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 | $1,33 | -2,92 % | $1,36 | $1,38 | $1,33 | 327,00K |
| 2026-09-30 | $1,37 | -0,72 % | $1,38 | $1,41 | $1,37 | 65,40K |
| 2026-09-29 | $1,38 | -0,72 % | $1,38 | $1,39 | $1,36 | 71,70K |
| 2026-09-28 | $1,39 | 0,00 % | $1,39 | $1,43 | $1,37 | 190,90K |
| 2026-09-25 | $1,39 | 0,00 % | $1,39 | $1,43 | $1,39 | 97,10K |
| 2026-09-24 | $1,39 | -3,47 % | $1,42 | $1,42 | $1,36 | 397,80K |
| 2026-09-23 | $1,44 | -1,37 % | $1,45 | $1,45 | $1,41 | 152,70K |
| 2026-09-22 | $1,46 | -2,67 % | $1,50 | $1,51 | $1,45 | 224,20K |
| 2026-09-21 | $1,50 | 0,00 % | $1,52 | $1,53 | $1,47 | 403,80K |
| 2026-09-18 | $1,50 | -1,32 % | $1,51 | $1,51 | $1,46 | 264,50K |
| 2026-09-17 | $1,52 | +2,01 % | $1,51 | $1,57 | $1,50 | 165,90K |
| 2026-09-16 | $1,49 | +2,76 % | $1,46 | $1,51 | $1,45 | 232,90K |
| 2026-09-15 | $1,45 | -3,33 % | $1,49 | $1,50 | $1,42 | 192,00K |
| 2026-09-14 | $1,50 | -0,66 % | $1,53 | $1,56 | $1,48 | 269,70K |
| 2026-09-11 | $1,51 | +3,42 % | $1,48 | $1,54 | $1,48 | 358,40K |
| 2026-09-10 | $1,46 | -4,58 % | $1,52 | $1,56 | $1,46 | 342,90K |
| 2026-09-09 | $1,53 | -2,55 % | $1,57 | $1,58 | $1,52 | 257,50K |
| 2026-09-08 | $1,57 | +0,64 % | $1,59 | $1,59 | $1,55 | 236,80K |
| 2026-09-04 | $1,56 | +1,96 % | $1,54 | $1,60 | $1,54 | 356,40K |
| 2026-09-03 | $1,53 | +2,00 % | $1,55 | $1,56 | $1,49 | 480,90K |
| 2026-09-02 | $1,50 | -4,46 % | $1,57 | $1,61 | $1,50 | 451,00K |
| 2026-09-01 | $1,57 | -7,10 % | $1,68 | $1,68 | $1,57 | 390,90K |
| 2026-08-31 | $1,69 | -0,59 % | $1,70 | $1,72 | $1,68 | 240,00K |
| 2026-08-28 | $1,70 | -2,86 % | $1,75 | $1,77 | $1,68 | 546,10K |
| 2026-08-27 | $1,75 | -0,57 % | $1,76 | $1,80 | $1,74 | 414,90K |
| 2026-08-26 | $1,76 | -0,56 % | $1,75 | $1,81 | $1,75 | 227,00K |
| 2026-08-25 | $1,77 | 0,00 % | $1,77 | $1,79 | $1,75 | 120,80K |
| 2026-08-24 | $1,77 | 0,00 % | $1,76 | $1,81 | $1,71 | 305,10K |
| 2026-08-21 | $1,77 | +1,72 % | $1,75 | $1,78 | $1,72 | 468,00K |
| 2026-08-20 | $1,74 | +0,58 % | $1,71 | $1,76 | $1,71 | 183,80K |
| 2026-08-19 | $1,73 | -1,14 % | $1,76 | $1,83 | $1,72 | 236,30K |
| 2026-08-18 | $1,75 | +4,79 % | $1,70 | $1,77 | $1,64 | 394,40K |
| 2026-08-17 | $1,67 | -5,11 % | $1,77 | $1,78 | $1,67 | 278,00K |
| 2026-08-14 | $1,76 | 0,00 % | $1,76 | $1,80 | $1,74 | 300,00K |
| 2026-08-13 | $1,76 | +1,15 % | $1,74 | $1,79 | $1,71 | 439,80K |
| 2026-08-12 | $1,74 | +0,58 % | $1,75 | $1,82 | $1,70 | 509,60K |
| 2026-08-11 | $1,73 | +0,58 % | $1,74 | $1,76 | $1,71 | 214,10K |
| 2026-08-10 | $1,72 | -0,58 % | $1,73 | $1,79 | $1,71 | 318,90K |
| 2026-08-07 | $1,73 | +0,58 % | $1,74 | $1,75 | $1,70 | 353,30K |
| 2026-08-06 | $1,72 | 0,00 % | $1,69 | $1,77 | $1,68 | 232,60K |
| 2026-08-05 | $1,72 | +1,78 % | $1,69 | $1,74 | $1,65 | 497,30K |
| 2026-08-04 | $1,69 | +1,81 % | $1,66 | $1,75 | $1,66 | 345,20K |
| 2026-08-03 | $1,66 | -1,19 % | $1,71 | $1,74 | $1,64 | 405,40K |
| 2026-07-31 | $1,68 | -1,18 % | $1,70 | $1,74 | $1,65 | 315,60K |
| 2026-07-30 | $1,70 | +2,41 % | $1,69 | $1,72 | $1,66 | 166,90K |
