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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,06 | -2,75 % | $1,09 | $1,09 | $1,06 | 2,20K |
| 2026-09-29 | $1,09 | +1,87 % | $1,06 | $1,09 | $1,06 | 2,80K |
| 2026-09-28 | $1,07 | -1,83 % | $1,12 | $1,13 | $1,07 | 10,00K |
| 2026-09-25 | $1,09 | 0,00 % | $1,05 | $1,09 | $1,05 | 5,90K |
| 2026-09-24 | $1,09 | -0,91 % | $1,09 | $1,09 | $1,07 | 2,90K |
| 2026-09-23 | $1,10 | +1,85 % | $1,11 | $1,11 | $1,08 | 2,30K |
| 2026-09-22 | $1,08 | -0,92 % | $1,09 | $1,13 | $1,07 | 6,00K |
| 2026-09-21 | $1,09 | -0,91 % | $1,10 | $1,13 | $1,06 | 13,60K |
| 2026-09-18 | $1,10 | +2,80 % | $1,06 | $1,10 | $1,06 | 4,20K |
| 2026-09-17 | $1,07 | +0,94 % | $1,07 | $1,10 | $1,06 | 12,10K |
| 2026-09-16 | $1,06 | -0,93 % | $1,10 | $1,10 | $1,03 | 15,80K |
| 2026-09-15 | $1,07 | -0,93 % | $1,09 | $1,11 | $1,07 | 4,90K |
| 2026-09-14 | $1,08 | -2,70 % | $1,08 | $1,16 | $1,07 | 13,30K |
| 2026-09-11 | $1,11 | 0,00 % | $1,18 | $1,18 | $1,08 | 11,50K |
| 2026-09-10 | $1,11 | -1,77 % | $1,13 | $1,16 | $1,10 | 5,70K |
| 2026-09-09 | $1,13 | -3,42 % | $1,17 | $1,20 | $1,13 | 3,70K |
| 2026-09-08 | $1,17 | -0,85 % | $1,20 | $1,20 | $1,17 | 10,70K |
| 2026-09-04 | $1,18 | +0,85 % | $1,18 | $1,18 | $1,18 | 1,20K |
| 2026-09-03 | $1,17 | 0,00 % | $1,20 | $1,20 | $1,17 | 13,40K |
| 2026-09-02 | $1,17 | +5,41 % | $1,11 | $1,18 | $1,11 | 17,70K |
| 2026-09-01 | $1,11 | -4,31 % | $1,12 | $1,15 | $1,11 | 10,60K |
| 2026-08-31 | $1,16 | +5,45 % | $1,17 | $1,17 | $1,12 | 6,20K |
| 2026-08-28 | $1,10 | -6,78 % | $1,14 | $1,14 | $1,10 | 8,80K |
| 2026-08-27 | $1,18 | +3,51 % | $1,12 | $1,18 | $1,08 | 5,20K |
| 2026-08-26 | $1,14 | -2,56 % | $1,17 | $1,17 | $1,13 | 6,20K |
| 2026-08-25 | $1,17 | +4,46 % | $1,14 | $1,19 | $1,14 | 3,80K |
| 2026-08-24 | $1,12 | +1,82 % | $1,10 | $1,17 | $1,10 | 8,20K |
| 2026-08-21 | $1,10 | -2,65 % | $1,12 | $1,12 | $1,10 | 1,50K |
| 2026-08-20 | $1,13 | -1,74 % | $1,18 | $1,19 | $1,10 | 8,40K |
| 2026-08-19 | $1,15 | +0,88 % | $1,13 | $1,19 | $1,12 | 7,80K |
| 2026-08-18 | $1,14 | -0,87 % | $1,15 | $1,15 | $1,13 | 4,60K |
| 2026-08-17 | $1,15 | -4,17 % | $1,19 | $1,20 | $1,15 | 15,70K |
| 2026-08-14 | $1,20 | -1,64 % | $1,22 | $1,22 | $1,20 | 5,40K |
| 2026-08-13 | $1,22 | +7,02 % | $1,21 | $1,23 | $1,12 | 42,90K |
| 2026-08-12 | $1,14 | +4,59 % | $1,14 | $1,17 | $1,06 | 34,10K |
| 2026-08-11 | $1,09 | +0,93 % | $1,07 | $1,10 | $1,07 | 9,20K |
| 2026-08-10 | $1,08 | -1,82 % | $1,14 | $1,14 | $1,07 | 11,10K |
| 2026-08-07 | $1,10 | +1,85 % | $1,06 | $1,16 | $1,06 | 7,60K |
| 2026-08-06 | $1,08 | -2,70 % | $1,07 | $1,12 | $1,06 | 23,90K |
| 2026-08-05 | $1,11 | -4,31 % | $1,14 | $1,14 | $1,07 | 26,00K |
| 2026-08-04 | $1,16 | +9,43 % | $1,13 | $1,20 | $1,12 | 49,50K |
| 2026-08-03 | $1,06 | +3,92 % | $1,02 | $1,10 | $1,02 | 8,90K |
| 2026-07-31 | $1,02 | -3,77 % | $1,04 | $1,06 | $1,02 | 1,50K |
| 2026-07-30 | $1,06 | +2,91 % | $1,05 | $1,06 | $1,03 | 24,40K |
