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 | $1,07 | 0,00 % | $1,06 | $1,11 | $1,03 | 23,40K |
| 2026-09-30 | $1,07 | -1,83 % | $1,06 | $1,11 | $1,05 | 21,00K |
| 2026-09-29 | $1,09 | -5,22 % | $1,05 | $1,12 | $1,05 | 48,70K |
| 2026-09-28 | $1,15 | -1,71 % | $1,06 | $1,18 | $1,06 | 40,50K |
| 2026-09-25 | $1,17 | -1,68 % | $1,17 | $1,19 | $1,10 | 53,10K |
| 2026-09-24 | $1,19 | +11,21 % | $1,12 | $1,43 | $1,01 | 1,92M |
| 2026-09-23 | $1,07 | -2,28 % | $1,11 | $1,13 | $1,07 | 16,10K |
| 2026-09-22 | $1,10 | +1,39 % | $1,09 | $1,13 | $1,06 | 24,40K |
| 2026-09-21 | $1,08 | +2,86 % | $1,04 | $1,08 | $1,04 | 10,20K |
| 2026-09-18 | $1,05 | -0,94 % | $1,05 | $1,10 | $1,04 | 48,90K |
| 2026-09-17 | $1,06 | -0,93 % | $1,07 | $1,10 | $1,06 | 26,80K |
| 2026-09-16 | $1,07 | 0,00 % | $1,03 | $1,09 | $1,03 | 6,60K |
| 2026-09-15 | $1,07 | +1,90 % | $1,06 | $1,11 | $1,03 | 25,60K |
| 2026-09-14 | $1,05 | 0,00 % | $1,05 | $1,10 | $1,03 | 40,40K |
| 2026-09-11 | $1,05 | +0,96 % | $1,04 | $1,05 | $1,02 | 13,20K |
| 2026-09-10 | $1,04 | -2,80 % | $1,11 | $1,11 | $1,04 | 10,40K |
| 2026-09-09 | $1,07 | +0,94 % | $1,06 | $1,13 | $1,04 | 41,70K |
| 2026-09-08 | $1,06 | +6,00 % | $1,00 | $1,07 | $0,98 | 39,10K |
| 2026-09-04 | $1,00 | -0,99 % | $1,01 | $1,03 | $1,00 | 13,30K |
| 2026-09-03 | $1,01 | -3,81 % | $1,03 | $1,04 | $1,00 | 37,00K |
| 2026-09-02 | $1,05 | 0,00 % | $1,02 | $1,08 | $1,00 | 15,30K |
| 2026-09-01 | $1,05 | 0,00 % | $1,02 | $1,08 | $1,02 | 21,30K |
| 2026-08-31 | $1,05 | +1,94 % | $1,07 | $1,07 | $1,04 | 53,10K |
| 2026-08-28 | $1,03 | -2,83 % | $1,06 | $1,10 | $1,02 | 18,50K |
| 2026-08-27 | $1,06 | -2,75 % | $1,11 | $1,14 | $1,06 | 70,40K |
| 2026-08-26 | $1,09 | -1,80 % | $1,07 | $1,13 | $1,07 | 31,30K |
| 2026-08-25 | $1,11 | +0,91 % | $1,11 | $1,15 | $1,10 | 23,20K |
| 2026-08-24 | $1,10 | -5,98 % | $1,17 | $1,17 | $1,10 | 41,60K |
| 2026-08-21 | $1,17 | +6,36 % | $1,10 | $1,25 | $1,10 | 126,90K |
| 2026-08-20 | $1,10 | -5,98 % | $1,08 | $1,15 | $1,06 | 71,00K |
| 2026-08-19 | $1,17 | +9,35 % | $1,01 | $1,22 | $1,01 | 321,80K |
| 2026-08-18 | $1,07 | -2,73 % | $1,07 | $1,10 | $1,00 | 46,90K |
| 2026-08-17 | $1,10 | -1,79 % | $1,13 | $1,15 | $1,07 | 45,70K |
| 2026-08-14 | $1,12 | +10,89 % | $1,00 | $1,18 | $1,00 | 106,20K |
| 2026-08-13 | $1,01 | +1,51 % | $1,02 | $1,05 | $0,97 | 63,10K |
| 2026-08-12 | $1,00 | -2,45 % | $0,96 | $1,00 | $0,95 | 64,00K |
| 2026-08-11 | $1,02 | +3,03 % | $0,97 | $1,04 | $0,97 | 235,00K |
| 2026-08-10 | $0,99 | +3,13 % | $0,95 | $1,00 | $0,92 | 174,60K |
| 2026-08-07 | $0,96 | -2,04 % | $1,03 | $1,25 | $0,93 | 1,82M |
| 2026-08-06 | $0,98 | -4,85 % | $1,04 | $1,05 | $0,98 | 68,00K |
| 2026-08-05 | $1,03 | -1,90 % | $1,07 | $1,09 | $1,02 | 53,00K |
| 2026-08-04 | $1,05 | -2,78 % | $1,09 | $1,09 | $1,05 | 46,30K |
| 2026-08-03 | $1,08 | -1,82 % | $1,10 | $1,11 | $1,05 | 31,80K |
| 2026-07-31 | $1,10 | 0,00 % | $1,10 | $1,15 | $1,10 | 192,40K |
| 2026-07-30 | $1,10 | +1,85 % | $1,10 | $1,17 | $1,09 | 18,50K |
