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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,88 | +0,01 % | $0,88 | $0,88 | $0,88 | 480 |
| 2026-10-01 | $0,88 | 0,00 % | $0,87 | $0,90 | $0,87 | 3,10K |
| 2026-09-30 | $0,88 | -0,06 % | $0,89 | $0,91 | $0,88 | 8,90K |
| 2026-09-29 | $0,88 | -2,71 % | $0,91 | $0,91 | $0,88 | 10,00K |
| 2026-09-28 | $0,90 | -0,89 % | $0,90 | $0,94 | $0,90 | 6,30K |
| 2026-09-25 | $0,91 | +0,73 % | $0,92 | $0,95 | $0,90 | 6,90K |
| 2026-09-24 | $0,91 | +0,72 % | $0,91 | $0,93 | $0,90 | 3,50K |
| 2026-09-23 | $0,90 | -1,10 % | $0,91 | $0,96 | $0,90 | 27,60K |
| 2026-09-22 | $0,91 | +2,77 % | $0,89 | $0,92 | $0,89 | 4,30K |
| 2026-09-21 | $0,89 | -0,51 % | $0,89 | $0,91 | $0,89 | 8,40K |
| 2026-09-18 | $0,89 | +1,14 % | $0,87 | $0,92 | $0,87 | 10,30K |
| 2026-09-17 | $0,88 | -1,12 % | $0,88 | $0,91 | $0,87 | 20,60K |
| 2026-09-16 | $0,89 | -0,98 % | $0,88 | $0,91 | $0,88 | 10,30K |
| 2026-09-15 | $0,90 | -2,30 % | $0,91 | $0,92 | $0,89 | 22,30K |
| 2026-09-14 | $0,92 | +0,77 % | $0,91 | $0,99 | $0,91 | 10,50K |
| 2026-09-11 | $0,91 | -1,84 % | $0,93 | $0,94 | $0,91 | 11,50K |
| 2026-09-10 | $0,93 | -2,09 % | $0,94 | $0,94 | $0,92 | 6,30K |
| 2026-09-09 | $0,95 | -1,55 % | $0,96 | $0,96 | $0,95 | 8,90K |
| 2026-09-08 | $0,96 | -1,03 % | $0,98 | $0,99 | $0,95 | 31,60K |
| 2026-09-04 | $0,98 | -2,50 % | $0,99 | $1,00 | $0,95 | 19,40K |
| 2026-09-03 | $1,00 | +2,04 % | $1,00 | $1,02 | $1,00 | 10,50K |
| 2026-09-02 | $0,98 | -2,00 % | $1,00 | $1,02 | $0,98 | 10,60K |
| 2026-09-01 | $1,00 | -4,76 % | $1,04 | $1,04 | $0,99 | 15,70K |
| 2026-08-31 | $1,05 | +1,94 % | $1,02 | $1,06 | $1,00 | 28,90K |
| 2026-08-28 | $1,03 | +0,98 % | $1,01 | $1,06 | $1,00 | 9,40K |
| 2026-08-27 | $1,02 | +2,15 % | $0,99 | $1,05 | $0,99 | 22,00K |
| 2026-08-26 | $1,00 | -1,14 % | $1,01 | $1,02 | $0,96 | 30,30K |
| 2026-08-25 | $1,01 | -1,94 % | $1,02 | $1,03 | $1,01 | 34,70K |
| 2026-08-24 | $1,03 | -1,90 % | $1,04 | $1,05 | $1,02 | 35,50K |
| 2026-08-21 | $1,05 | -1,87 % | $1,07 | $1,10 | $1,04 | 49,30K |
| 2026-08-20 | $1,07 | -7,76 % | $1,13 | $1,16 | $1,06 | 80,60K |
| 2026-08-19 | $1,16 | 0,00 % | $1,20 | $1,20 | $1,14 | 95,50K |
| 2026-08-18 | $1,16 | -5,69 % | $1,22 | $1,28 | $1,15 | 52,70K |
| 2026-08-17 | $1,23 | +6,03 % | $1,13 | $1,31 | $1,13 | 134,10K |
| 2026-08-14 | $1,16 | -4,92 % | $1,16 | $1,29 | $1,10 | 210,60K |
| 2026-08-13 | $1,22 | -4,69 % | $1,15 | $1,28 | $1,06 | 667,80K |
| 2026-08-12 | $1,28 | +37,65 % | $1,15 | $1,42 | $1,11 | 39,85M |
| 2026-08-11 | $0,93 | -0,01 % | $0,93 | $0,93 | $0,89 | 10,20K |
| 2026-08-10 | $0,93 | +0,49 % | $0,91 | $0,94 | $0,89 | 14,60K |
| 2026-08-07 | $0,93 | -0,68 % | $0,96 | $0,97 | $0,91 | 11,50K |
| 2026-08-06 | $0,93 | -1,90 % | $0,98 | $0,98 | $0,91 | 8,60K |
| 2026-08-05 | $0,95 | -0,01 % | $0,88 | $0,95 | $0,88 | 12,10K |
| 2026-08-04 | $0,95 | +1,05 % | $0,95 | $0,98 | $0,93 | 13,00K |
| 2026-08-03 | $0,94 | +6,46 % | $0,87 | $0,99 | $0,86 | 258,20K |
