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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,95 | +0,50 % | $0,94 | $0,97 | $0,92 | 89,50K |
| 2026-10-01 | $0,94 | +0,76 % | $0,93 | $0,97 | $0,93 | 208,30K |
| 2026-09-30 | $0,93 | -3,17 % | $0,93 | $0,98 | $0,88 | 98,10K |
| 2026-09-29 | $0,97 | -4,44 % | $1,00 | $1,01 | $0,91 | 234,80K |
| 2026-09-28 | $1,01 | -1,94 % | $1,00 | $1,04 | $0,98 | 213,80K |
| 2026-09-25 | $1,03 | +6,19 % | $0,99 | $1,05 | $0,94 | 321,50K |
| 2026-09-24 | $0,97 | -0,39 % | $0,95 | $0,99 | $0,92 | 200,70K |
| 2026-09-23 | $0,97 | +3,60 % | $0,89 | $1,00 | $0,89 | 361,20K |
| 2026-09-22 | $0,94 | -6,47 % | $0,88 | $0,96 | $0,80 | 1,78M |
| 2026-09-21 | $1,00 | +4,05 % | $0,99 | $1,04 | $0,95 | 20,01M |
| 2026-09-18 | $0,97 | +10,07 % | $0,89 | $0,97 | $0,87 | 167,80K |
| 2026-09-17 | $0,88 | +6,75 % | $0,86 | $0,90 | $0,83 | 180,00K |
| 2026-09-16 | $0,82 | -7,12 % | $0,89 | $0,90 | $0,82 | 146,60K |
| 2026-09-15 | $0,88 | +0,81 % | $0,92 | $0,97 | $0,85 | 118,80K |
| 2026-09-14 | $0,88 | -8,61 % | $0,95 | $0,97 | $0,86 | 404,20K |
| 2026-09-11 | $0,96 | +1,09 % | $0,95 | $1,00 | $0,95 | 99,70K |
| 2026-09-10 | $0,95 | -8,63 % | $1,05 | $1,06 | $0,94 | 320,30K |
| 2026-09-09 | $1,04 | -3,70 % | $1,08 | $1,09 | $1,04 | 109,00K |
| 2026-09-08 | $1,08 | -2,70 % | $1,10 | $1,12 | $1,07 | 140,50K |
| 2026-09-04 | $1,11 | +4,72 % | $1,06 | $1,12 | $1,06 | 151,20K |
| 2026-09-03 | $1,06 | -6,19 % | $1,14 | $1,14 | $1,04 | 173,10K |
| 2026-09-02 | $1,13 | +2,73 % | $1,10 | $1,15 | $1,10 | 94,10K |
| 2026-09-01 | $1,10 | -2,65 % | $1,11 | $1,13 | $1,09 | 104,90K |
| 2026-08-31 | $1,13 | -0,88 % | $1,14 | $1,19 | $1,09 | 243,20K |
| 2026-08-28 | $1,14 | 0,00 % | $1,17 | $1,18 | $1,12 | 197,50K |
| 2026-08-27 | $1,14 | -4,20 % | $1,20 | $1,21 | $1,12 | 248,90K |
| 2026-08-26 | $1,19 | -4,03 % | $1,22 | $1,25 | $1,19 | 249,10K |
| 2026-08-25 | $1,24 | +2,48 % | $1,19 | $1,26 | $1,19 | 168,60K |
| 2026-08-24 | $1,21 | -7,63 % | $1,29 | $1,29 | $1,19 | 384,60K |
| 2026-08-21 | $1,31 | +2,34 % | $1,27 | $1,35 | $1,22 | 545,10K |
| 2026-08-20 | $1,28 | +14,29 % | $1,28 | $1,43 | $1,08 | 10,26M |
| 2026-08-19 | $1,12 | +3,70 % | $1,08 | $1,17 | $1,08 | 605,00K |
| 2026-08-18 | $1,08 | -1,82 % | $1,07 | $1,13 | $1,06 | 314,90K |
| 2026-08-17 | $1,10 | -9,84 % | $1,18 | $1,18 | $1,09 | 443,10K |
| 2026-08-14 | $1,22 | -1,61 % | $1,22 | $1,28 | $1,19 | 679,10K |
| 2026-08-13 | $1,24 | +3,33 % | $1,23 | $1,25 | $1,18 | 816,90K |
| 2026-08-12 | $1,20 | -3,23 % | $1,24 | $1,28 | $1,17 | 1,10M |
| 2026-08-11 | $1,24 | +3,33 % | $1,20 | $1,46 | $1,20 | 3,06M |
| 2026-08-10 | $1,20 | -15,49 % | $1,28 | $1,35 | $1,12 | 3,85M |
| 2026-08-07 | $1,42 | +23,48 % | $1,47 | $1,94 | $1,28 | 64,22M |
| 2026-08-06 | $1,15 | +71,95 % | $1,14 | $1,75 | $1,01 | 272,90M |
| 2026-08-05 | $0,67 | +1,89 % | $0,67 | $0,70 | $0,63 | 43,28M |
| 2026-08-04 | $0,66 | +0,34 % | $0,66 | $0,68 | $0,64 | 129,90K |
| 2026-08-03 | $0,65 | -1,48 % | $0,67 | $0,67 | $0,62 | 253,60K |
