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 | $1,00 | +11,11 % | $0,90 | $1,02 | $0,86 | 38,70K |
| 2026-09-30 | $0,90 | -5,26 % | $0,99 | $0,99 | $0,90 | 10,80K |
| 2026-09-29 | $0,95 | +1,93 % | $0,96 | $1,08 | $0,90 | 41,80K |
| 2026-09-28 | $0,93 | -6,80 % | $0,96 | $1,00 | $0,90 | 29,30K |
| 2026-09-25 | $1,00 | -2,91 % | $0,97 | $1,00 | $0,93 | 22,30K |
| 2026-09-24 | $1,03 | -0,48 % | $0,99 | $1,03 | $0,96 | 22,80K |
| 2026-09-23 | $1,03 | +3,50 % | $0,97 | $1,03 | $0,95 | 22,50K |
| 2026-09-22 | $1,00 | +6,38 % | $0,94 | $1,00 | $0,90 | 86,30K |
| 2026-09-21 | $0,94 | -24,19 % | $1,20 | $1,24 | $0,90 | 208,00K |
| 2026-09-18 | $1,24 | +5,08 % | $1,20 | $1,29 | $1,17 | 125,30K |
| 2026-09-17 | $1,18 | +5,36 % | $1,12 | $1,19 | $1,10 | 31,30K |
| 2026-09-16 | $1,12 | -5,08 % | $1,16 | $1,22 | $1,07 | 23,50K |
| 2026-09-15 | $1,18 | -3,67 % | $1,15 | $1,18 | $1,07 | 20,30K |
| 2026-09-14 | $1,23 | -0,41 % | $1,15 | $1,23 | $1,10 | 9,80K |
| 2026-09-11 | $1,23 | +1,65 % | $1,16 | $1,23 | $1,14 | 13,00K |
| 2026-09-10 | $1,21 | +0,41 % | $1,18 | $1,23 | $1,17 | 16,20K |
| 2026-09-09 | $1,21 | +0,42 % | $1,19 | $1,24 | $1,18 | 7,50K |
| 2026-09-08 | $1,20 | -4,00 % | $1,22 | $1,24 | $1,19 | 14,20K |
| 2026-09-04 | $1,25 | -0,79 % | $1,25 | $1,26 | $1,18 | 41,70K |
| 2026-09-03 | $1,26 | +0,80 % | $1,23 | $1,35 | $1,23 | 126,90K |
| 2026-09-02 | $1,25 | +0,81 % | $1,24 | $1,26 | $1,22 | 10,50K |
| 2026-09-01 | $1,24 | +1,64 % | $1,22 | $1,25 | $1,22 | 15,20K |
| 2026-08-31 | $1,22 | +0,83 % | $1,23 | $1,24 | $1,21 | 14,00K |
| 2026-08-28 | $1,21 | -0,82 % | $1,23 | $1,26 | $1,18 | 29,70K |
| 2026-08-27 | $1,22 | -0,81 % | $1,22 | $1,25 | $1,22 | 19,30K |
| 2026-08-26 | $1,23 | -3,15 % | $1,30 | $1,34 | $1,22 | 23,40K |
| 2026-08-25 | $1,27 | +1,60 % | $1,26 | $1,34 | $1,25 | 36,80K |
| 2026-08-24 | $1,25 | -3,85 % | $1,29 | $1,31 | $1,25 | 23,40K |
| 2026-08-21 | $1,30 | -2,99 % | $1,34 | $1,37 | $1,28 | 34,50K |
| 2026-08-20 | $1,34 | -5,63 % | $1,38 | $1,42 | $1,32 | 55,20K |
| 2026-08-19 | $1,42 | +2,90 % | $1,41 | $1,44 | $1,38 | 92,20K |
| 2026-08-18 | $1,38 | +0,73 % | $1,34 | $1,49 | $1,33 | 289,20K |
| 2026-08-17 | $1,37 | -1,44 % | $1,36 | $1,42 | $1,27 | 139,80K |
| 2026-08-14 | $1,39 | +5,30 % | $1,32 | $1,39 | $1,29 | 46,50K |
| 2026-08-13 | $1,32 | 0,00 % | $1,31 | $1,35 | $1,30 | 21,30K |
| 2026-08-12 | $1,32 | +1,54 % | $1,32 | $1,39 | $1,27 | 94,70K |
| 2026-08-11 | $1,30 | -0,76 % | $1,31 | $1,37 | $1,25 | 65,80K |
| 2026-08-10 | $1,31 | +3,97 % | $1,27 | $1,32 | $1,25 | 119,30K |
| 2026-08-07 | $1,26 | -2,33 % | $1,33 | $1,84 | $1,15 | 4,07M |
| 2026-08-06 | $1,29 | 0,00 % | $1,28 | $1,33 | $1,25 | 51,40K |
| 2026-08-05 | $1,29 | -3,01 % | $1,33 | $1,33 | $1,27 | 45,30K |
| 2026-08-04 | $1,33 | +4,72 % | $1,28 | $1,36 | $1,24 | 61,70K |
| 2026-08-03 | $1,27 | 0,00 % | $1,28 | $1,30 | $1,20 | 71,60K |
| 2026-07-31 | $1,27 | -9,93 % | $1,40 | $1,40 | $1,27 | 92,20K |
| 2026-07-30 | $1,41 | +4,44 % | $1,32 | $1,44 | $1,25 | 96,80K |
