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 | $1,38 | +2,22 % | $1,34 | $1,38 | $1,30 | 141,80K |
| 2026-09-30 | $1,35 | -1,46 % | $1,37 | $1,37 | $1,28 | 54,50K |
| 2026-09-29 | $1,37 | -2,14 % | $1,38 | $1,40 | $1,33 | 39,50K |
| 2026-09-28 | $1,40 | +1,45 % | $1,40 | $1,46 | $1,35 | 112,20K |
| 2026-09-25 | $1,38 | +4,55 % | $1,33 | $1,41 | $1,32 | 164,90K |
| 2026-09-24 | $1,32 | +14,78 % | $1,17 | $1,35 | $1,17 | 449,40K |
| 2026-09-23 | $1,15 | -2,54 % | $1,17 | $1,18 | $1,13 | 76,70K |
| 2026-09-22 | $1,18 | -4,84 % | $1,22 | $1,26 | $1,16 | 154,70K |
| 2026-09-21 | $1,24 | -5,34 % | $1,27 | $1,33 | $1,24 | 214,00K |
| 2026-09-18 | $1,31 | +3,15 % | $1,28 | $1,35 | $1,22 | 188,20K |
| 2026-09-17 | $1,27 | -1,55 % | $1,29 | $1,38 | $1,27 | 77,70K |
| 2026-09-16 | $1,29 | +4,03 % | $1,26 | $1,39 | $1,21 | 180,90K |
| 2026-09-15 | $1,24 | -11,43 % | $1,33 | $1,40 | $1,24 | 148,60K |
| 2026-09-14 | $1,40 | -0,71 % | $1,32 | $1,43 | $1,31 | 205,40K |
| 2026-09-11 | $1,41 | -1,74 % | $1,45 | $1,45 | $1,35 | 96,70K |
| 2026-09-10 | $1,43 | -0,35 % | $1,40 | $1,48 | $1,38 | 156,20K |
| 2026-09-09 | $1,44 | -6,49 % | $1,55 | $1,55 | $1,43 | 147,50K |
| 2026-09-08 | $1,54 | -8,33 % | $1,70 | $1,73 | $1,52 | 248,30K |
| 2026-09-04 | $1,68 | -8,20 % | $1,83 | $1,83 | $1,62 | 349,40K |
| 2026-09-03 | $1,83 | -1,61 % | $1,85 | $1,89 | $1,78 | 363,00K |
| 2026-09-02 | $1,86 | -1,06 % | $1,88 | $1,96 | $1,69 | 651,10K |
| 2026-09-01 | $1,88 | +1,62 % | $1,86 | $2,07 | $1,71 | 1,61M |
| 2026-08-31 | $1,85 | +17,09 % | $1,42 | $1,96 | $1,38 | 3,42M |
| 2026-08-28 | $1,58 | -24,76 % | $2,14 | $2,20 | $1,48 | 15,09M |
| 2026-08-27 | $2,10 | +138,64 % | $1,11 | $2,55 | $0,93 | 221,05M |
| 2026-08-26 | $0,88 | +9,86 % | $0,81 | $0,98 | $0,78 | 177,20K |
| 2026-08-25 | $0,80 | +3,35 % | $0,75 | $1,11 | $0,75 | 1,18M |
| 2026-08-24 | $0,77 | -3,13 % | $0,77 | $0,86 | $0,75 | 37,30K |
| 2026-08-21 | $0,80 | +4,30 % | $0,77 | $0,85 | $0,73 | 26,10K |
| 2026-08-20 | $0,77 | -1,41 % | $0,70 | $0,82 | $0,70 | 46,70K |
| 2026-08-19 | $0,78 | +5,56 % | $0,81 | $0,85 | $0,75 | 48,80K |
| 2026-08-18 | $0,74 | +5,89 % | $0,71 | $0,80 | $0,71 | 72,80K |
| 2026-08-17 | $0,70 | 0,00 % | $0,68 | $0,74 | $0,68 | 17,60K |
| 2026-08-14 | $0,70 | +0,14 % | $0,70 | $0,72 | $0,69 | 11,40K |
| 2026-08-13 | $0,69 | +0,72 % | $0,71 | $0,71 | $0,69 | 7,10K |
| 2026-08-12 | $0,69 | -1,43 % | $0,70 | $0,71 | $0,69 | 16,40K |
| 2026-08-11 | $0,70 | +1,89 % | $0,71 | $0,73 | $0,69 | 30,10K |
| 2026-08-10 | $0,69 | -2,00 % | $0,68 | $0,74 | $0,68 | 25,70K |
| 2026-08-07 | $0,70 | +2,64 % | $0,69 | $0,73 | $0,69 | 18,10K |
| 2026-08-06 | $0,68 | -6,95 % | $0,74 | $0,74 | $0,68 | 25,80K |
| 2026-08-05 | $0,73 | +4,41 % | $0,69 | $0,75 | $0,69 | 10,10K |
| 2026-08-04 | $0,70 | +6,52 % | $0,66 | $0,78 | $0,66 | 77,80K |
| 2026-08-03 | $0,66 | +3,94 % | $0,64 | $0,67 | $0,64 | 34,50K |
| 2026-07-31 | $0,63 | -6,62 % | $0,71 | $0,72 | $0,60 | 80,00K |
| 2026-07-30 | $0,68 | +1,49 % | $0,68 | $0,72 | $0,68 | 18,10K |
