Markt geöffnet· · 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 | +3,80 % | $1,00 | $1,02 | $0,98 | 2,50K |
| 2026-09-30 | $0,96 | -3,70 % | $0,98 | $0,99 | $0,96 | 18,10K |
| 2026-09-29 | $1,00 | +1,52 % | $0,99 | $1,01 | $0,98 | 2,10K |
| 2026-09-28 | $0,99 | +0,51 % | $1,01 | $1,01 | $0,98 | 7,70K |
| 2026-09-25 | $0,98 | -2,49 % | $0,97 | $0,99 | $0,97 | 2,40K |
| 2026-09-24 | $1,00 | -0,50 % | $1,00 | $1,04 | $0,97 | 14,10K |
| 2026-09-23 | $1,01 | 0,00 % | $1,01 | $1,04 | $0,96 | 6,10K |
| 2026-09-22 | $1,01 | +6,09 % | $0,95 | $1,03 | $0,95 | 29,80K |
| 2026-09-21 | $0,95 | -4,32 % | $1,01 | $1,01 | $0,95 | 14,30K |
| 2026-09-18 | $1,00 | -1,49 % | $1,05 | $1,05 | $0,90 | 51,50K |
| 2026-09-17 | $1,01 | +3,06 % | $1,02 | $1,04 | $1,01 | 11,00K |
| 2026-09-16 | $0,98 | -2,97 % | $1,01 | $1,04 | $0,98 | 17,60K |
| 2026-09-15 | $1,01 | -3,35 % | $1,00 | $1,04 | $1,00 | 17,10K |
| 2026-09-14 | $1,04 | +1,46 % | $1,04 | $1,07 | $1,01 | 13,20K |
| 2026-09-11 | $1,03 | +0,98 % | $1,05 | $1,08 | $1,01 | 14,60K |
| 2026-09-10 | $1,02 | 0,00 % | $1,03 | $1,10 | $1,00 | 27,30K |
| 2026-09-09 | $1,02 | -0,97 % | $1,04 | $1,07 | $0,99 | 17,10K |
| 2026-09-08 | $1,03 | 0,00 % | $1,08 | $1,09 | $1,00 | 48,30K |
| 2026-09-04 | $1,03 | -6,36 % | $1,11 | $1,15 | $1,03 | 16,70K |
| 2026-09-03 | $1,10 | -0,90 % | $1,07 | $1,17 | $1,04 | 76,00K |
| 2026-09-02 | $1,11 | +7,25 % | $1,04 | $1,13 | $1,04 | 58,40K |
| 2026-09-01 | $1,03 | -2,36 % | $1,03 | $1,06 | $1,01 | 20,10K |
| 2026-08-31 | $1,06 | +2,91 % | $1,04 | $1,08 | $1,03 | 30,40K |
| 2026-08-28 | $1,03 | +5,10 % | $0,99 | $1,08 | $0,99 | 22,10K |
| 2026-08-27 | $0,98 | -2,97 % | $1,01 | $1,01 | $0,98 | 20,80K |
| 2026-08-26 | $1,01 | +1,00 % | $0,96 | $1,03 | $0,95 | 37,90K |
| 2026-08-25 | $1,00 | +1,01 % | $0,97 | $1,00 | $0,95 | 22,30K |
| 2026-08-24 | $0,99 | -1,00 % | $1,00 | $1,00 | $0,94 | 37,90K |
| 2026-08-21 | $1,00 | +1,63 % | $1,00 | $1,00 | $0,92 | 19,20K |
| 2026-08-20 | $0,98 | +2,50 % | $0,94 | $0,99 | $0,94 | 23,40K |
| 2026-08-19 | $0,96 | +1,59 % | $0,97 | $0,99 | $0,91 | 29,70K |
| 2026-08-18 | $0,94 | +2,72 % | $0,92 | $0,98 | $0,91 | 13,10K |
| 2026-08-17 | $0,92 | -1,39 % | $0,90 | $0,94 | $0,89 | 28,50K |
| 2026-08-14 | $0,93 | +1,41 % | $0,92 | $0,97 | $0,92 | 15,10K |
| 2026-08-13 | $0,92 | -6,60 % | $0,95 | $1,00 | $0,91 | 8,30K |
| 2026-08-12 | $0,99 | -1,70 % | $1,00 | $1,00 | $0,95 | 24,70K |
| 2026-08-11 | $1,00 | +10,60 % | $0,89 | $1,00 | $0,87 | 53,50K |
| 2026-08-10 | $0,91 | +2,95 % | $0,89 | $0,93 | $0,86 | 20,40K |
| 2026-08-07 | $0,88 | -1,68 % | $0,89 | $0,90 | $0,85 | 22,20K |
| 2026-08-06 | $0,89 | 0,00 % | $0,94 | $0,94 | $0,89 | 11,60K |
| 2026-08-05 | $0,89 | -1,65 % | $0,90 | $0,95 | $0,89 | 18,80K |
| 2026-08-04 | $0,91 | -4,21 % | $0,93 | $0,95 | $0,90 | 75,70K |
| 2026-08-03 | $0,95 | +4,40 % | $0,92 | $0,99 | $0,89 | 28,50K |
| 2026-07-31 | $0,91 | +1,68 % | $0,96 | $0,97 | $0,90 | 14,70K |
| 2026-07-30 | $0,89 | -2,40 % | $0,96 | $1,00 | $0,89 | 35,10K |
