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 | $1,34 | -2,90 % | $1,41 | $1,41 | $1,34 | 3,30K |
| 2026-09-30 | $1,38 | 0,00 % | $1,38 | $1,41 | $1,38 | 2,50K |
| 2026-09-29 | $1,38 | -1,43 % | $1,40 | $1,40 | $1,38 | 1,90K |
| 2026-09-28 | $1,40 | +2,19 % | $1,36 | $1,42 | $1,36 | 8,30K |
| 2026-09-25 | $1,37 | -5,52 % | $1,44 | $1,44 | $1,37 | 25,80K |
| 2026-09-24 | $1,45 | -3,97 % | $1,54 | $1,54 | $1,45 | 16,10K |
| 2026-09-23 | $1,51 | 0,00 % | $1,50 | $1,51 | $1,50 | 1,90K |
| 2026-09-22 | $1,51 | -0,66 % | $1,51 | $1,52 | $1,50 | 4,00K |
| 2026-09-21 | $1,52 | -1,30 % | $1,54 | $1,54 | $1,51 | 2,60K |
| 2026-09-18 | $1,54 | +1,99 % | $1,48 | $1,54 | $1,48 | 6,60K |
| 2026-09-17 | $1,51 | -1,31 % | $1,54 | $1,57 | $1,51 | 7,00K |
| 2026-09-16 | $1,53 | 0,00 % | $1,50 | $1,53 | $1,49 | 11,40K |
| 2026-09-15 | $1,53 | -3,16 % | $1,55 | $1,58 | $1,50 | 15,90K |
| 2026-09-14 | $1,58 | 0,00 % | $1,58 | $1,61 | $1,58 | 3,20K |
| 2026-09-11 | $1,58 | +1,94 % | $1,69 | $1,69 | $1,56 | 10,60K |
| 2026-09-10 | $1,55 | -8,28 % | $1,65 | $1,65 | $1,46 | 64,10K |
| 2026-09-09 | $1,69 | -1,17 % | $1,71 | $1,73 | $1,69 | 2,50K |
| 2026-09-08 | $1,71 | +4,27 % | $1,62 | $1,75 | $1,62 | 26,20K |
| 2026-09-04 | $1,64 | +1,23 % | $1,62 | $1,68 | $1,59 | 7,60K |
| 2026-09-03 | $1,62 | -1,22 % | $1,62 | $1,63 | $1,58 | 11,80K |
| 2026-09-02 | $1,64 | +1,23 % | $1,65 | $1,68 | $1,62 | 4,00K |
| 2026-09-01 | $1,62 | -2,41 % | $1,56 | $1,67 | $1,56 | 18,00K |
| 2026-08-31 | $1,66 | +3,11 % | $1,61 | $1,66 | $1,60 | 13,20K |
| 2026-08-28 | $1,61 | -3,59 % | $1,61 | $1,65 | $1,56 | 12,00K |
| 2026-08-27 | $1,67 | -1,76 % | $1,65 | $1,73 | $1,61 | 21,20K |
| 2026-08-26 | $1,70 | +4,29 % | $1,67 | $1,72 | $1,63 | 27,20K |
| 2026-08-25 | $1,63 | +0,62 % | $1,62 | $1,66 | $1,57 | 10,50K |
| 2026-08-24 | $1,62 | +1,25 % | $1,56 | $1,64 | $1,56 | 5,40K |
| 2026-08-21 | $1,60 | +1,91 % | $1,56 | $1,65 | $1,56 | 3,40K |
| 2026-08-20 | $1,57 | -1,87 % | $1,60 | $1,61 | $1,55 | 11,10K |
| 2026-08-19 | $1,60 | -3,03 % | $1,65 | $1,71 | $1,60 | 21,40K |
| 2026-08-18 | $1,65 | -0,60 % | $1,70 | $1,71 | $1,65 | 9,50K |
| 2026-08-17 | $1,66 | -1,78 % | $1,74 | $1,75 | $1,66 | 20,80K |
| 2026-08-14 | $1,69 | +3,05 % | $1,64 | $1,77 | $1,64 | 56,60K |
| 2026-08-13 | $1,64 | 0,00 % | $1,62 | $1,65 | $1,60 | 7,00K |
| 2026-08-12 | $1,64 | -1,20 % | $1,65 | $1,71 | $1,60 | 44,90K |
| 2026-08-11 | $1,66 | +5,73 % | $1,55 | $1,70 | $1,53 | 66,30K |
| 2026-08-10 | $1,57 | -1,26 % | $1,58 | $1,62 | $1,53 | 14,60K |
| 2026-08-07 | $1,59 | +5,30 % | $1,51 | $1,65 | $1,51 | 38,70K |
| 2026-08-06 | $1,51 | +1,34 % | $1,49 | $1,53 | $1,49 | 10,30K |
| 2026-08-05 | $1,49 | +0,68 % | $1,52 | $1,53 | $1,47 | 10,70K |
| 2026-08-04 | $1,48 | -0,67 % | $1,49 | $1,51 | $1,47 | 6,10K |
| 2026-08-03 | $1,49 | 0,00 % | $1,45 | $1,53 | $1,45 | 17,70K |
| 2026-07-31 | $1,49 | -3,25 % | $1,51 | $1,54 | $1,46 | 26,10K |
| 2026-07-30 | $1,54 | +2,67 % | $1,53 | $1,57 | $1,50 | 19,70K |