| 2026-07-31 | $0,66 | -13,12 % | $0,75 | $0,76 | $0,66 | 225,50K |
| 2026-07-30 | $0,76 | +10,45 % | $0,72 | $0,77 | $0,69 | 98,50K |
| 2026-07-29 | $0,69 | -6,03 % | $0,71 | $0,72 | $0,69 | 68,70K |
| 2026-07-28 | $0,74 | -7,17 % | $0,77 | $0,79 | $0,71 | 429,60K |
| 2026-07-27 | $0,79 | -2,09 % | $0,79 | $0,81 | $0,77 | 99,10K |
| 2026-07-24 | $0,81 | -0,04 % | $0,82 | $0,84 | $0,80 | 97,30K |
| 2026-07-23 | $0,81 | -3,65 % | $0,84 | $0,86 | $0,78 | 168,30K |
| 2026-07-22 | $0,84 | +1,24 % | $0,85 | $0,88 | $0,82 | 157,20K |
| 2026-07-21 | $0,83 | -3,72 % | $0,88 | $0,90 | $0,82 | 162,40K |
| 2026-07-20 | $0,86 | -1,82 % | $0,89 | $0,93 | $0,85 | 223,20K |
| 2026-07-17 | $0,88 | +2,21 % | $0,85 | $0,91 | $0,85 | 155,20K |
| 2026-07-16 | $0,86 | +4,62 % | $0,82 | $0,90 | $0,81 | 149,20K |
| 2026-07-15 | $0,82 | -2,40 % | $0,85 | $0,86 | $0,80 | 239,30K |
| 2026-07-14 | $0,84 | -1,42 % | $0,87 | $0,90 | $0,84 | 394,20K |
| 2026-07-13 | $0,85 | -6,34 % | $0,90 | $0,90 | $0,84 | 328,10K |
| 2026-07-10 | $0,91 | -3,10 % | $0,91 | $0,92 | $0,85 | 351,20K |
| 2026-07-09 | $0,94 | -5,87 % | $0,97 | $1,01 | $0,92 | 416,90K |
| 2026-07-08 | $1,00 | -8,26 % | $1,05 | $1,08 | $0,96 | 436,10K |
| 2026-07-07 | $1,09 | -5,22 % | $1,12 | $1,13 | $1,03 | 626,80K |
| 2026-07-06 | $1,15 | -4,96 % | $1,23 | $1,23 | $1,10 | 945,20K |
| 2026-07-02 | $1,21 | -4,72 % | $1,25 | $1,38 | $1,19 | 2,37M |
| 2026-07-01 | $1,27 | -12,41 % | $1,36 | $1,37 | $1,17 | 4,97M |
| 2026-06-30 | $1,45 | +78,97 % | $2,61 | $4,72 | $1,37 | 188,69M |
| 2026-06-29 | $0,81 | -32,48 % | $1,29 | $1,29 | $0,79 | 1,36M |
| 2026-06-26 | $1,20 | -40,00 % | $1,45 | $1,55 | $1,11 | 552,40K |
| 2026-06-25 | $2,00 | 0,00 % | $2,05 | $2,06 | $1,98 | 187,80K |
| 2026-06-24 | $2,00 | +1,52 % | $1,98 | $2,04 | $1,92 | 50,40K |
| 2026-06-23 | $1,97 | +2,07 % | $1,99 | $2,21 | $1,96 | 25,30K |
| 2026-06-22 | $1,93 | -13,45 % | $2,27 | $2,27 | $1,92 | 186,50K |
| 2026-06-18 | $2,23 | -0,45 % | $2,21 | $2,32 | $2,21 | 96,50K |
| 2026-06-17 | $2,24 | 0,00 % | $2,25 | $2,32 | $2,19 | 42,90K |
| 2026-06-16 | $2,24 | -6,28 % | $2,39 | $2,49 | $2,11 | 284,40K |
| 2026-06-15 | $2,39 | +10,14 % | $2,20 | $2,39 | $2,11 | 81,80K |
| 2026-06-12 | $2,17 | +1,88 % | $2,17 | $2,19 | $2,13 | 17,80K |
| 2026-06-11 | $2,13 | +0,95 % | $2,08 | $2,16 | $2,07 | 27,70K |
| 2026-06-10 | $2,11 | -3,21 % | $2,18 | $2,18 | $2,10 | 15,60K |
| 2026-06-09 | $2,18 | +0,49 % | $2,22 | $2,22 | $2,12 | 19,40K |
| 2026-06-08 | $2,17 | +5,31 % | $2,17 | $2,23 | $2,09 | 30,90K |
| 2026-06-05 | $2,06 | -2,83 % | $2,15 | $2,15 | $2,00 | 65,20K |
| 2026-06-04 | $2,12 | -3,64 % | $2,20 | $2,21 | $2,12 | 43,10K |
| 2026-06-03 | $2,20 | -1,35 % | $2,20 | $2,27 | $2,11 | 72,50K |
| 2026-06-02 | $2,23 | -0,89 % | $2,25 | $2,40 | $2,18 | 169,30K |
| 2026-06-01 | $2,25 | 0,00 % | $2,26 | $2,29 | $2,19 | 43,20K |
| 2026-05-29 | $2,25 | -0,22 % | $2,25 | $2,32 | $2,18 | 68,00K |
| 2026-05-28 | $2,26 | -2,38 % | $2,35 | $2,35 | $2,25 | 25,80K |
| 2026-05-27 | $2,31 | -1,28 % | $2,30 | $2,37 | $2,28 | 31,80K |