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 | $1,56 | -4,29 % | $1,58 | $1,64 | $1,47 | 17,90K |
| 2026-09-30 | $1,63 | -2,40 % | $1,57 | $1,65 | $1,55 | 2,50K |
| 2026-09-29 | $1,67 | +1,83 % | $1,74 | $1,74 | $1,60 | 4,70K |
| 2026-09-28 | $1,64 | -1,20 % | $1,66 | $1,66 | $1,60 | 10,20K |
| 2026-09-25 | $1,66 | +3,75 % | $1,64 | $1,75 | $1,61 | 30,80K |
| 2026-09-24 | $1,60 | +1,91 % | $1,50 | $1,63 | $1,50 | 43,90K |
| 2026-09-23 | $1,57 | 0,00 % | $1,53 | $1,58 | $1,53 | 272,60K |
| 2026-09-22 | $1,57 | -0,63 % | $1,59 | $1,68 | $1,53 | 17,00K |
| 2026-09-21 | $1,58 | +1,28 % | $1,54 | $1,65 | $1,51 | 31,90K |
| 2026-09-18 | $1,56 | -3,11 % | $1,60 | $1,65 | $1,55 | 15,30K |
| 2026-09-17 | $1,61 | +4,55 % | $1,56 | $1,64 | $1,48 | 20,30K |
| 2026-09-16 | $1,54 | -3,75 % | $1,56 | $1,61 | $1,50 | 21,20K |
| 2026-09-15 | $1,60 | -1,84 % | $1,59 | $1,66 | $1,56 | 8,20K |
| 2026-09-14 | $1,63 | +0,62 % | $1,63 | $1,66 | $1,55 | 17,00K |
| 2026-09-11 | $1,62 | -2,99 % | $1,70 | $1,76 | $1,62 | 22,80K |
| 2026-09-10 | $1,67 | -5,11 % | $1,77 | $1,78 | $1,64 | 19,40K |
| 2026-09-09 | $1,76 | -1,12 % | $1,80 | $1,82 | $1,74 | 18,50K |
| 2026-09-08 | $1,78 | 0,00 % | $1,76 | $1,81 | $1,74 | 4,10K |
| 2026-09-04 | $1,78 | -2,20 % | $1,78 | $1,84 | $1,72 | 33,80K |
| 2026-09-03 | $1,82 | +2,82 % | $1,78 | $1,86 | $1,77 | 54,90K |
| 2026-09-02 | $1,77 | 0,00 % | $1,83 | $1,83 | $1,75 | 4,70K |
| 2026-09-01 | $1,77 | +1,14 % | $1,75 | $1,79 | $1,69 | 27,40K |
| 2026-08-31 | $1,75 | -2,78 % | $1,76 | $1,80 | $1,75 | 14,40K |
| 2026-08-28 | $1,80 | -1,10 % | $1,79 | $1,84 | $1,77 | 46,20K |
| 2026-08-27 | $1,82 | +0,55 % | $1,78 | $1,87 | $1,78 | 19,50K |
| 2026-08-26 | $1,81 | -1,09 % | $1,89 | $1,89 | $1,78 | 51,00K |
| 2026-08-25 | $1,83 | -2,66 % | $1,87 | $1,93 | $1,80 | 26,20K |
| 2026-08-24 | $1,88 | -2,59 % | $1,90 | $1,98 | $1,86 | 41,50K |
| 2026-08-21 | $1,93 | +5,46 % | $1,87 | $2,05 | $1,86 | 96,00K |
| 2026-08-20 | $1,83 | +2,23 % | $1,81 | $1,85 | $1,75 | 28,50K |
| 2026-08-19 | $1,79 | -4,28 % | $1,84 | $1,85 | $1,74 | 41,60K |
| 2026-08-18 | $1,87 | +1,08 % | $1,85 | $1,88 | $1,83 | 27,70K |
| 2026-08-17 | $1,85 | -0,54 % | $1,94 | $1,94 | $1,82 | 39,60K |
| 2026-08-14 | $1,86 | -1,59 % | $1,90 | $1,93 | $1,86 | 9,80K |
| 2026-08-13 | $1,89 | +1,61 % | $1,87 | $1,93 | $1,82 | 30,70K |
| 2026-08-12 | $1,86 | -4,12 % | $1,88 | $1,95 | $1,86 | 39,70K |
| 2026-08-11 | $1,94 | -1,02 % | $1,92 | $1,95 | $1,84 | 13,30K |
| 2026-08-10 | $1,96 | +6,52 % | $1,84 | $1,99 | $1,81 | 61,90K |
| 2026-08-07 | $1,84 | -1,08 % | $1,87 | $1,97 | $1,83 | 54,40K |
| 2026-08-06 | $1,86 | +3,33 % | $1,81 | $2,02 | $1,81 | 54,00K |
| 2026-08-05 | $1,80 | -8,63 % | $2,01 | $2,01 | $1,80 | 46,30K |
| 2026-08-04 | $1,97 | +5,91 % | $1,92 | $2,04 | $1,90 | 19,80K |
| 2026-08-03 | $1,86 | -1,06 % | $1,88 | $1,94 | $1,86 | 15,60K |
| 2026-07-31 | $1,88 | -3,09 % | $1,95 | $1,95 | $1,86 | 29,20K |
| 2026-07-30 | $1,94 | +0,52 % | $1,94 | $1,99 | $1,88 | 44,70K |