| 2026-07-29 | $1,66 | -3,49 % | $1,72 | $1,76 | $1,64 | 232,30K |
| 2026-07-28 | $1,72 | -5,49 % | $1,80 | $1,80 | $1,66 | 373,20K |
| 2026-07-27 | $1,82 | +5,20 % | $1,73 | $1,85 | $1,70 | 408,10K |
| 2026-07-24 | $1,73 | -1,70 % | $1,76 | $1,83 | $1,71 | 429,60K |
| 2026-07-23 | $1,76 | +2,92 % | $1,75 | $1,89 | $1,74 | 493,00K |
| 2026-07-22 | $1,71 | -1,16 % | $1,72 | $1,75 | $1,65 | 377,60K |
| 2026-07-21 | $1,73 | +4,85 % | $1,64 | $1,74 | $1,64 | 290,50K |
| 2026-07-20 | $1,65 | +1,85 % | $1,63 | $1,68 | $1,59 | 353,70K |
| 2026-07-17 | $1,62 | -2,41 % | $1,62 | $1,69 | $1,59 | 379,50K |
| 2026-07-16 | $1,66 | -5,14 % | $1,75 | $1,75 | $1,65 | 384,90K |
| 2026-07-15 | $1,75 | -5,91 % | $1,86 | $1,88 | $1,74 | 586,70K |
| 2026-07-14 | $1,86 | -2,11 % | $1,91 | $1,94 | $1,86 | 247,90K |
| 2026-07-13 | $1,90 | -0,52 % | $1,90 | $1,93 | $1,82 | 431,70K |
| 2026-07-10 | $1,91 | +2,14 % | $1,87 | $1,93 | $1,84 | 324,00K |
| 2026-07-09 | $1,87 | -3,61 % | $1,97 | $2,00 | $1,86 | 562,10K |
| 2026-07-08 | $1,94 | +3,74 % | $1,88 | $1,98 | $1,83 | 551,10K |
| 2026-07-07 | $1,87 | -4,59 % | $1,94 | $1,97 | $1,81 | 924,40K |
| 2026-07-06 | $1,96 | +1,55 % | $1,95 | $2,05 | $1,89 | 371,60K |
| 2026-07-02 | $1,93 | -8,53 % | $2,11 | $2,18 | $1,93 | 530,50K |
| 2026-07-01 | $2,11 | +0,48 % | $2,10 | $2,16 | $2,04 | 747,20K |
| 2026-06-30 | $2,10 | +2,94 % | $2,06 | $2,14 | $2,03 | 680,20K |
| 2026-06-29 | $2,04 | -1,45 % | $2,10 | $2,11 | $2,02 | 718,40K |
| 2026-06-26 | $2,07 | +0,98 % | $2,05 | $2,20 | $1,99 | 1,62M |
| 2026-06-25 | $2,05 | -12,77 % | $2,35 | $2,42 | $2,04 | 1,45M |
| 2026-06-24 | $2,35 | -1,67 % | $2,35 | $2,47 | $2,30 | 532,50K |
| 2026-06-23 | $2,39 | -1,24 % | $2,33 | $2,43 | $2,23 | 912,50K |
| 2026-06-22 | $2,42 | +0,83 % | $2,37 | $2,46 | $2,30 | 1,01M |
| 2026-06-18 | $2,40 | -6,25 % | $2,60 | $2,60 | $2,27 | 2,06M |
| 2026-06-17 | $2,56 | -14,38 % | $2,99 | $3,00 | $2,52 | 2,55M |
| 2026-06-16 | $2,99 | +8,33 % | $2,82 | $3,07 | $2,68 | 2,61M |
| 2026-06-15 | $2,76 | -42,86 % | $4,61 | $4,61 | $2,62 | 5,25M |
| 2026-06-12 | $4,83 | +5,23 % | $4,72 | $4,87 | $4,61 | 301,00K |
| 2026-06-11 | $4,59 | +6,99 % | $4,30 | $4,63 | $4,25 | 236,80K |
| 2026-06-10 | $4,29 | +2,63 % | $4,15 | $4,51 | $4,15 | 271,30K |
| 2026-06-09 | $4,18 | -7,11 % | $4,64 | $4,67 | $3,97 | 332,40K |
| 2026-06-08 | $4,50 | -4,66 % | $4,91 | $4,96 | $4,49 | 297,00K |
| 2026-06-05 | $4,72 | -12,59 % | $5,32 | $5,38 | $4,69 | 365,30K |
| 2026-06-04 | $5,40 | -4,26 % | $5,53 | $5,74 | $5,38 | 202,40K |
| 2026-06-03 | $5,64 | -2,76 % | $5,79 | $6,20 | $5,61 | 712,60K |
| 2026-06-02 | $5,80 | +1,40 % | $5,76 | $5,83 | $5,57 | 390,50K |
| 2026-06-01 | $5,72 | +1,78 % | $5,55 | $5,76 | $5,40 | 349,10K |
| 2026-05-29 | $5,62 | -2,26 % | $5,75 | $5,75 | $5,34 | 623,80K |
| 2026-05-28 | $5,75 | +11,00 % | $5,23 | $5,83 | $5,20 | 794,20K |
| 2026-05-27 | $5,18 | +4,02 % | $5,00 | $5,23 | $4,86 | 242,20K |
| 2026-05-26 | $4,98 | +3,97 % | $4,96 | $5,09 | $4,71 | 457,90K |