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 | $1,28 | -3,76 % | $1,33 | $1,33 | $1,26 | 162,18K |
| 2026-09-30 | $1,33 | +8,13 % | $1,23 | $1,35 | $1,21 | 320,70K |
| 2026-09-29 | $1,23 | +8,85 % | $1,14 | $1,24 | $1,12 | 351,60K |
| 2026-09-28 | $1,13 | -9,60 % | $1,30 | $1,35 | $1,11 | 923,60K |
| 2026-09-25 | $1,25 | -8,76 % | $1,32 | $1,35 | $1,18 | 798,10K |
| 2026-09-24 | $1,37 | -6,16 % | $1,47 | $1,55 | $1,27 | 1,84M |
| 2026-09-23 | $1,46 | +13,18 % | $1,29 | $1,48 | $1,27 | 1,64M |
| 2026-09-22 | $1,29 | +11,21 % | $1,18 | $1,29 | $1,15 | 1,29M |
| 2026-09-21 | $1,16 | +5,45 % | $1,11 | $1,19 | $1,08 | 764,80K |
| 2026-09-18 | $1,10 | +3,77 % | $1,03 | $1,12 | $1,01 | 750,70K |
| 2026-09-17 | $1,06 | +3,92 % | $1,03 | $1,06 | $0,99 | 339,30K |
| 2026-09-16 | $1,02 | +2,00 % | $1,00 | $1,02 | $0,96 | 814,60K |
| 2026-09-15 | $1,00 | 0,00 % | $0,99 | $1,00 | $0,98 | 663,00K |
| 2026-09-14 | $1,00 | 0,00 % | $0,97 | $1,01 | $0,96 | 505,20K |
| 2026-09-11 | $1,00 | -0,99 % | $0,99 | $1,01 | $0,97 | 282,40K |
| 2026-09-10 | $1,01 | -0,98 % | $1,02 | $1,02 | $0,98 | 638,80K |
| 2026-09-09 | $1,02 | +2,00 % | $0,97 | $1,02 | $0,96 | 448,70K |
| 2026-09-08 | $1,00 | +2,04 % | $0,92 | $1,00 | $0,92 | 395,00K |
| 2026-09-04 | $0,98 | -4,85 % | $1,01 | $1,01 | $0,98 | 474,00K |
| 2026-09-03 | $1,03 | +3,00 % | $1,00 | $1,03 | $0,98 | 275,60K |
| 2026-09-02 | $1,00 | -2,91 % | $1,02 | $1,03 | $0,97 | 433,30K |
| 2026-09-01 | $1,03 | +1,98 % | $1,04 | $1,04 | $0,95 | 570,30K |
| 2026-08-31 | $1,01 | +8,60 % | $0,93 | $1,06 | $0,93 | 2,15M |
| 2026-08-28 | $0,93 | +8,14 % | $0,86 | $0,97 | $0,86 | 765,50K |
| 2026-08-27 | $0,86 | -7,53 % | $0,90 | $0,91 | $0,86 | 231,20K |
| 2026-08-26 | $0,93 | -2,11 % | $0,92 | $0,93 | $0,86 | 438,70K |
| 2026-08-25 | $0,95 | +10,47 % | $0,81 | $0,95 | $0,80 | 2,57M |
| 2026-08-24 | $0,86 | +4,88 % | $0,85 | $0,93 | $0,83 | 661,20K |
| 2026-08-21 | $0,82 | 0,00 % | $0,84 | $0,95 | $0,80 | 947,20K |
| 2026-08-20 | $0,82 | +17,14 % | $0,70 | $0,87 | $0,70 | 617,10K |
| 2026-08-19 | $0,70 | 0,00 % | $0,70 | $0,72 | $0,68 | 74,60K |
| 2026-08-18 | $0,70 | -4,11 % | $0,73 | $0,74 | $0,70 | 78,30K |
| 2026-08-17 | $0,73 | +1,39 % | $0,72 | $0,78 | $0,70 | 131,50K |
| 2026-08-14 | $0,72 | -2,70 % | $0,74 | $0,74 | $0,70 | 177,30K |
| 2026-08-13 | $0,74 | -6,33 % | $0,80 | $0,80 | $0,70 | 170,60K |
| 2026-08-12 | $0,79 | +1,28 % | $0,79 | $0,80 | $0,72 | 503,50K |
| 2026-08-11 | $0,78 | +1,30 % | $0,78 | $0,82 | $0,76 | 248,20K |
| 2026-08-10 | $0,77 | +18,46 % | $0,66 | $0,80 | $0,66 | 842,30K |
| 2026-08-07 | $0,65 | +8,33 % | $0,60 | $0,65 | $0,58 | 244,90K |
| 2026-08-06 | $0,60 | +20,00 % | $0,50 | $0,61 | $0,50 | 1,05M |
| 2026-08-05 | $0,50 | 0,00 % | $0,49 | $0,50 | $0,49 | 688,90K |
| 2026-08-04 | $0,50 | 0,00 % | $0,49 | $0,50 | $0,49 | 131,30K |
| 2026-08-03 | $0,50 | 0,00 % | $0,50 | $0,52 | $0,49 | 125,50K |
| 2026-07-31 | $0,50 | 0,00 % | $0,49 | $0,51 | $0,49 | 35,00K |
| 2026-07-30 | $0,50 | +2,04 % | $0,48 | $0,51 | $0,48 | 126,50K |
