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 | $0,93 | +3,82 % | $0,92 | $0,93 | $0,90 | 300,10K |
| 2026-10-01 | $0,89 | -7,19 % | $0,98 | $0,99 | $0,89 | 791,70K |
| 2026-09-30 | $0,96 | +0,63 % | $0,98 | $0,98 | $0,96 | 386,10K |
| 2026-09-29 | $0,95 | +1,71 % | $0,96 | $0,98 | $0,93 | 525,10K |
| 2026-09-28 | $0,94 | +0,11 % | $0,93 | $0,96 | $0,92 | 200,20K |
| 2026-09-25 | $0,94 | -1,47 % | $0,98 | $0,98 | $0,93 | 540,00K |
| 2026-09-24 | $0,95 | +0,11 % | $0,97 | $0,97 | $0,93 | 266,40K |
| 2026-09-23 | $0,95 | -3,16 % | $1,00 | $1,01 | $0,95 | 563,30K |
| 2026-09-22 | $0,98 | -1,90 % | $1,03 | $1,03 | $0,98 | 329,50K |
| 2026-09-21 | $1,00 | -3,85 % | $1,05 | $1,08 | $1,00 | 769,80K |
| 2026-09-18 | $1,04 | -1,89 % | $1,06 | $1,07 | $1,04 | 336,20K |
| 2026-09-17 | $1,06 | +3,92 % | $1,04 | $1,08 | $1,02 | 615,70K |
| 2026-09-16 | $1,02 | -1,45 % | $1,04 | $1,07 | $1,01 | 531,70K |
| 2026-09-15 | $1,03 | +2,48 % | $1,00 | $1,04 | $0,98 | 623,90K |
| 2026-09-14 | $1,01 | +2,75 % | $0,99 | $1,03 | $0,97 | 229,00K |
| 2026-09-11 | $0,98 | +0,31 % | $0,98 | $1,00 | $0,97 | 218,00K |
| 2026-09-10 | $0,98 | -1,01 % | $0,99 | $1,00 | $0,97 | 293,50K |
| 2026-09-09 | $0,99 | -1,98 % | $1,01 | $1,03 | $0,99 | 472,60K |
| 2026-09-08 | $1,01 | -1,94 % | $1,02 | $1,04 | $1,00 | 261,20K |
| 2026-09-04 | $1,03 | -1,90 % | $1,05 | $1,05 | $1,01 | 377,50K |
| 2026-09-03 | $1,05 | 0,00 % | $1,05 | $1,06 | $1,02 | 261,20K |
| 2026-09-02 | $1,05 | +3,96 % | $1,01 | $1,07 | $1,00 | 377,50K |
| 2026-09-01 | $1,01 | -1,94 % | $1,02 | $1,02 | $0,98 | 335,90K |
| 2026-08-31 | $1,03 | +0,98 % | $1,02 | $1,05 | $1,01 | 289,00K |
| 2026-08-28 | $1,02 | -3,77 % | $1,07 | $1,07 | $1,02 | 347,40K |
| 2026-08-27 | $1,06 | +0,95 % | $1,07 | $1,08 | $1,04 | 270,50K |
| 2026-08-26 | $1,05 | +1,94 % | $1,03 | $1,06 | $0,99 | 466,20K |
| 2026-08-25 | $1,03 | +4,57 % | $0,98 | $1,03 | $0,98 | 414,40K |
| 2026-08-24 | $0,99 | -1,10 % | $0,99 | $1,00 | $0,96 | 249,20K |
| 2026-08-21 | $1,00 | +4,08 % | $0,98 | $1,01 | $0,97 | 308,30K |
| 2026-08-20 | $0,96 | -2,25 % | $0,99 | $0,99 | $0,93 | 303,40K |
| 2026-08-19 | $0,98 | -0,31 % | $0,99 | $1,02 | $0,96 | 805,60K |
| 2026-08-18 | $0,98 | -3,73 % | $1,01 | $1,03 | $0,98 | 379,80K |
| 2026-08-17 | $1,02 | +0,99 % | $1,01 | $1,03 | $1,01 | 434,80K |
| 2026-08-14 | $1,01 | -2,88 % | $1,04 | $1,05 | $1,00 | 509,50K |
| 2026-08-13 | $1,04 | 0,00 % | $1,03 | $1,06 | $1,03 | 398,30K |
| 2026-08-12 | $1,04 | +1,96 % | $1,03 | $1,06 | $1,00 | 821,30K |
| 2026-08-11 | $1,02 | -2,86 % | $1,06 | $1,10 | $1,00 | 713,50K |
| 2026-08-10 | $1,05 | -2,78 % | $1,05 | $1,09 | $1,03 | 1,03M |
| 2026-08-07 | $1,08 | -4,42 % | $1,10 | $1,12 | $1,07 | 901,70K |
| 2026-08-06 | $1,13 | +6,60 % | $1,10 | $1,15 | $1,08 | 1,05M |
| 2026-08-05 | $1,06 | +7,51 % | $0,99 | $1,07 | $0,95 | 668,10K |
| 2026-08-04 | $0,99 | +10,54 % | $0,90 | $1,02 | $0,90 | 733,80K |
| 2026-08-03 | $0,89 | +0,22 % | $0,91 | $0,92 | $0,88 | 324,40K |