| 2026-07-29 | $1,08 | -1,82 % | $1,12 | $1,13 | $1,08 | 23,60K |
| 2026-07-28 | $1,10 | -8,33 % | $1,19 | $1,19 | $1,05 | 67,50K |
| 2026-07-27 | $1,20 | +0,84 % | $1,20 | $1,23 | $1,17 | 32,10K |
| 2026-07-24 | $1,19 | -4,80 % | $1,25 | $1,25 | $1,15 | 75,60K |
| 2026-07-23 | $1,25 | +9,65 % | $1,19 | $1,34 | $1,13 | 370,80K |
| 2026-07-22 | $1,14 | +6,54 % | $1,08 | $1,17 | $1,07 | 157,40K |
| 2026-07-21 | $1,07 | -1,83 % | $1,07 | $1,08 | $1,05 | 74,10K |
| 2026-07-20 | $1,09 | +2,83 % | $1,05 | $1,11 | $1,05 | 93,90K |
| 2026-07-17 | $1,06 | -0,93 % | $1,06 | $1,09 | $1,05 | 51,90K |
| 2026-07-16 | $1,07 | +0,94 % | $1,06 | $1,09 | $1,06 | 61,60K |
| 2026-07-15 | $1,06 | -0,93 % | $1,04 | $1,09 | $1,04 | 95,00K |
| 2026-07-14 | $1,07 | -8,55 % | $1,05 | $1,14 | $1,02 | 216,50K |
| 2026-07-13 | $1,17 | -1,68 % | $1,03 | $1,18 | $0,99 | 767,60K |
| 2026-07-10 | $1,19 | +14,42 % | $1,28 | $1,50 | $1,13 | 42,51M |
| 2026-07-09 | $1,04 | +0,48 % | $1,04 | $1,05 | $1,02 | 43,50K |
| 2026-07-08 | $1,03 | -2,82 % | $1,04 | $1,06 | $1,03 | 32,00K |
| 2026-07-07 | $1,07 | -0,47 % | $1,10 | $1,11 | $1,05 | 37,00K |
| 2026-07-06 | $1,07 | +3,88 % | $1,06 | $1,17 | $1,02 | 96,50K |
| 2026-07-02 | $1,03 | 0,00 % | $1,02 | $1,05 | $1,02 | 51,30K |
| 2026-07-01 | $1,03 | -2,83 % | $1,05 | $1,10 | $1,03 | 58,40K |
| 2026-06-30 | $1,06 | +2,91 % | $1,03 | $1,09 | $1,03 | 43,00K |
| 2026-06-29 | $1,03 | -1,90 % | $1,05 | $1,05 | $1,03 | 24,80K |
| 2026-06-26 | $1,05 | -0,94 % | $1,06 | $1,10 | $1,03 | 37,20K |
| 2026-06-25 | $1,06 | 0,00 % | $1,07 | $1,10 | $1,01 | 82,60K |
| 2026-06-24 | $1,06 | -2,75 % | $1,10 | $1,14 | $1,06 | 35,90K |
| 2026-06-23 | $1,09 | +0,93 % | $1,10 | $1,12 | $1,09 | 45,80K |
| 2026-06-22 | $1,08 | -5,26 % | $1,14 | $1,14 | $1,06 | 91,90K |
| 2026-06-18 | $1,14 | -8,06 % | $1,24 | $1,24 | $1,13 | 85,90K |
| 2026-06-17 | $1,24 | +2,48 % | $1,22 | $1,29 | $1,18 | 165,70K |
| 2026-06-16 | $1,21 | +3,42 % | $1,25 | $1,31 | $1,15 | 212,80K |
| 2026-06-15 | $1,17 | 0,00 % | $1,17 | $1,21 | $1,14 | 94,10K |
| 2026-06-12 | $1,17 | -2,50 % | $1,16 | $1,20 | $1,12 | 117,30K |
| 2026-06-11 | $1,20 | -11,76 % | $1,23 | $1,29 | $1,18 | 264,50K |
| 2026-06-10 | $1,36 | +10,57 % | $1,17 | $1,64 | $1,10 | 15,17M |
| 2026-06-09 | $1,23 | -5,38 % | $1,30 | $1,88 | $0,95 | 1,79M |
| 2026-06-08 | $1,30 | +19,27 % | $1,08 | $1,44 | $1,08 | 720,80K |
| 2026-06-05 | $1,09 | -14,17 % | $1,22 | $1,25 | $1,09 | 103,40K |
| 2026-06-04 | $1,27 | +1,60 % | $1,19 | $1,30 | $1,14 | 177,10K |
| 2026-06-03 | $1,25 | +11,61 % | $1,10 | $1,26 | $1,01 | 3,23M |
| 2026-06-02 | $1,12 | -5,08 % | $1,18 | $1,23 | $1,11 | 134,60K |
| 2026-06-01 | $1,18 | +10,28 % | $1,07 | $1,33 | $1,06 | 397,70K |
| 2026-05-29 | $1,07 | +2,88 % | $1,05 | $1,14 | $1,05 | 74,40K |
| 2026-05-28 | $1,04 | -0,95 % | $1,02 | $1,08 | $0,99 | 164,70K |
| 2026-05-27 | $1,05 | -12,50 % | $1,18 | $1,18 | $1,04 | 161,40K |
| 2026-05-26 | $1,20 | -2,44 % | $1,22 | $1,24 | $1,19 | 88,10K |