| 2026-07-29 | $0,92 | -3,47 % | $0,95 | $0,97 | $0,91 | 14,40K |
| 2026-07-28 | $0,95 | +4,40 % | $0,91 | $0,95 | $0,91 | 14,50K |
| 2026-07-27 | $0,91 | -0,98 % | $0,92 | $0,92 | $0,89 | 19,60K |
| 2026-07-24 | $0,92 | +3,26 % | $0,92 | $0,96 | $0,90 | 7,00K |
| 2026-07-23 | $0,89 | -0,89 % | $0,90 | $0,97 | $0,88 | 44,80K |
| 2026-07-22 | $0,90 | -1,32 % | $0,88 | $0,91 | $0,88 | 13,40K |
| 2026-07-21 | $0,91 | -1,52 % | $0,96 | $0,96 | $0,88 | 13,40K |
| 2026-07-20 | $0,92 | +5,12 % | $0,88 | $0,99 | $0,86 | 21,20K |
| 2026-07-17 | $0,88 | -14,66 % | $1,01 | $1,02 | $0,85 | 81,20K |
| 2026-07-16 | $1,03 | +5,21 % | $0,95 | $1,04 | $0,91 | 195,40K |
| 2026-07-15 | $0,98 | +3,71 % | $0,92 | $0,99 | $0,87 | 118,40K |
| 2026-07-14 | $0,94 | +6,79 % | $0,91 | $0,95 | $0,84 | 63,80K |
| 2026-07-13 | $0,88 | +3,76 % | $0,87 | $0,90 | $0,87 | 25,00K |
| 2026-07-10 | $0,85 | +1,43 % | $0,84 | $0,88 | $0,84 | 25,40K |
| 2026-07-09 | $0,84 | -0,36 % | $0,84 | $0,88 | $0,81 | 44,80K |
| 2026-07-08 | $0,84 | -2,32 % | $0,82 | $0,87 | $0,82 | 9,70K |
| 2026-07-07 | $0,86 | +0,70 % | $0,81 | $0,88 | $0,80 | 14,20K |
| 2026-07-06 | $0,86 | -0,92 % | $0,86 | $0,86 | $0,82 | 6,10K |
| 2026-07-02 | $0,87 | -0,57 % | $0,84 | $0,90 | $0,80 | 28,60K |
| 2026-07-01 | $0,87 | +3,08 % | $0,83 | $0,89 | $0,80 | 32,60K |
| 2026-06-30 | $0,84 | +4,20 % | $0,81 | $0,85 | $0,72 | 75,70K |
| 2026-06-29 | $0,81 | 0,00 % | $0,80 | $0,90 | $0,77 | 35,70K |
| 2026-06-26 | $0,81 | -2,41 % | $0,82 | $0,86 | $0,80 | 20,20K |
| 2026-06-25 | $0,83 | +1,10 % | $0,86 | $0,89 | $0,82 | 23,80K |
| 2026-06-24 | $0,82 | -3,30 % | $0,84 | $0,86 | $0,82 | 35,00K |
| 2026-06-23 | $0,85 | -1,28 % | $0,82 | $0,88 | $0,82 | 22,10K |
| 2026-06-22 | $0,86 | -1,71 % | $0,82 | $0,90 | $0,81 | 21,60K |
| 2026-06-18 | $0,88 | +12,18 % | $0,76 | $0,90 | $0,76 | 98,00K |
| 2026-06-17 | $0,78 | -2,62 % | $0,81 | $0,86 | $0,78 | 43,20K |
| 2026-06-16 | $0,80 | -6,86 % | $0,86 | $0,90 | $0,80 | 38,40K |
| 2026-06-15 | $0,86 | -14,00 % | $0,95 | $1,00 | $0,86 | 185,10K |
| 2026-06-12 | $1,00 | +6,04 % | $0,95 | $1,03 | $0,85 | 205,90K |
| 2026-06-11 | $0,94 | +7,16 % | $0,85 | $0,97 | $0,81 | 90,10K |
| 2026-06-10 | $0,88 | +8,64 % | $0,79 | $0,91 | $0,78 | 110,70K |
| 2026-06-09 | $0,81 | +5,19 % | $0,76 | $0,84 | $0,72 | 124,20K |
| 2026-06-08 | $0,77 | +1,32 % | $0,77 | $0,77 | $0,73 | 113,40K |
| 2026-06-05 | $0,76 | +4,54 % | $0,69 | $0,77 | $0,68 | 155,70K |
| 2026-06-04 | $0,73 | -5,22 % | $0,78 | $0,78 | $0,71 | 25,80K |
| 2026-06-03 | $0,77 | +0,52 % | $0,70 | $0,78 | $0,70 | 35,50K |
| 2026-06-02 | $0,76 | -3,42 % | $0,82 | $0,82 | $0,70 | 33,30K |
| 2026-06-01 | $0,79 | +7,34 % | $0,74 | $0,80 | $0,70 | 75,60K |
| 2026-05-29 | $0,74 | +2,36 % | $0,70 | $0,75 | $0,70 | 28,40K |
| 2026-05-28 | $0,72 | -3,10 % | $0,70 | $0,74 | $0,70 | 36,60K |
| 2026-05-27 | $0,74 | -0,80 % | $0,75 | $0,75 | $0,71 | 18,30K |
| 2026-05-26 | $0,75 | +6,86 % | $0,72 | $0,75 | $0,72 | 27,80K |