| 2026-07-29 | $1,93 | 0,00 % | $1,89 | $1,99 | $1,89 | 40,50K |
| 2026-07-28 | $1,93 | +0,52 % | $1,85 | $2,04 | $1,78 | 92,30K |
| 2026-07-27 | $1,92 | -2,54 % | $2,02 | $2,02 | $1,87 | 39,10K |
| 2026-07-24 | $1,97 | -3,90 % | $2,08 | $2,08 | $1,88 | 48,30K |
| 2026-07-23 | $2,05 | +5,13 % | $1,97 | $2,25 | $1,91 | 111,20K |
| 2026-07-22 | $1,95 | -2,01 % | $1,84 | $1,98 | $1,77 | 259,90K |
| 2026-07-21 | $1,99 | +16,37 % | $1,96 | $2,18 | $1,78 | 333,80K |
| 2026-07-20 | $1,71 | -6,04 % | $1,85 | $1,86 | $1,69 | 30,80K |
| 2026-07-17 | $1,82 | -2,15 % | $1,81 | $1,87 | $1,80 | 25,10K |
| 2026-07-16 | $1,86 | -2,62 % | $1,86 | $1,89 | $1,84 | 11,90K |
| 2026-07-15 | $1,91 | +3,24 % | $1,81 | $1,95 | $1,80 | 13,30K |
| 2026-07-14 | $1,85 | -1,60 % | $1,89 | $1,91 | $1,82 | 32,10K |
| 2026-07-13 | $1,88 | -2,08 % | $1,89 | $1,95 | $1,86 | 27,60K |
| 2026-07-10 | $1,92 | +4,35 % | $1,88 | $2,07 | $1,88 | 134,20K |
| 2026-07-09 | $1,84 | +2,22 % | $1,87 | $1,98 | $1,80 | 55,40K |
| 2026-07-08 | $1,80 | -2,70 % | $1,84 | $1,87 | $1,77 | 61,00K |
| 2026-07-07 | $1,85 | -6,57 % | $2,03 | $2,09 | $1,85 | 18,20K |
| 2026-07-06 | $1,98 | 0,00 % | $1,97 | $2,18 | $1,93 | 16,20K |
| 2026-07-02 | $1,98 | -1,98 % | $2,09 | $2,20 | $1,95 | 95,50K |
| 2026-07-01 | $2,02 | +11,60 % | $1,88 | $2,06 | $1,87 | 77,70K |
| 2026-06-30 | $1,81 | -4,74 % | $1,82 | $1,97 | $1,79 | 50,10K |
| 2026-06-29 | $1,90 | -2,06 % | $1,83 | $2,06 | $1,83 | 91,20K |
| 2026-06-26 | $1,94 | +10,86 % | $1,72 | $1,94 | $1,69 | 309,00K |
| 2026-06-25 | $1,75 | -10,71 % | $1,94 | $2,04 | $1,75 | 28,10K |
| 2026-06-24 | $1,96 | -2,97 % | $1,97 | $2,01 | $1,88 | 51,90K |
| 2026-06-23 | $2,02 | +2,54 % | $1,90 | $2,10 | $1,90 | 28,90K |
| 2026-06-22 | $1,97 | -4,37 % | $1,90 | $2,02 | $1,85 | 95,30K |
| 2026-06-18 | $2,06 | -0,48 % | $2,00 | $2,20 | $1,98 | 150,50K |
| 2026-06-17 | $2,07 | +5,61 % | $1,97 | $2,32 | $1,90 | 2,94M |
| 2026-06-16 | $1,96 | -2,00 % | $2,01 | $2,01 | $1,87 | 69,70K |
| 2026-06-15 | $2,00 | +4,17 % | $2,06 | $2,18 | $1,93 | 68,90K |
| 2026-06-12 | $1,92 | -10,28 % | $2,10 | $2,10 | $1,87 | 73,30K |
| 2026-06-11 | $2,14 | +7,54 % | $2,00 | $2,29 | $1,95 | 204,30K |
| 2026-06-10 | $1,99 | +2,58 % | $1,93 | $2,23 | $1,87 | 1,82M |
| 2026-06-09 | $1,94 | -5,83 % | $2,01 | $2,09 | $1,81 | 163,40K |
| 2026-06-08 | $2,06 | -8,85 % | $2,17 | $2,40 | $1,95 | 532,40K |
| 2026-06-05 | $2,26 | -8,50 % | $2,41 | $2,57 | $2,17 | 65,70K |
| 2026-06-04 | $2,47 | -12,72 % | $2,80 | $2,92 | $2,42 | 199,70K |
| 2026-06-03 | $2,83 | +2,54 % | $2,78 | $2,83 | $2,59 | 93,60K |
| 2026-06-02 | $2,76 | +6,56 % | $2,62 | $2,95 | $2,60 | 251,10K |
| 2026-06-01 | $2,59 | +25,12 % | $2,07 | $2,68 | $1,95 | 447,40K |
| 2026-05-29 | $2,07 | -1,43 % | $2,06 | $2,15 | $1,99 | 72,40K |
| 2026-05-28 | $2,10 | -6,67 % | $2,16 | $2,24 | $2,00 | 89,60K |
| 2026-05-27 | $2,25 | +14,21 % | $1,96 | $2,28 | $1,89 | 367,20K |
| 2026-05-26 | $1,97 | +8,84 % | $1,85 | $2,07 | $1,85 | 475,60K |