| 2026-07-31 | $0,89 | -2,84 % | $0,93 | $0,94 | $0,89 | 407,40K |
| 2026-07-30 | $0,92 | +1,66 % | $0,89 | $0,93 | $0,89 | 259,40K |
| 2026-07-29 | $0,90 | -2,49 % | $0,93 | $0,94 | $0,88 | 350,50K |
| 2026-07-28 | $0,92 | -2,63 % | $0,95 | $0,95 | $0,88 | 474,30K |
| 2026-07-27 | $0,95 | +3,15 % | $0,94 | $0,97 | $0,91 | 411,30K |
| 2026-07-24 | $0,92 | -4,17 % | $0,95 | $0,99 | $0,91 | 451,30K |
| 2026-07-23 | $0,96 | -0,21 % | $0,96 | $1,00 | $0,92 | 325,40K |
| 2026-07-22 | $0,96 | -3,80 % | $1,00 | $1,01 | $0,96 | 263,40K |
| 2026-07-21 | $1,00 | +5,37 % | $0,94 | $1,02 | $0,94 | 410,60K |
| 2026-07-20 | $0,95 | -1,25 % | $0,95 | $0,99 | $0,93 | 543,50K |
| 2026-07-17 | $0,96 | +2,23 % | $0,94 | $0,98 | $0,92 | 468,00K |
| 2026-07-16 | $0,94 | -0,95 % | $0,93 | $0,99 | $0,93 | 787,50K |
| 2026-07-15 | $0,95 | -6,04 % | $1,00 | $1,02 | $0,93 | 1,36M |
| 2026-07-14 | $1,01 | -0,98 % | $1,02 | $1,03 | $0,97 | 1,30M |
| 2026-07-13 | $1,02 | -6,42 % | $1,05 | $1,08 | $0,98 | 2,52M |
| 2026-07-10 | $1,09 | 0,00 % | $1,09 | $1,11 | $1,04 | 1,54M |
| 2026-07-09 | $1,09 | +1,87 % | $1,05 | $1,10 | $1,03 | 1,98M |
| 2026-07-08 | $1,07 | -0,93 % | $1,06 | $1,08 | $1,00 | 2,57M |
| 2026-07-07 | $1,08 | +0,93 % | $1,05 | $1,13 | $1,01 | 1,95M |
| 2026-07-06 | $1,07 | -8,55 % | $1,14 | $1,17 | $1,06 | 2,65M |
| 2026-07-02 | $1,17 | +3,54 % | $1,15 | $1,21 | $1,13 | 2,05M |
| 2026-07-01 | $1,13 | -1,74 % | $1,18 | $1,22 | $1,11 | 2,37M |
| 2026-06-30 | $1,15 | +5,50 % | $1,09 | $1,19 | $1,09 | 871,90K |
| 2026-06-29 | $1,09 | -2,68 % | $1,11 | $1,14 | $1,05 | 1,82M |
| 2026-06-26 | $1,12 | -0,88 % | $1,10 | $1,20 | $1,08 | 3,49M |
| 2026-06-25 | $1,13 | +10,78 % | $1,07 | $1,22 | $0,93 | 3,92M |
| 2026-06-24 | $1,02 | -38,18 % | $1,56 | $1,61 | $0,97 | 11,84M |
| 2026-06-23 | $1,65 | -1,79 % | $1,62 | $1,75 | $1,55 | 1,33M |
| 2026-06-22 | $1,68 | +15,86 % | $1,46 | $1,76 | $1,45 | 4,07M |
| 2026-06-18 | $1,45 | +2,11 % | $1,48 | $1,50 | $1,39 | 1,30M |
| 2026-06-17 | $1,42 | +12,70 % | $1,29 | $1,48 | $1,25 | 2,36M |
| 2026-06-16 | $1,26 | +4,13 % | $1,22 | $1,30 | $1,19 | 1,08M |
| 2026-06-15 | $1,21 | 0,00 % | $1,26 | $1,29 | $1,21 | 857,80K |
| 2026-06-12 | $1,21 | +0,83 % | $1,21 | $1,23 | $1,18 | 463,00K |
| 2026-06-11 | $1,20 | +5,26 % | $1,14 | $1,22 | $1,13 | 604,30K |
| 2026-06-10 | $1,14 | -0,87 % | $1,12 | $1,21 | $1,12 | 489,20K |
| 2026-06-09 | $1,15 | -4,96 % | $1,21 | $1,23 | $1,12 | 692,00K |
| 2026-06-08 | $1,21 | -6,20 % | $1,32 | $1,35 | $1,18 | 826,00K |
| 2026-06-05 | $1,29 | -5,15 % | $1,33 | $1,33 | $1,22 | 1,15M |
| 2026-06-04 | $1,36 | -4,23 % | $1,36 | $1,50 | $1,35 | 1,82M |
| 2026-06-03 | $1,42 | +5,19 % | $1,34 | $1,46 | $1,26 | 2,21M |
| 2026-06-02 | $1,35 | +8,00 % | $1,36 | $1,39 | $1,25 | 2,90M |
| 2026-06-01 | $1,25 | +5,93 % | $1,17 | $1,38 | $1,16 | 2,48M |
| 2026-05-29 | $1,18 | -0,84 % | $1,18 | $1,20 | $1,13 | 680,10K |
| 2026-05-28 | $1,19 | 0,00 % | $1,18 | $1,24 | $1,17 | 635,00K |
| 2026-05-27 | $1,19 | -4,03 % | $1,23 | $1,28 | $1,18 | 798,20K |