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 | $1,20 | -1,64 % | $1,22 | $1,24 | $1,20 | 49,40K |
| 2026-09-30 | $1,22 | 0,00 % | $1,23 | $1,26 | $1,21 | 61,00K |
| 2026-09-29 | $1,22 | +1,67 % | $1,21 | $1,39 | $1,18 | 429,10K |
| 2026-09-28 | $1,20 | -2,44 % | $1,23 | $1,24 | $1,19 | 109,20K |
| 2026-09-25 | $1,23 | +1,65 % | $1,22 | $1,30 | $1,20 | 135,60K |
| 2026-09-24 | $1,21 | 0,00 % | $1,22 | $1,28 | $1,21 | 163,20K |
| 2026-09-23 | $1,21 | -2,42 % | $1,24 | $1,29 | $1,20 | 193,50K |
| 2026-09-22 | $1,24 | +1,64 % | $1,22 | $1,28 | $1,22 | 122,70K |
| 2026-09-21 | $1,22 | -1,61 % | $1,22 | $1,29 | $1,21 | 192,60K |
| 2026-09-18 | $1,24 | -3,12 % | $1,29 | $1,31 | $1,22 | 144,10K |
| 2026-09-17 | $1,28 | +6,67 % | $1,20 | $1,30 | $1,20 | 179,10K |
| 2026-09-16 | $1,20 | -9,77 % | $1,25 | $1,29 | $1,16 | 266,40K |
| 2026-09-15 | $1,33 | -3,62 % | $1,34 | $1,43 | $1,31 | 267,10K |
| 2026-09-14 | $1,38 | -2,13 % | $1,38 | $1,40 | $1,33 | 333,70K |
| 2026-09-11 | $1,41 | +8,46 % | $1,43 | $1,85 | $1,35 | 4,93M |
| 2026-09-10 | $1,30 | -7,14 % | $1,26 | $1,45 | $1,26 | 438,10K |
| 2026-09-09 | $1,40 | -4,11 % | $1,40 | $1,49 | $1,28 | 1,20M |
| 2026-09-08 | $1,46 | +10,61 % | $1,35 | $1,71 | $1,35 | 20,06M |
| 2026-09-04 | $1,32 | +46,67 % | $0,91 | $1,60 | $0,91 | 87,12M |
| 2026-09-03 | $0,90 | -6,54 % | $0,94 | $0,95 | $0,86 | 479,80K |
| 2026-09-02 | $0,96 | -3,70 % | $0,98 | $1,02 | $0,95 | 190,40K |
| 2026-09-01 | $1,00 | -0,99 % | $1,02 | $1,04 | $0,98 | 287,60K |
| 2026-08-31 | $1,01 | -5,61 % | $1,03 | $1,11 | $1,01 | 609,70K |
| 2026-08-28 | $1,07 | -5,31 % | $1,16 | $1,22 | $1,05 | 851,20K |
| 2026-08-27 | $1,13 | -1,74 % | $1,09 | $1,26 | $1,09 | 1,63M |
| 2026-08-26 | $1,15 | +17,35 % | $1,17 | $1,38 | $1,13 | 32,11M |
| 2026-08-25 | $0,98 | -16,24 % | $1,06 | $1,08 | $0,93 | 3,91M |
| 2026-08-24 | $1,17 | -0,85 % | $1,20 | $1,34 | $1,03 | 1,84M |
| 2026-08-21 | $1,18 | -35,52 % | $1,69 | $2,00 | $1,07 | 4,99M |
| 2026-08-20 | $1,83 | -39,20 % | $3,57 | $4,68 | $1,82 | 21,79M |
| 2026-08-19 | $3,01 | -8,51 % | $2,92 | $8,33 | $2,60 | 37,48M |
| 2026-08-18 | $3,29 | +17,50 % | $2,94 | $8,48 | $2,45 | 37,47M |
| 2026-08-17 | $2,80 | +33,97 % | $2,17 | $3,30 | $2,02 | 5,99M |
| 2026-08-14 | $2,09 | +30,62 % | $1,55 | $2,13 | $1,38 | 1,25M |
| 2026-08-13 | $1,60 | +31,15 % | $1,24 | $1,65 | $1,18 | 1,18M |
| 2026-08-12 | $1,22 | -3,94 % | $1,30 | $1,30 | $1,17 | 60,50K |
| 2026-08-11 | $1,27 | +0,79 % | $1,26 | $1,48 | $1,21 | 155,70K |
| 2026-08-10 | $1,26 | -6,67 % | $1,35 | $1,47 | $1,26 | 56,70K |
| 2026-08-07 | $1,35 | -13,46 % | $1,57 | $1,57 | $1,32 | 111,00K |
| 2026-08-06 | $1,56 | +2,63 % | $1,45 | $1,74 | $1,30 | 267,30K |
| 2026-08-05 | $1,52 | +29,91 % | $1,22 | $1,55 | $1,16 | 1,12M |
| 2026-08-04 | $1,17 | +27,45 % | $0,95 | $1,20 | $0,90 | 2,13M |
| 2026-08-03 | $0,92 | +2,80 % | $0,92 | $0,98 | $0,86 | 30,20K |
| 2026-07-31 | $0,89 | -9,80 % | $0,87 | $0,90 | $0,81 | 35,10K |
| 2026-07-30 | $0,99 | +16,61 % | $0,85 | $0,99 | $0,85 | 42,20K |