| 2026-07-29 | $1,35 | -11,48 % | $1,32 | $1,42 | $1,23 | 362,40K |
| 2026-07-28 | $1,52 | -3,48 % | $1,53 | $1,54 | $1,41 | 1,65M |
| 2026-07-27 | $1,58 | +15,33 % | $1,42 | $1,59 | $1,34 | 389,30K |
| 2026-07-24 | $1,37 | -0,72 % | $1,35 | $1,40 | $1,30 | 334,80K |
| 2026-07-23 | $1,38 | -6,76 % | $1,45 | $1,45 | $1,35 | 166,70K |
| 2026-07-22 | $1,48 | -4,52 % | $1,53 | $1,58 | $1,45 | 83,80K |
| 2026-07-21 | $1,55 | -0,64 % | $1,56 | $1,62 | $1,51 | 195,70K |
| 2026-07-20 | $1,56 | -0,64 % | $1,54 | $1,57 | $1,47 | 172,60K |
| 2026-07-17 | $1,57 | -2,48 % | $1,56 | $1,61 | $1,53 | 64,80K |
| 2026-07-16 | $1,61 | +3,21 % | $1,53 | $1,69 | $1,51 | 246,60K |
| 2026-07-15 | $1,56 | -8,77 % | $1,67 | $1,69 | $1,51 | 169,80K |
| 2026-07-14 | $1,71 | -3,93 % | $1,68 | $1,94 | $1,63 | 259,10K |
| 2026-07-13 | $1,78 | -6,32 % | $1,60 | $1,87 | $1,52 | 414,30K |
| 2026-07-10 | $1,90 | -8,21 % | $1,81 | $1,93 | $1,78 | 349,90K |
| 2026-07-09 | $2,07 | -20,38 % | $1,85 | $2,11 | $1,80 | 1,26M |
| 2026-07-08 | $2,60 | -25,71 % | $3,47 | $3,64 | $2,18 | 3,49M |
| 2026-07-07 | $3,50 | -22,22 % | $6,76 | $7,49 | $2,72 | 15,19M |
| 2026-07-06 | $4,50 | +6,38 % | $4,39 | $4,50 | $4,23 | 8,23K |
| 2026-07-02 | $4,23 | -8,44 % | $4,67 | $4,76 | $4,20 | 13,41K |
| 2026-07-01 | $4,62 | -1,70 % | $4,56 | $4,70 | $4,33 | 6,09K |
| 2026-06-30 | $4,70 | +7,06 % | $4,39 | $4,78 | $4,33 | 27,24K |
| 2026-06-29 | $4,39 | +5,78 % | $4,10 | $4,46 | $4,10 | 14,25K |
| 2026-06-26 | $4,15 | +1,22 % | $4,10 | $4,37 | $4,04 | 14,31K |
| 2026-06-25 | $4,10 | -6,82 % | $4,40 | $4,41 | $4,10 | 22,38K |
| 2026-06-24 | $4,40 | -0,68 % | $4,50 | $4,60 | $4,40 | 25,12K |
| 2026-06-23 | $4,43 | -2,21 % | $4,40 | $4,70 | $4,31 | 28,94K |
| 2026-06-22 | $4,53 | -7,74 % | $4,63 | $4,71 | $4,36 | 41,70K |
| 2026-06-18 | $4,91 | +10,34 % | $4,64 | $5,19 | $4,64 | 175,80K |
| 2026-06-17 | $4,45 | -21,10 % | $5,38 | $5,50 | $4,45 | 75,77K |
| 2026-06-16 | $5,64 | +11,68 % | $4,70 | $6,00 | $4,70 | 137,34K |
| 2026-06-15 | $5,05 | +0,80 % | $4,69 | $5,17 | $4,69 | 67,03K |
| 2026-06-12 | $5,01 | -3,65 % | $4,89 | $5,45 | $4,51 | 333,75K |
| 2026-06-11 | $5,20 | +50,29 % | $10,15 | $10,20 | $4,70 | 13,58M |
| 2026-06-10 | $3,46 | +0,29 % | $3,25 | $4,32 | $3,01 | 2,82M |
| 2026-06-09 | $3,45 | -5,48 % | $3,30 | $3,75 | $3,07 | 204,09K |
| 2026-06-08 | $3,65 | -1,35 % | $3,70 | $3,80 | $3,60 | 491,20K |
| 2026-06-05 | $3,70 | -3,39 % | $3,82 | $3,82 | $3,70 | 6,49K |
| 2026-06-04 | $3,83 | -4,96 % | $4,08 | $4,20 | $3,82 | 6,38K |
| 2026-06-03 | $4,03 | -6,28 % | $4,42 | $4,42 | $4,01 | 6,10K |
| 2026-06-02 | $4,30 | -6,11 % | $4,58 | $4,59 | $4,21 | 5,62K |
| 2026-06-01 | $4,58 | -4,58 % | $4,80 | $4,80 | $4,56 | 6,37K |
| 2026-05-29 | $4,80 | +4,35 % | $4,69 | $5,00 | $4,56 | 4,62K |
| 2026-05-28 | $4,60 | 0,00 % | $4,50 | $4,89 | $4,50 | 9,90K |
| 2026-05-27 | $4,60 | -8,00 % | $4,90 | $4,90 | $4,50 | 23,38K |
| 2026-05-26 | $5,00 | +1,01 % | $5,00 | $5,14 | $4,85 | 17,73K |