| 2026-07-29 | $0,67 | -11,84 % | $0,75 | $0,76 | $0,66 | 237,20K |
| 2026-07-28 | $0,76 | +1,20 % | $0,78 | $0,78 | $0,75 | 18,10K |
| 2026-07-27 | $0,75 | +0,13 % | $0,80 | $0,80 | $0,75 | 37,30K |
| 2026-07-24 | $0,75 | -1,32 % | $0,76 | $0,81 | $0,75 | 48,10K |
| 2026-07-23 | $0,76 | -2,56 % | $0,82 | $0,82 | $0,75 | 78,20K |
| 2026-07-22 | $0,78 | -3,70 % | $0,81 | $0,81 | $0,78 | 21,50K |
| 2026-07-21 | $0,81 | +3,85 % | $0,78 | $0,82 | $0,78 | 11,90K |
| 2026-07-20 | $0,78 | 0,00 % | $0,80 | $0,80 | $0,78 | 7,60K |
| 2026-07-17 | $0,78 | +1,56 % | $0,76 | $0,84 | $0,75 | 16,90K |
| 2026-07-16 | $0,77 | -1,54 % | $0,78 | $0,79 | $0,74 | 39,30K |
| 2026-07-15 | $0,78 | +3,31 % | $0,77 | $0,81 | $0,75 | 23,40K |
| 2026-07-14 | $0,75 | 0,00 % | $0,77 | $0,80 | $0,75 | 50,70K |
| 2026-07-13 | $0,75 | +2,03 % | $0,74 | $0,80 | $0,74 | 57,90K |
| 2026-07-10 | $0,74 | -1,07 % | $0,77 | $0,79 | $0,74 | 49,10K |
| 2026-07-09 | $0,75 | +2,47 % | $0,75 | $0,80 | $0,74 | 92,30K |
| 2026-07-08 | $0,73 | +0,41 % | $0,74 | $0,77 | $0,71 | 15,50K |
| 2026-07-07 | $0,73 | -9,13 % | $0,76 | $0,77 | $0,69 | 122,00K |
| 2026-07-06 | $0,80 | +29,03 % | $0,63 | $0,86 | $0,63 | 970,60K |
| 2026-07-02 | $0,62 | +2,65 % | $0,60 | $0,65 | $0,60 | 60,70K |
| 2026-07-01 | $0,60 | +1,00 % | $0,60 | $0,65 | $0,60 | 40,40K |
| 2026-06-30 | $0,60 | -1,32 % | $0,60 | $0,67 | $0,56 | 85,50K |
| 2026-06-29 | $0,61 | -2,26 % | $0,62 | $0,63 | $0,58 | 25,70K |
| 2026-06-26 | $0,62 | -6,77 % | $0,64 | $0,68 | $0,57 | 222,10K |
| 2026-06-25 | $0,67 | -1,63 % | $0,67 | $0,69 | $0,65 | 39,60K |
| 2026-06-24 | $0,68 | -3,43 % | $0,69 | $0,74 | $0,63 | 392,40K |
| 2026-06-23 | $0,70 | -7,65 % | $0,73 | $0,74 | $0,66 | 183,10K |
| 2026-06-22 | $0,76 | +0,80 % | $0,73 | $0,76 | $0,73 | 25,40K |
| 2026-06-18 | $0,75 | -5,65 % | $0,77 | $0,77 | $0,75 | 47,60K |
| 2026-06-17 | $0,80 | +8,14 % | $0,71 | $0,87 | $0,71 | 180,30K |
| 2026-06-16 | $0,74 | -4,29 % | $0,78 | $0,78 | $0,72 | 49,90K |
| 2026-06-15 | $0,77 | +7,99 % | $0,80 | $0,96 | $0,72 | 674,60K |
| 2026-06-12 | $0,71 | -1,93 % | $0,72 | $0,79 | $0,70 | 35,50K |
| 2026-06-11 | $0,73 | -6,07 % | $0,78 | $0,82 | $0,69 | 110,70K |
| 2026-06-10 | $0,77 | +12,34 % | $0,69 | $0,81 | $0,69 | 70,30K |
| 2026-06-09 | $0,69 | -15,15 % | $0,80 | $0,89 | $0,67 | 184,50K |
| 2026-06-08 | $0,81 | -6,88 % | $0,88 | $0,89 | $0,78 | 183,60K |
| 2026-06-05 | $0,87 | -12,36 % | $1,02 | $1,02 | $0,85 | 34,20K |
| 2026-06-04 | $1,00 | -2,45 % | $1,05 | $1,08 | $0,98 | 192,30K |
| 2026-06-03 | $1,02 | -3,77 % | $1,04 | $1,06 | $1,01 | 161,00K |
| 2026-06-02 | $1,06 | -0,93 % | $1,04 | $1,07 | $1,01 | 122,50K |
| 2026-06-01 | $1,07 | +5,94 % | $1,01 | $1,07 | $0,97 | 109,40K |
| 2026-05-29 | $1,01 | +1,92 % | $1,02 | $1,04 | $0,98 | 74,60K |
| 2026-05-28 | $0,99 | +8,31 % | $0,92 | $1,01 | $0,91 | 295,20K |
| 2026-05-27 | $0,92 | +2,01 % | $0,91 | $0,98 | $0,88 | 201,30K |
| 2026-05-26 | $0,90 | +3,10 % | $0,85 | $0,92 | $0,85 | 139,70K |