| 2026-07-29 | $1,03 | -2,83 % | $1,04 | $1,04 | $1,02 | 5,50K |
| 2026-07-28 | $1,06 | -3,64 % | $1,13 | $1,13 | $1,06 | 3,40K |
| 2026-07-27 | $1,10 | +2,80 % | $1,10 | $1,13 | $1,09 | 9,80K |
| 2026-07-24 | $1,07 | +0,94 % | $1,07 | $1,10 | $1,06 | 5,40K |
| 2026-07-23 | $1,06 | -4,50 % | $1,10 | $1,11 | $1,06 | 9,50K |
| 2026-07-22 | $1,11 | +0,91 % | $1,10 | $1,12 | $1,09 | 2,70K |
| 2026-07-21 | $1,10 | -1,79 % | $1,06 | $1,13 | $1,06 | 7,50K |
| 2026-07-20 | $1,12 | +3,70 % | $1,10 | $1,13 | $1,09 | 11,70K |
| 2026-07-17 | $1,08 | -3,57 % | $1,10 | $1,12 | $1,07 | 6,80K |
| 2026-07-16 | $1,12 | +0,90 % | $1,13 | $1,15 | $1,11 | 22,70K |
| 2026-07-15 | $1,11 | -1,77 % | $1,13 | $1,17 | $1,10 | 14,80K |
| 2026-07-14 | $1,13 | +2,73 % | $1,12 | $1,15 | $1,10 | 15,80K |
| 2026-07-13 | $1,10 | +2,80 % | $1,12 | $1,15 | $1,09 | 24,90K |
| 2026-07-10 | $1,07 | +0,94 % | $1,11 | $1,11 | $1,07 | 13,00K |
| 2026-07-09 | $1,06 | 0,00 % | $1,06 | $1,15 | $1,04 | 18,30K |
| 2026-07-08 | $1,06 | -1,85 % | $1,09 | $1,09 | $1,04 | 36,70K |
| 2026-07-07 | $1,08 | -6,90 % | $1,13 | $1,14 | $1,08 | 18,40K |
| 2026-07-06 | $1,16 | +3,57 % | $1,16 | $1,20 | $1,14 | 33,90K |
| 2026-07-02 | $1,12 | -0,88 % | $1,10 | $1,17 | $1,06 | 24,20K |
| 2026-07-01 | $1,13 | -1,74 % | $1,14 | $1,14 | $1,13 | 5,30K |
| 2026-06-30 | $1,15 | -1,71 % | $1,14 | $1,17 | $1,12 | 35,20K |
| 2026-06-29 | $1,17 | +2,63 % | $1,12 | $1,20 | $1,12 | 37,90K |
| 2026-06-26 | $1,14 | 0,00 % | $1,14 | $1,14 | $1,13 | 2,70K |
| 2026-06-25 | $1,14 | -5,00 % | $1,22 | $1,22 | $1,13 | 6,40K |
| 2026-06-24 | $1,20 | +2,56 % | $1,15 | $1,20 | $1,15 | 26,80K |
| 2026-06-23 | $1,17 | +1,74 % | $1,13 | $1,18 | $1,13 | 14,00K |
| 2026-06-22 | $1,15 | +4,55 % | $1,10 | $1,23 | $1,10 | 74,20K |
| 2026-06-18 | $1,10 | 0,00 % | $1,10 | $1,13 | $1,06 | 28,40K |
| 2026-06-17 | $1,10 | -1,79 % | $1,04 | $1,17 | $1,04 | 34,20K |
| 2026-06-16 | $1,12 | -1,75 % | $1,19 | $1,19 | $1,10 | 16,40K |
| 2026-06-15 | $1,14 | +0,88 % | $1,16 | $1,24 | $1,14 | 31,10K |
| 2026-06-12 | $1,13 | +1,80 % | $1,14 | $1,17 | $1,12 | 6,10K |
| 2026-06-11 | $1,11 | -0,89 % | $1,15 | $1,15 | $1,10 | 19,80K |
| 2026-06-10 | $1,12 | -1,75 % | $1,11 | $1,20 | $1,11 | 11,80K |
| 2026-06-09 | $1,14 | +1,79 % | $1,13 | $1,19 | $1,11 | 23,50K |
| 2026-06-08 | $1,12 | +0,90 % | $1,08 | $1,24 | $1,03 | 33,20K |
| 2026-06-05 | $1,11 | -3,48 % | $1,13 | $1,17 | $1,11 | 41,30K |
| 2026-06-04 | $1,15 | -3,36 % | $1,17 | $1,22 | $1,13 | 54,60K |
| 2026-06-03 | $1,19 | -2,46 % | $1,21 | $1,24 | $1,19 | 15,70K |
| 2026-06-02 | $1,22 | -2,40 % | $1,25 | $1,25 | $1,20 | 12,40K |
| 2026-06-01 | $1,25 | +1,63 % | $1,19 | $1,27 | $1,19 | 25,70K |
| 2026-05-29 | $1,23 | -1,60 % | $1,26 | $1,28 | $1,16 | 30,30K |
| 2026-05-28 | $1,25 | +1,63 % | $1,19 | $1,25 | $1,18 | 24,50K |
| 2026-05-27 | $1,23 | -2,38 % | $1,21 | $1,26 | $1,20 | 7,90K |
| 2026-05-26 | $1,26 | +2,44 % | $1,26 | $1,36 | $1,18 | 43,00K |
| 2026-05-22 | $1,23 | +0,82 % | $1,22 | $1,25 | $1,15 | 37,00K |