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 | $1,16 | +3,57 % | $1,11 | $1,16 | $1,10 | 42,93K |
| 2026-09-30 | $1,12 | +3,70 % | $1,08 | $1,14 | $1,07 | 60,50K |
| 2026-09-29 | $1,08 | -0,46 % | $1,11 | $1,14 | $1,05 | 56,50K |
| 2026-09-28 | $1,09 | -1,36 % | $1,10 | $1,11 | $1,05 | 65,60K |
| 2026-09-25 | $1,10 | +3,77 % | $1,09 | $1,15 | $1,08 | 141,40K |
| 2026-09-24 | $1,06 | -9,40 % | $1,13 | $1,17 | $1,05 | 240,00K |
| 2026-09-23 | $1,17 | -1,68 % | $1,22 | $1,22 | $1,13 | 92,90K |
| 2026-09-22 | $1,19 | -4,03 % | $1,24 | $1,25 | $1,18 | 80,00K |
| 2026-09-21 | $1,24 | +2,48 % | $1,20 | $1,28 | $1,20 | 74,60K |
| 2026-09-18 | $1,21 | -1,63 % | $1,23 | $1,25 | $1,15 | 105,80K |
| 2026-09-17 | $1,23 | 0,00 % | $1,24 | $1,33 | $1,19 | 179,90K |
| 2026-09-16 | $1,23 | 0,00 % | $1,25 | $1,34 | $1,21 | 123,30K |
| 2026-09-15 | $1,23 | -6,46 % | $1,30 | $1,30 | $1,21 | 212,00K |
| 2026-09-14 | $1,32 | -8,04 % | $1,41 | $1,41 | $1,30 | 191,00K |
| 2026-09-11 | $1,43 | -0,69 % | $1,51 | $1,53 | $1,40 | 82,30K |
| 2026-09-10 | $1,44 | -4,64 % | $1,51 | $1,57 | $1,31 | 809,10K |
| 2026-09-09 | $1,51 | -2,58 % | $1,55 | $1,62 | $1,50 | 72,00K |
| 2026-09-08 | $1,55 | +6,90 % | $1,46 | $1,60 | $1,46 | 97,40K |
| 2026-09-04 | $1,45 | -7,64 % | $1,50 | $1,59 | $1,44 | 151,90K |
| 2026-09-03 | $1,57 | +0,64 % | $1,57 | $1,62 | $1,52 | 75,50K |
| 2026-09-02 | $1,56 | -1,27 % | $1,61 | $1,66 | $1,52 | 91,90K |
| 2026-09-01 | $1,58 | -7,60 % | $1,69 | $1,70 | $1,58 | 127,10K |
| 2026-08-31 | $1,71 | -0,58 % | $1,72 | $1,81 | $1,68 | 66,00K |
| 2026-08-28 | $1,72 | -7,53 % | $1,83 | $1,86 | $1,70 | 128,40K |
| 2026-08-27 | $1,86 | +8,77 % | $1,74 | $1,91 | $1,64 | 385,20K |
| 2026-08-26 | $1,71 | +7,55 % | $1,70 | $1,92 | $1,66 | 851,50K |
| 2026-08-25 | $1,59 | -0,62 % | $1,60 | $1,65 | $1,54 | 868,80K |
| 2026-08-24 | $1,60 | +3,23 % | $1,62 | $1,66 | $1,50 | 175,10K |
| 2026-08-21 | $1,55 | -8,28 % | $1,69 | $1,69 | $1,50 | 267,40K |
| 2026-08-20 | $1,69 | -11,05 % | $1,78 | $1,88 | $1,62 | 464,00K |
| 2026-08-19 | $1,90 | -8,21 % | $2,00 | $2,04 | $1,85 | 585,40K |
| 2026-08-18 | $2,07 | -4,17 % | $2,37 | $2,41 | $2,01 | 918,90K |
| 2026-08-17 | $2,16 | -28,00 % | $2,70 | $3,10 | $2,16 | 9,97M |
| 2026-08-14 | $3,00 | +29,87 % | $2,59 | $3,29 | $2,40 | 27,00M |
| 2026-08-13 | $2,31 | +86,29 % | $2,58 | $3,57 | $2,08 | 114,04M |
| 2026-08-12 | $1,24 | -3,88 % | $1,33 | $1,44 | $1,24 | 112,40K |
| 2026-08-11 | $1,29 | +6,61 % | $1,25 | $1,30 | $1,16 | 88,90K |
| 2026-08-10 | $1,21 | -3,97 % | $1,31 | $1,35 | $1,19 | 27,30K |
| 2026-08-07 | $1,26 | +2,61 % | $1,34 | $1,35 | $1,21 | 30,30K |
| 2026-08-06 | $1,23 | -0,16 % | $1,28 | $1,29 | $1,19 | 55,20K |
| 2026-08-05 | $1,23 | -10,87 % | $1,38 | $1,40 | $1,22 | 54,00K |
| 2026-08-04 | $1,38 | +2,99 % | $1,36 | $1,39 | $1,31 | 19,60K |
| 2026-08-03 | $1,34 | -3,60 % | $1,39 | $1,39 | $1,32 | 56,40K |
| 2026-07-31 | $1,39 | -3,47 % | $1,43 | $1,44 | $1,33 | 10,30K |
| 2026-07-30 | $1,44 | +12,94 % | $1,30 | $1,44 | $1,26 | 23,90K |
