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 | $1,10 | -0,09 % | $1,11 | $1,14 | $1,10 | 22,90K |
| 2026-09-30 | $1,10 | -3,42 % | $1,11 | $1,13 | $1,10 | 12,50K |
| 2026-09-29 | $1,14 | -0,87 % | $1,13 | $1,15 | $1,10 | 13,90K |
| 2026-09-28 | $1,15 | +0,88 % | $1,11 | $1,17 | $1,11 | 22,00K |
| 2026-09-25 | $1,14 | -1,72 % | $1,19 | $1,40 | $1,12 | 286,80K |
| 2026-09-24 | $1,16 | -0,85 % | $1,14 | $1,20 | $1,12 | 23,50K |
| 2026-09-23 | $1,17 | -1,68 % | $1,17 | $1,17 | $1,12 | 23,00K |
| 2026-09-22 | $1,19 | -2,46 % | $1,19 | $1,21 | $1,18 | 30,70K |
| 2026-09-21 | $1,22 | +0,83 % | $1,21 | $1,25 | $1,19 | 12,20K |
| 2026-09-18 | $1,21 | 0,00 % | $1,21 | $1,24 | $1,16 | 35,20K |
| 2026-09-17 | $1,21 | -3,97 % | $1,22 | $1,25 | $1,20 | 39,20K |
| 2026-09-16 | $1,26 | +1,61 % | $1,25 | $1,37 | $1,25 | 123,30K |
| 2026-09-15 | $1,24 | -2,36 % | $1,24 | $1,29 | $1,19 | 989,90K |
| 2026-09-14 | $1,27 | -4,51 % | $1,25 | $1,30 | $1,25 | 61,40K |
| 2026-09-11 | $1,33 | +6,40 % | $1,34 | $1,40 | $1,24 | 227,10K |
| 2026-09-10 | $1,25 | +8,70 % | $0,97 | $1,28 | $0,96 | 6,67M |
| 2026-09-09 | $1,15 | -13,53 % | $1,33 | $1,34 | $1,10 | 32,60K |
| 2026-09-08 | $1,33 | -1,85 % | $1,35 | $1,36 | $1,32 | 27,70K |
| 2026-09-04 | $1,36 | -1,09 % | $1,37 | $1,37 | $1,34 | 8,50K |
| 2026-09-03 | $1,37 | 0,00 % | $1,37 | $1,43 | $1,37 | 10,10K |
| 2026-09-02 | $1,37 | -4,20 % | $1,43 | $1,46 | $1,36 | 32,90K |
| 2026-09-01 | $1,43 | +3,62 % | $1,47 | $1,49 | $1,39 | 130,50K |
| 2026-08-31 | $1,38 | 0,00 % | $1,37 | $1,39 | $1,36 | 8,50K |
| 2026-08-28 | $1,38 | +2,22 % | $1,42 | $1,42 | $1,35 | 9,50K |
| 2026-08-27 | $1,35 | +2,27 % | $1,33 | $1,42 | $1,32 | 30,70K |
| 2026-08-26 | $1,32 | -2,94 % | $1,38 | $1,38 | $1,32 | 18,00K |
| 2026-08-25 | $1,36 | 0,00 % | $1,36 | $1,50 | $1,34 | 131,00K |
| 2026-08-24 | $1,36 | -2,16 % | $1,35 | $1,42 | $1,34 | 17,00K |
| 2026-08-21 | $1,39 | +2,96 % | $1,42 | $1,42 | $1,37 | 2,40K |
| 2026-08-20 | $1,35 | +0,75 % | $1,35 | $1,38 | $1,34 | 13,40K |
| 2026-08-19 | $1,34 | +0,75 % | $1,33 | $1,39 | $1,33 | 21,20K |
| 2026-08-18 | $1,33 | -4,32 % | $1,40 | $1,40 | $1,32 | 31,60K |
| 2026-08-17 | $1,39 | -1,42 % | $1,40 | $1,41 | $1,39 | 6,20K |
| 2026-08-14 | $1,41 | +1,44 % | $1,39 | $1,45 | $1,37 | 11,90K |
| 2026-08-13 | $1,39 | -1,42 % | $1,48 | $1,48 | $1,37 | 25,90K |
| 2026-08-12 | $1,41 | -2,08 % | $1,45 | $1,46 | $1,40 | 20,10K |
| 2026-08-11 | $1,44 | -1,37 % | $1,43 | $1,50 | $1,43 | 16,20K |
| 2026-08-10 | $1,46 | +5,80 % | $1,38 | $1,55 | $1,38 | 32,10K |
| 2026-08-07 | $1,38 | -2,82 % | $1,40 | $1,47 | $1,38 | 20,60K |
| 2026-08-06 | $1,42 | +2,16 % | $1,45 | $1,50 | $1,41 | 35,50K |
| 2026-08-05 | $1,39 | +1,46 % | $1,39 | $1,40 | $1,33 | 19,30K |
| 2026-08-04 | $1,37 | -1,44 % | $1,38 | $1,44 | $1,36 | 19,60K |
| 2026-08-03 | $1,39 | -2,11 % | $1,43 | $1,43 | $1,38 | 22,80K |
| 2026-07-31 | $1,42 | -0,70 % | $1,40 | $1,45 | $1,40 | 37,90K |
| 2026-07-30 | $1,43 | +1,42 % | $1,46 | $1,50 | $1,43 | 43,10K |
