Markt geöffnet· · 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 | $0,86 | +0,52 % | $0,86 | $0,88 | $0,85 | 117,97K |
| 2026-09-30 | $0,85 | -1,05 % | $0,87 | $0,89 | $0,85 | 131,20K |
| 2026-09-29 | $0,86 | +0,58 % | $0,86 | $0,89 | $0,85 | 74,60K |
| 2026-09-28 | $0,86 | -6,46 % | $0,93 | $0,94 | $0,83 | 438,10K |
| 2026-09-25 | $0,91 | +1,67 % | $0,89 | $0,99 | $0,87 | 544,90K |
| 2026-09-24 | $0,90 | +1,24 % | $0,89 | $0,91 | $0,86 | 121,70K |
| 2026-09-23 | $0,89 | +2,07 % | $0,87 | $0,92 | $0,87 | 113,20K |
| 2026-09-22 | $0,87 | 0,00 % | $0,89 | $0,91 | $0,87 | 128,00K |
| 2026-09-21 | $0,87 | -5,13 % | $0,91 | $0,94 | $0,84 | 321,60K |
| 2026-09-18 | $0,92 | +3,97 % | $0,90 | $0,94 | $0,87 | 217,50K |
| 2026-09-17 | $0,88 | +4,26 % | $0,84 | $0,90 | $0,83 | 143,50K |
| 2026-09-16 | $0,85 | -0,47 % | $0,87 | $0,90 | $0,80 | 471,30K |
| 2026-09-15 | $0,85 | -14,14 % | $1,02 | $1,02 | $0,85 | 721,20K |
| 2026-09-14 | $0,99 | -3,88 % | $1,00 | $1,03 | $0,99 | 280,60K |
| 2026-09-11 | $1,03 | 0,00 % | $1,06 | $1,06 | $1,01 | 171,90K |
| 2026-09-10 | $1,03 | -1,90 % | $1,05 | $1,09 | $1,02 | 238,80K |
| 2026-09-09 | $1,05 | -3,67 % | $1,09 | $1,10 | $1,05 | 139,20K |
| 2026-09-08 | $1,09 | 0,00 % | $1,08 | $1,18 | $1,08 | 371,70K |
| 2026-09-04 | $1,09 | +5,83 % | $1,01 | $1,10 | $1,01 | 194,40K |
| 2026-09-03 | $1,03 | +1,98 % | $1,03 | $1,05 | $1,01 | 167,80K |
| 2026-09-02 | $1,01 | -1,94 % | $1,05 | $1,05 | $1,00 | 312,80K |
| 2026-09-01 | $1,03 | -6,36 % | $1,09 | $1,09 | $1,01 | 333,40K |
| 2026-08-31 | $1,10 | -0,90 % | $1,10 | $1,12 | $1,08 | 130,80K |
| 2026-08-28 | $1,11 | -2,63 % | $1,17 | $1,17 | $1,08 | 376,30K |
| 2026-08-27 | $1,14 | +0,88 % | $1,13 | $1,20 | $1,11 | 452,70K |
| 2026-08-26 | $1,13 | -1,74 % | $1,15 | $1,17 | $1,12 | 139,80K |
| 2026-08-25 | $1,15 | +1,77 % | $1,14 | $1,16 | $1,13 | 154,90K |
| 2026-08-24 | $1,13 | -5,83 % | $1,16 | $1,19 | $1,13 | 184,50K |
| 2026-08-21 | $1,20 | +6,19 % | $1,13 | $1,20 | $1,13 | 147,70K |
| 2026-08-20 | $1,13 | -1,74 % | $1,15 | $1,17 | $1,11 | 199,60K |
| 2026-08-19 | $1,15 | 0,00 % | $1,18 | $1,23 | $1,14 | 267,30K |
| 2026-08-18 | $1,15 | -8,73 % | $1,23 | $1,24 | $1,15 | 262,30K |
| 2026-08-17 | $1,26 | -1,56 % | $1,28 | $1,33 | $1,25 | 325,40K |
| 2026-08-14 | $1,28 | -1,54 % | $1,28 | $1,31 | $1,26 | 175,10K |
| 2026-08-13 | $1,30 | +2,36 % | $1,28 | $1,34 | $1,25 | 231,80K |
| 2026-08-12 | $1,27 | -1,55 % | $1,33 | $1,34 | $1,27 | 235,70K |
| 2026-08-11 | $1,29 | -1,53 % | $1,30 | $1,32 | $1,26 | 247,80K |
| 2026-08-10 | $1,31 | -0,76 % | $1,33 | $1,37 | $1,29 | 318,00K |
| 2026-08-07 | $1,32 | +12,82 % | $1,12 | $1,46 | $1,12 | 1,34M |
| 2026-08-06 | $1,17 | +0,86 % | $1,17 | $1,26 | $1,10 | 673,40K |
| 2026-08-05 | $1,16 | +0,87 % | $1,18 | $1,19 | $1,11 | 542,00K |
| 2026-08-04 | $1,15 | -2,13 % | $1,21 | $1,26 | $1,15 | 666,80K |
| 2026-08-03 | $1,17 | +0,43 % | $1,22 | $1,22 | $1,12 | 518,50K |
| 2026-07-31 | $1,17 | -9,30 % | $1,35 | $1,40 | $1,12 | 975,50K |
| 2026-07-30 | $1,29 | +6,61 % | $1,23 | $1,31 | $1,22 | 204,70K |