| 2026-07-29 | $1,50 | -1,96 % | $1,53 | $1,53 | $1,47 | 19,40K |
| 2026-07-28 | $1,53 | -3,16 % | $1,54 | $1,57 | $1,53 | 5,60K |
| 2026-07-27 | $1,58 | +0,64 % | $1,55 | $1,59 | $1,53 | 15,20K |
| 2026-07-24 | $1,57 | -4,85 % | $1,58 | $1,64 | $1,56 | 23,00K |
| 2026-07-23 | $1,65 | +1,85 % | $1,61 | $1,70 | $1,58 | 60,00K |
| 2026-07-22 | $1,62 | +1,89 % | $1,58 | $1,67 | $1,56 | 29,70K |
| 2026-07-21 | $1,59 | +1,27 % | $1,53 | $1,68 | $1,53 | 63,10K |
| 2026-07-20 | $1,57 | -3,68 % | $1,53 | $1,60 | $1,53 | 24,20K |
| 2026-07-17 | $1,63 | +7,24 % | $1,51 | $1,63 | $1,48 | 31,20K |
| 2026-07-16 | $1,52 | -2,56 % | $1,52 | $1,54 | $1,52 | 15,80K |
| 2026-07-15 | $1,56 | -3,70 % | $1,60 | $1,61 | $1,53 | 43,30K |
| 2026-07-14 | $1,62 | -1,82 % | $1,64 | $1,67 | $1,59 | 39,50K |
| 2026-07-13 | $1,65 | -1,20 % | $1,66 | $1,70 | $1,58 | 55,80K |
| 2026-07-10 | $1,67 | -1,76 % | $1,73 | $1,84 | $1,64 | 287,10K |
| 2026-07-09 | $1,70 | +12,58 % | $1,51 | $1,82 | $1,46 | 330,70K |
| 2026-07-08 | $1,51 | +2,03 % | $1,47 | $1,54 | $1,42 | 44,90K |
| 2026-07-07 | $1,48 | -12,43 % | $1,64 | $1,64 | $1,48 | 109,10K |
| 2026-07-06 | $1,69 | -0,59 % | $1,72 | $1,72 | $1,50 | 134,50K |
| 2026-07-02 | $1,70 | -6,59 % | $1,84 | $1,84 | $1,64 | 73,50K |
| 2026-07-01 | $1,82 | +6,43 % | $1,69 | $1,84 | $1,68 | 185,60K |
| 2026-06-30 | $1,71 | +17,93 % | $1,44 | $1,72 | $1,37 | 252,00K |
| 2026-06-29 | $1,45 | -3,97 % | $1,46 | $1,49 | $1,45 | 51,80K |
| 2026-06-26 | $1,51 | -3,82 % | $1,52 | $1,53 | $1,46 | 73,80K |
| 2026-06-25 | $1,57 | -4,85 % | $1,63 | $1,64 | $1,51 | 89,80K |
| 2026-06-24 | $1,65 | -2,37 % | $1,57 | $1,67 | $1,57 | 111,10K |
| 2026-06-23 | $1,69 | -7,14 % | $1,71 | $1,72 | $1,56 | 170,80K |
| 2026-06-22 | $1,82 | -4,71 % | $1,65 | $1,90 | $1,65 | 332,40K |
| 2026-06-18 | $1,91 | +21,66 % | $1,55 | $1,96 | $1,55 | 1,78M |
| 2026-06-17 | $1,57 | +30,83 % | $2,46 | $2,68 | $1,54 | 78,76M |
| 2026-06-16 | $1,20 | -4,00 % | $1,23 | $1,23 | $1,15 | 76,70K |
| 2026-06-15 | $1,25 | -2,34 % | $1,25 | $1,32 | $1,22 | 60,80K |
| 2026-06-12 | $1,28 | -3,03 % | $1,17 | $1,42 | $1,16 | 234,20K |
| 2026-06-11 | $1,32 | +0,76 % | $1,26 | $1,40 | $1,23 | 396,40K |
| 2026-06-10 | $1,31 | +2,34 % | $1,33 | $1,55 | $1,02 | 22,36M |
| 2026-06-09 | $1,28 | -13,51 % | $1,31 | $1,44 | $1,16 | 663,90K |
| 2026-06-08 | $1,48 | +20,33 % | $1,15 | $1,50 | $1,15 | 1,14M |
| 2026-06-05 | $1,23 | +6,03 % | $1,21 | $1,24 | $1,17 | 12,40K |
| 2026-06-04 | $1,16 | -4,92 % | $1,22 | $1,22 | $1,16 | 7,50K |
| 2026-06-03 | $1,22 | +0,83 % | $1,22 | $1,25 | $1,22 | 1,90K |
| 2026-06-02 | $1,21 | -2,42 % | $1,21 | $1,21 | $1,20 | 900 |
| 2026-06-01 | $1,24 | +1,64 % | $1,24 | $1,24 | $1,24 | 600 |
| 2026-05-29 | $1,22 | -5,43 % | $1,24 | $1,24 | $1,22 | 500 |
| 2026-05-28 | $1,29 | +11,21 % | $1,20 | $1,36 | $1,18 | 94,50K |
| 2026-05-27 | $1,16 | -0,85 % | $1,24 | $1,24 | $1,16 | 1,00K |
| 2026-05-26 | $1,17 | -4,10 % | $1,17 | $1,23 | $1,17 | 1,10K |