| 2026-07-31 | $0,88 | +0,34 % | $0,90 | $0,95 | $0,86 | 149,40K |
| 2026-07-30 | $0,88 | -2,76 % | $0,88 | $0,98 | $0,88 | 25,80K |
| 2026-07-29 | $0,90 | -5,93 % | $0,95 | $1,05 | $0,81 | 62,60K |
| 2026-07-28 | $0,96 | +4,33 % | $0,91 | $0,96 | $0,90 | 21,80K |
| 2026-07-27 | $0,92 | -2,10 % | $0,94 | $0,99 | $0,90 | 16,90K |
| 2026-07-24 | $0,94 | -1,10 % | $1,02 | $1,04 | $0,94 | 11,70K |
| 2026-07-23 | $0,95 | -5,94 % | $1,03 | $1,06 | $0,94 | 26,90K |
| 2026-07-22 | $1,01 | +0,77 % | $1,02 | $1,02 | $0,96 | 8,70K |
| 2026-07-21 | $1,00 | -0,50 % | $0,92 | $1,03 | $0,92 | 26,70K |
| 2026-07-20 | $1,01 | +6,54 % | $0,95 | $1,02 | $0,93 | 35,20K |
| 2026-07-17 | $0,95 | -3,01 % | $0,92 | $1,00 | $0,90 | 4,60K |
| 2026-07-16 | $0,98 | -3,23 % | $0,96 | $1,01 | $0,95 | 19,20K |
| 2026-07-15 | $1,01 | +4,66 % | $0,98 | $1,01 | $0,91 | 21,10K |
| 2026-07-14 | $0,96 | -3,51 % | $1,04 | $1,04 | $0,96 | 13,00K |
| 2026-07-13 | $1,00 | +1,22 % | $0,98 | $1,03 | $0,98 | 23,50K |
| 2026-07-10 | $0,99 | -1,20 % | $1,08 | $1,08 | $0,96 | 15,10K |
| 2026-07-09 | $1,00 | 0,00 % | $1,00 | $1,03 | $0,95 | 179,90K |
| 2026-07-08 | $1,00 | -3,85 % | $1,06 | $1,06 | $0,96 | 31,90K |
| 2026-07-07 | $1,04 | -3,70 % | $1,06 | $1,06 | $1,01 | 15,80K |
| 2026-07-06 | $1,08 | -0,92 % | $1,09 | $1,12 | $1,07 | 19,00K |
| 2026-07-02 | $1,09 | -0,91 % | $1,09 | $1,11 | $1,08 | 10,90K |
| 2026-07-01 | $1,10 | +0,92 % | $1,10 | $1,10 | $1,06 | 20,60K |
| 2026-06-30 | $1,09 | -1,80 % | $1,10 | $1,12 | $1,09 | 10,10K |
| 2026-06-29 | $1,11 | -1,77 % | $1,10 | $1,12 | $1,10 | 12,70K |
| 2026-06-26 | $1,13 | +2,73 % | $1,10 | $1,13 | $1,09 | 17,70K |
| 2026-06-25 | $1,10 | -1,79 % | $1,13 | $1,17 | $1,10 | 18,50K |
| 2026-06-24 | $1,12 | 0,00 % | $1,14 | $1,18 | $1,11 | 25,80K |
| 2026-06-23 | $1,12 | -2,61 % | $1,13 | $1,14 | $1,11 | 14,60K |
| 2026-06-22 | $1,15 | -2,54 % | $1,18 | $1,20 | $1,10 | 41,00K |
| 2026-06-18 | $1,18 | +4,42 % | $1,16 | $1,20 | $1,09 | 43,40K |
| 2026-06-17 | $1,13 | -8,87 % | $1,26 | $1,27 | $1,08 | 45,90K |
| 2026-06-16 | $1,24 | -0,80 % | $1,21 | $1,39 | $1,19 | 106,80K |
| 2026-06-15 | $1,25 | +5,93 % | $1,15 | $1,28 | $1,15 | 63,60K |
| 2026-06-12 | $1,18 | -7,09 % | $1,22 | $1,39 | $1,15 | 170,80K |
| 2026-06-11 | $1,27 | +4,10 % | $1,15 | $1,35 | $1,12 | 395,40K |
| 2026-06-10 | $1,22 | +28,39 % | $0,89 | $1,50 | $0,81 | 19,17M |
| 2026-06-09 | $0,95 | -6,84 % | $0,99 | $1,01 | $0,95 | 40,20K |
| 2026-06-08 | $1,02 | +3,36 % | $1,02 | $1,04 | $0,99 | 61,80K |
| 2026-06-05 | $0,99 | -6,91 % | $1,05 | $1,06 | $0,98 | 48,60K |
| 2026-06-04 | $1,06 | -2,75 % | $1,07 | $1,11 | $1,05 | 14,40K |
| 2026-06-03 | $1,09 | -1,80 % | $1,15 | $1,15 | $1,06 | 18,50K |
| 2026-06-02 | $1,11 | +8,82 % | $1,05 | $1,15 | $1,00 | 94,00K |
| 2026-06-01 | $1,02 | -0,97 % | $1,05 | $1,08 | $1,00 | 20,20K |
| 2026-05-29 | $1,03 | +0,98 % | $1,05 | $1,06 | $1,00 | 9,40K |
| 2026-05-28 | $1,02 | -2,86 % | $1,03 | $1,13 | $1,00 | 20,40K |
| 2026-05-27 | $1,05 | 0,00 % | $1,04 | $1,09 | $0,98 | 16,90K |