| 2026-07-29 | $1,41 | -9,62 % | $1,52 | $1,54 | $1,41 | 46,90K |
| 2026-07-28 | $1,56 | -4,88 % | $1,63 | $1,63 | $1,52 | 27,60K |
| 2026-07-27 | $1,64 | +0,61 % | $1,62 | $1,69 | $1,57 | 37,10K |
| 2026-07-24 | $1,63 | +1,87 % | $1,64 | $1,65 | $1,55 | 47,80K |
| 2026-07-23 | $1,60 | -1,23 % | $1,63 | $1,63 | $1,55 | 54,60K |
| 2026-07-22 | $1,62 | +5,88 % | $1,58 | $1,74 | $1,50 | 221,50K |
| 2026-07-21 | $1,53 | -0,65 % | $1,54 | $1,59 | $1,48 | 187,40K |
| 2026-07-20 | $1,54 | +0,65 % | $1,59 | $1,59 | $1,50 | 62,20K |
| 2026-07-17 | $1,53 | -11,56 % | $1,70 | $1,70 | $1,48 | 333,20K |
| 2026-07-16 | $1,73 | +16,89 % | $1,58 | $2,13 | $1,56 | 5,88M |
| 2026-07-15 | $1,48 | +5,71 % | $1,49 | $1,63 | $1,46 | 113,20K |
| 2026-07-14 | $1,40 | -1,41 % | $1,40 | $1,44 | $1,39 | 43,40K |
| 2026-07-13 | $1,42 | -1,39 % | $1,41 | $1,43 | $1,40 | 27,10K |
| 2026-07-10 | $1,44 | +1,41 % | $1,43 | $1,52 | $1,43 | 109,40K |
| 2026-07-09 | $1,42 | +2,16 % | $1,45 | $1,45 | $1,40 | 14,00K |
| 2026-07-08 | $1,39 | -2,11 % | $1,41 | $1,45 | $1,39 | 35,00K |
| 2026-07-07 | $1,42 | -4,05 % | $1,45 | $1,47 | $1,42 | 44,00K |
| 2026-07-06 | $1,48 | -1,66 % | $1,49 | $1,55 | $1,46 | 59,00K |
| 2026-07-02 | $1,50 | +2,38 % | $1,47 | $1,53 | $1,47 | 34,40K |
| 2026-07-01 | $1,47 | -3,29 % | $1,51 | $1,55 | $1,44 | 87,30K |
| 2026-06-30 | $1,52 | -1,30 % | $1,57 | $1,59 | $1,51 | 59,80K |
| 2026-06-29 | $1,54 | -2,53 % | $1,56 | $1,57 | $1,54 | 34,40K |
| 2026-06-26 | $1,58 | 0,00 % | $1,57 | $1,64 | $1,55 | 75,40K |
| 2026-06-25 | $1,58 | 0,00 % | $1,58 | $1,61 | $1,53 | 80,70K |
| 2026-06-24 | $1,58 | +3,95 % | $1,50 | $1,67 | $1,50 | 247,30K |
| 2026-06-23 | $1,52 | +6,29 % | $1,46 | $1,63 | $1,41 | 265,30K |
| 2026-06-22 | $1,43 | -1,38 % | $1,46 | $1,50 | $1,41 | 44,00K |
| 2026-06-18 | $1,45 | +2,84 % | $1,46 | $1,46 | $1,39 | 107,60K |
| 2026-06-17 | $1,41 | -6,00 % | $1,48 | $1,50 | $1,41 | 147,50K |
| 2026-06-16 | $1,50 | -4,46 % | $1,55 | $1,55 | $1,45 | 181,70K |
| 2026-06-15 | $1,57 | -0,63 % | $1,67 | $1,67 | $1,54 | 218,80K |
| 2026-06-12 | $1,58 | -1,86 % | $1,62 | $1,71 | $1,52 | 2,10M |
| 2026-06-11 | $1,61 | +0,62 % | $1,67 | $1,67 | $1,55 | 271,80K |
| 2026-06-10 | $1,60 | +5,26 % | $1,74 | $1,91 | $1,54 | 2,87M |
| 2026-06-09 | $1,52 | -17,39 % | $1,80 | $2,00 | $1,51 | 876,00K |
| 2026-06-08 | $1,84 | +8,24 % | $1,81 | $3,28 | $1,71 | 39,02M |
| 2026-06-05 | $1,70 | -11,92 % | $1,89 | $1,93 | $1,69 | 173,80K |
| 2026-06-04 | $1,93 | -1,53 % | $1,94 | $1,95 | $1,83 | 522,80K |
| 2026-06-03 | $1,96 | -1,01 % | $1,94 | $1,98 | $1,92 | 104,40K |
| 2026-06-02 | $1,98 | -2,46 % | $1,98 | $2,04 | $1,92 | 159,50K |
| 2026-06-01 | $2,03 | +6,28 % | $2,01 | $2,07 | $1,83 | 466,20K |
| 2026-05-29 | $1,91 | +4,37 % | $2,12 | $2,22 | $1,87 | 9,30M |
| 2026-05-28 | $1,83 | +8,28 % | $1,67 | $1,87 | $1,62 | 213,80K |
| 2026-05-27 | $1,69 | +9,03 % | $1,63 | $1,75 | $1,61 | 223,20K |
| 2026-05-26 | $1,55 | +9,93 % | $1,42 | $1,57 | $1,41 | 133,10K |