| 2026-07-29 | $0,49 | 0,00 % | $0,49 | $0,51 | $0,48 | 210,70K |
| 2026-07-28 | $0,49 | -3,92 % | $0,51 | $0,51 | $0,49 | 136,40K |
| 2026-07-27 | $0,51 | -1,92 % | $0,52 | $0,52 | $0,50 | 85,70K |
| 2026-07-24 | $0,52 | +4,00 % | $0,52 | $0,52 | $0,49 | 68,30K |
| 2026-07-23 | $0,50 | -3,85 % | $0,53 | $0,54 | $0,49 | 115,80K |
| 2026-07-22 | $0,52 | 0,00 % | $0,53 | $0,53 | $0,52 | 46,70K |
| 2026-07-21 | $0,52 | +4,00 % | $0,51 | $0,55 | $0,50 | 122,20K |
| 2026-07-20 | $0,50 | -7,41 % | $0,52 | $0,54 | $0,50 | 221,30K |
| 2026-07-17 | $0,54 | +1,89 % | $0,51 | $0,58 | $0,50 | 288,80K |
| 2026-07-16 | $0,53 | -1,85 % | $0,52 | $0,54 | $0,51 | 65,90K |
| 2026-07-15 | $0,54 | +8,00 % | $0,52 | $0,55 | $0,50 | 102,70K |
| 2026-07-14 | $0,50 | 0,00 % | $0,51 | $0,54 | $0,49 | 172,50K |
| 2026-07-13 | $0,50 | -1,96 % | $0,50 | $0,52 | $0,50 | 27,80K |
| 2026-07-10 | $0,51 | 0,00 % | $0,51 | $0,54 | $0,50 | 81,40K |
| 2026-07-09 | $0,51 | +2,00 % | $0,50 | $0,56 | $0,50 | 100,10K |
| 2026-07-08 | $0,50 | 0,00 % | $0,49 | $0,50 | $0,48 | 114,90K |
| 2026-07-07 | $0,50 | -9,09 % | $0,55 | $0,57 | $0,46 | 355,30K |
| 2026-07-06 | $0,55 | -9,84 % | $0,59 | $0,61 | $0,46 | 524,30K |
| 2026-07-02 | $0,61 | +1,67 % | $0,62 | $0,63 | $0,58 | 162,50K |
| 2026-07-01 | $0,60 | +1,69 % | $0,59 | $0,63 | $0,59 | 81,60K |
| 2026-06-30 | $0,59 | +1,72 % | $0,58 | $0,61 | $0,58 | 64,80K |
| 2026-06-29 | $0,58 | -3,33 % | $0,59 | $0,60 | $0,55 | 183,70K |
| 2026-06-26 | $0,60 | -4,76 % | $0,62 | $0,66 | $0,60 | 110,80K |
| 2026-06-25 | $0,63 | -11,27 % | $0,69 | $0,69 | $0,63 | 153,50K |
| 2026-06-24 | $0,71 | +9,23 % | $0,63 | $0,72 | $0,63 | 384,20K |
| 2026-06-23 | $0,65 | +1,56 % | $0,62 | $0,69 | $0,62 | 136,60K |
| 2026-06-22 | $0,64 | -5,88 % | $0,66 | $0,67 | $0,64 | 233,60K |
| 2026-06-18 | $0,68 | +1,49 % | $0,66 | $0,70 | $0,66 | 193,10K |
| 2026-06-17 | $0,67 | -1,47 % | $0,67 | $0,69 | $0,66 | 90,40K |
| 2026-06-16 | $0,68 | -1,45 % | $0,68 | $0,70 | $0,67 | 88,20K |
| 2026-06-15 | $0,69 | -1,43 % | $0,69 | $0,74 | $0,67 | 174,60K |
| 2026-06-12 | $0,70 | -2,78 % | $0,72 | $0,73 | $0,68 | 187,10K |
| 2026-06-11 | $0,72 | -2,70 % | $0,74 | $0,76 | $0,72 | 191,40K |
| 2026-06-10 | $0,74 | +1,37 % | $0,71 | $0,77 | $0,71 | 184,30K |
| 2026-06-09 | $0,73 | 0,00 % | $0,75 | $0,75 | $0,71 | 223,80K |
| 2026-06-08 | $0,73 | +1,39 % | $0,75 | $0,75 | $0,72 | 214,30K |
| 2026-06-05 | $0,72 | -4,00 % | $0,75 | $0,75 | $0,71 | 183,00K |
| 2026-06-04 | $0,75 | -2,60 % | $0,77 | $0,80 | $0,75 | 127,90K |
| 2026-06-03 | $0,77 | -2,53 % | $0,79 | $0,79 | $0,76 | 100,00K |
| 2026-06-02 | $0,79 | 0,00 % | $0,79 | $0,81 | $0,79 | 59,10K |
| 2026-06-01 | $0,79 | -1,25 % | $0,80 | $0,82 | $0,79 | 90,60K |
| 2026-05-29 | $0,80 | -2,44 % | $0,82 | $0,84 | $0,80 | 88,90K |
| 2026-05-28 | $0,82 | -2,38 % | $0,84 | $0,84 | $0,82 | 70,20K |
| 2026-05-27 | $0,84 | -5,62 % | $0,87 | $0,87 | $0,82 | 144,00K |
| 2026-05-26 | $0,89 | +18,67 % | $0,75 | $0,89 | $0,74 | 558,80K |