| 2026-07-29 | $1,21 | -7,63 % | $1,29 | $1,32 | $1,21 | 313,40K |
| 2026-07-28 | $1,31 | -7,09 % | $1,38 | $1,40 | $1,31 | 271,70K |
| 2026-07-27 | $1,41 | 0,00 % | $1,41 | $1,48 | $1,35 | 266,40K |
| 2026-07-24 | $1,41 | -1,40 % | $1,45 | $1,45 | $1,38 | 150,90K |
| 2026-07-23 | $1,43 | -4,03 % | $1,49 | $1,50 | $1,42 | 156,20K |
| 2026-07-22 | $1,49 | -1,32 % | $1,51 | $1,54 | $1,49 | 137,00K |
| 2026-07-21 | $1,51 | +2,72 % | $1,49 | $1,54 | $1,48 | 187,40K |
| 2026-07-20 | $1,47 | +0,68 % | $1,46 | $1,50 | $1,41 | 181,80K |
| 2026-07-17 | $1,46 | -7,59 % | $1,55 | $1,55 | $1,45 | 372,20K |
| 2026-07-16 | $1,58 | -6,51 % | $1,66 | $1,67 | $1,56 | 252,20K |
| 2026-07-15 | $1,69 | +1,20 % | $1,69 | $1,73 | $1,63 | 204,10K |
| 2026-07-14 | $1,67 | -1,18 % | $1,70 | $1,74 | $1,66 | 182,20K |
| 2026-07-13 | $1,69 | -2,87 % | $1,75 | $1,75 | $1,67 | 248,70K |
| 2026-07-10 | $1,74 | -2,25 % | $1,81 | $1,81 | $1,72 | 150,00K |
| 2026-07-09 | $1,78 | +2,30 % | $1,77 | $1,80 | $1,73 | 153,40K |
| 2026-07-08 | $1,74 | -0,57 % | $1,78 | $1,78 | $1,70 | 196,00K |
| 2026-07-07 | $1,75 | -6,42 % | $1,88 | $1,89 | $1,74 | 261,70K |
| 2026-07-06 | $1,87 | -2,09 % | $1,89 | $2,00 | $1,84 | 249,10K |
| 2026-07-02 | $1,91 | +0,53 % | $1,95 | $2,00 | $1,88 | 266,60K |
| 2026-07-01 | $1,90 | -3,06 % | $1,92 | $2,04 | $1,89 | 141,20K |
| 2026-06-30 | $1,96 | -6,67 % | $2,08 | $2,18 | $1,87 | 738,10K |
| 2026-06-29 | $2,10 | +8,81 % | $1,95 | $2,12 | $1,92 | 572,30K |
| 2026-06-26 | $1,93 | +6,04 % | $1,80 | $1,94 | $1,77 | 303,50K |
| 2026-06-25 | $1,82 | +0,55 % | $1,82 | $1,86 | $1,75 | 220,40K |
| 2026-06-24 | $1,81 | -0,55 % | $1,82 | $1,84 | $1,75 | 274,30K |
| 2026-06-23 | $1,82 | -1,62 % | $1,80 | $1,91 | $1,80 | 192,40K |
| 2026-06-22 | $1,85 | -6,57 % | $1,96 | $1,96 | $1,85 | 306,70K |
| 2026-06-18 | $1,98 | +5,32 % | $1,93 | $2,05 | $1,93 | 868,80K |
| 2026-06-17 | $1,88 | -1,57 % | $1,92 | $1,99 | $1,88 | 385,00K |
| 2026-06-16 | $1,91 | 0,00 % | $1,91 | $2,01 | $1,86 | 607,10K |
| 2026-06-15 | $1,91 | +10,40 % | $1,74 | $2,05 | $1,74 | 1,79M |
| 2026-06-12 | $1,73 | -1,70 % | $1,76 | $1,83 | $1,73 | 285,20K |
| 2026-06-11 | $1,76 | 0,00 % | $1,77 | $1,82 | $1,73 | 259,30K |
| 2026-06-10 | $1,76 | -1,68 % | $1,76 | $1,84 | $1,75 | 159,60K |
| 2026-06-09 | $1,79 | -4,79 % | $1,89 | $1,94 | $1,69 | 429,00K |
| 2026-06-08 | $1,88 | +1,08 % | $1,94 | $2,01 | $1,88 | 312,60K |
| 2026-06-05 | $1,86 | -10,58 % | $2,07 | $2,07 | $1,81 | 453,20K |
| 2026-06-04 | $2,08 | +5,05 % | $2,03 | $2,13 | $1,99 | 392,30K |
| 2026-06-03 | $1,98 | -10,00 % | $2,20 | $2,22 | $1,95 | 455,20K |
| 2026-06-02 | $2,20 | +2,33 % | $2,15 | $2,24 | $2,08 | 491,80K |
| 2026-06-01 | $2,15 | +1,90 % | $2,10 | $2,19 | $2,08 | 316,80K |
| 2026-05-29 | $2,11 | -4,52 % | $2,17 | $2,19 | $2,04 | 456,80K |
| 2026-05-28 | $2,21 | +1,84 % | $2,17 | $2,22 | $2,13 | 433,40K |
| 2026-05-27 | $2,17 | 0,00 % | $2,17 | $2,26 | $2,12 | 372,90K |
| 2026-05-26 | $2,17 | +1,40 % | $2,16 | $2,26 | $2,13 | 541,00K |