| 2026-07-29 | $1,27 | -1,77 % | $1,32 | $1,34 | $1,20 | 74,30K |
| 2026-07-28 | $1,30 | -0,92 % | $1,31 | $1,39 | $1,22 | 188,30K |
| 2026-07-27 | $1,31 | -13,25 % | $1,53 | $1,66 | $1,21 | 149,60K |
| 2026-07-24 | $1,51 | -2,58 % | $1,60 | $1,61 | $1,51 | 23,70K |
| 2026-07-23 | $1,55 | -6,06 % | $1,66 | $1,66 | $1,51 | 45,70K |
| 2026-07-22 | $1,65 | -2,94 % | $1,77 | $1,77 | $1,65 | 58,30K |
| 2026-07-21 | $1,70 | -4,49 % | $1,80 | $1,82 | $1,70 | 41,30K |
| 2026-07-20 | $1,78 | -4,81 % | $1,84 | $1,86 | $1,71 | 24,60K |
| 2026-07-17 | $1,87 | -4,10 % | $1,92 | $1,95 | $1,80 | 61,70K |
| 2026-07-16 | $1,95 | -2,50 % | $1,95 | $1,96 | $1,92 | 18,00K |
| 2026-07-15 | $2,00 | -1,23 % | $1,99 | $2,01 | $1,94 | 17,90K |
| 2026-07-14 | $2,03 | -0,25 % | $2,02 | $2,08 | $1,99 | 36,40K |
| 2026-07-13 | $2,03 | -0,49 % | $2,05 | $2,05 | $1,91 | 54,80K |
| 2026-07-10 | $2,04 | +5,70 % | $2,02 | $2,34 | $1,97 | 299,10K |
| 2026-07-09 | $1,93 | +4,32 % | $1,90 | $2,04 | $1,85 | 64,90K |
| 2026-07-08 | $1,85 | -3,65 % | $1,89 | $2,00 | $1,84 | 50,20K |
| 2026-07-07 | $1,92 | -6,80 % | $2,08 | $2,16 | $1,85 | 54,20K |
| 2026-07-06 | $2,06 | -5,50 % | $2,15 | $2,18 | $2,00 | 87,50K |
| 2026-07-02 | $2,18 | -6,84 % | $2,33 | $2,55 | $2,15 | 57,20K |
| 2026-07-01 | $2,34 | -7,51 % | $2,47 | $2,50 | $2,28 | 42,00K |
| 2026-06-30 | $2,53 | +19,62 % | $2,24 | $2,54 | $2,12 | 126,80K |
| 2026-06-29 | $2,12 | -1,63 % | $2,15 | $2,23 | $1,88 | 199,20K |
| 2026-06-26 | $2,15 | -0,92 % | $2,16 | $2,31 | $1,97 | 130,50K |
| 2026-06-25 | $2,17 | -27,91 % | $2,21 | $2,27 | $2,02 | 428,20K |
| 2026-06-24 | $3,01 | -7,67 % | $3,34 | $3,34 | $2,75 | 101,20K |
| 2026-06-23 | $3,26 | -2,10 % | $3,30 | $3,42 | $3,16 | 12,80K |
| 2026-06-22 | $3,33 | -1,19 % | $3,34 | $3,55 | $3,30 | 15,30K |
| 2026-06-18 | $3,37 | -10,13 % | $3,64 | $3,67 | $3,23 | 76,40K |
| 2026-06-17 | $3,75 | +1,35 % | $3,69 | $3,80 | $3,65 | 42,20K |
| 2026-06-16 | $3,70 | -7,27 % | $3,90 | $3,91 | $3,68 | 33,30K |
| 2026-06-15 | $3,99 | -0,50 % | $3,95 | $4,23 | $3,71 | 39,70K |
| 2026-06-12 | $4,01 | +1,52 % | $3,88 | $4,01 | $3,66 | 74,30K |
| 2026-06-11 | $3,95 | +12,86 % | $3,54 | $3,99 | $3,41 | 73,00K |
| 2026-06-10 | $3,50 | -4,63 % | $3,65 | $3,89 | $3,50 | 37,10K |
| 2026-06-09 | $3,67 | -5,41 % | $4,00 | $4,00 | $3,65 | 28,10K |
| 2026-06-08 | $3,88 | +0,26 % | $3,80 | $4,15 | $3,77 | 49,90K |
| 2026-06-05 | $3,87 | -9,37 % | $4,09 | $4,50 | $3,77 | 132,50K |
| 2026-06-04 | $4,27 | +12,07 % | $3,75 | $4,36 | $3,75 | 66,20K |
| 2026-06-03 | $3,81 | -9,61 % | $4,15 | $4,20 | $3,69 | 74,20K |
| 2026-06-02 | $4,22 | -0,82 % | $4,28 | $4,44 | $4,07 | 48,80K |
| 2026-06-01 | $4,25 | -7,81 % | $4,57 | $4,70 | $4,11 | 59,20K |
| 2026-05-29 | $4,61 | -4,75 % | $4,86 | $4,86 | $4,57 | 39,60K |
| 2026-05-28 | $4,84 | +10,50 % | $4,40 | $4,93 | $4,33 | 77,30K |
| 2026-05-27 | $4,38 | +5,04 % | $4,24 | $4,40 | $4,08 | 53,70K |
| 2026-05-26 | $4,17 | -4,58 % | $4,42 | $4,63 | $4,15 | 87,30K |