 | $1,18 | -5,22 % | $1,28 | $1,28 | $1,13 | 81,90K |
| 2026-06-02 | $1,25 | -4,23 % | $1,26 | $1,30 | $1,20 | 76,10K |
| 2026-06-01 | $1,30 | +17,12 % | $1,13 | $1,30 | $1,10 | 116,10K |
| 2026-05-29 | $1,11 | -4,31 % | $1,14 | $1,15 | $1,08 | 66,90K |
| 2026-05-28 | $1,16 | +7,41 % | $1,09 | $1,20 | $1,09 | 114,10K |
| 2026-05-27 | $1,08 | -7,69 % | $1,15 | $1,17 | $1,04 | 11,30K |
| 2026-05-26 | $1,17 | +1,74 % | $1,16 | $1,18 | $0,95 | 73,30K |