| 2026-07-29 | $0,85 | -10,63 % | $0,92 | $0,99 | $0,81 | 42,80K |
| 2026-07-28 | $0,95 | -3,06 % | $0,97 | $1,02 | $0,94 | 48,90K |
| 2026-07-27 | $0,98 | +3,16 % | $0,99 | $1,03 | $0,85 | 88,80K |
| 2026-07-24 | $0,95 | -7,77 % | $1,04 | $1,23 | $0,90 | 324,40K |
| 2026-07-23 | $1,03 | -2,83 % | $1,10 | $1,16 | $1,00 | 229,50K |
| 2026-07-22 | $1,06 | +4,95 % | $0,99 | $1,30 | $0,98 | 814,90K |
| 2026-07-21 | $1,01 | -18,55 % | $0,82 | $1,09 | $0,73 | 469,50K |
| 2026-07-20 | $1,24 | -30,73 % | $1,80 | $2,09 | $1,12 | 1,62M |
| 2026-07-17 | $1,79 | +1,13 % | $1,74 | $1,80 | $1,73 | 26,90K |
| 2026-07-16 | $1,77 | -2,75 % | $1,82 | $1,90 | $1,70 | 135,10K |
| 2026-07-15 | $1,82 | +5,20 % | $1,78 | $1,85 | $1,66 | 103,30K |
| 2026-07-14 | $1,73 | -4,42 % | $1,83 | $2,09 | $1,67 | 526,20K |
| 2026-07-13 | $1,81 | 0,00 % | $1,85 | $1,85 | $1,72 | 262,80K |
| 2026-07-10 | $1,81 | -22,98 % | $2,28 | $2,38 | $1,63 | 788,60K |
| 2026-07-09 | $2,35 | +8,80 % | $2,16 | $2,35 | $2,13 | 199,40K |
| 2026-07-08 | $2,16 | +6,93 % | $1,96 | $2,16 | $1,83 | 24,20K |
| 2026-07-07 | $2,02 | -5,61 % | $2,12 | $2,13 | $1,90 | 49,00K |
| 2026-07-06 | $2,14 | +1,90 % | $2,17 | $2,17 | $2,02 | 65,80K |
| 2026-07-02 | $2,10 | -0,94 % | $2,14 | $2,30 | $2,01 | 144,40K |
| 2026-07-01 | $2,12 | +12,17 % | $1,97 | $2,27 | $1,85 | 479,20K |
| 2026-06-30 | $1,89 | -5,03 % | $1,87 | $1,99 | $1,83 | 262,80K |
| 2026-06-29 | $1,99 | +4,74 % | $1,94 | $2,18 | $1,87 | 61,50K |
| 2026-06-26 | $1,90 | -0,52 % | $1,85 | $1,92 | $1,80 | 20,40K |
| 2026-06-25 | $1,91 | +3,52 % | $1,89 | $1,94 | $1,70 | 63,60K |
| 2026-06-24 | $1,85 | -6,82 % | $2,01 | $2,01 | $1,75 | 53,70K |
| 2026-06-23 | $1,98 | 0,00 % | $1,91 | $2,08 | $1,86 | 120,10K |
| 2026-06-22 | $1,98 | +9,39 % | $1,88 | $2,10 | $1,84 | 128,00K |
| 2026-06-18 | $1,81 | +5,85 % | $1,66 | $1,81 | $1,51 | 178,90K |
| 2026-06-17 | $1,71 | -12,31 % | $1,95 | $2,00 | $1,50 | 230,70K |
| 2026-06-16 | $1,95 | -29,86 % | $2,50 | $2,64 | $1,81 | 557,50K |
| 2026-06-15 | $2,78 | -5,76 % | $2,95 | $3,09 | $2,55 | 422,70K |
| 2026-06-12 | $2,95 | +6,12 % | $2,78 | $5,09 | $2,60 | 2,64M |
| 2026-06-11 | $2,78 | -1,07 % | $2,41 | $2,85 | $2,39 | 148,00K |
| 2026-06-10 | $2,81 | -19,25 % | $2,45 | $3,02 | $2,26 | 3,57M |
| 2026-06-09 | $3,48 | -13,22 % | $3,15 | $3,80 | $2,97 | 318,80K |
| 2026-06-08 | $4,01 | +26,10 % | $3,19 | $5,19 | $2,99 | 682,60K |
| 2026-06-05 | $3,18 | -34,43 % | $4,37 | $5,00 | $3,12 | 357,40K |
| 2026-06-04 | $4,85 | -30,01 % | $6,76 | $15,12 | $3,50 | 1,40M |
| 2026-06-03 | $6,93 | -2,94 % | $6,96 | $8,03 | $6,84 | 13,50K |
| 2026-06-02 | $7,14 | -0,83 % | $6,98 | $7,93 | $6,98 | 5,10K |
| 2026-06-01 | $7,20 | +15,20 % | $5,49 | $7,20 | $5,49 | 16,60K |
| 2026-05-29 | $6,25 | -12,28 % | $7,03 | $7,05 | $5,75 | 10,15K |
| 2026-05-28 | $7,13 | -21,92 % | $8,75 | $9,75 | $6,78 | 14,70K |
| 2026-05-27 | $9,13 | +24,57 % | $7,43 | $10,00 | $7,43 | 14,44K |
| 2026-05-26 | $7,32 | -5,48 % | $6,75 | $7,93 | $6,75 | 148 |