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 | $1,52 | 0,00 % | $1,61 | $1,61 | $1,52 | 2,04K |
| 2026-09-30 | $1,52 | +2,70 % | $1,48 | $1,57 | $1,48 | 5,70K |
| 2026-09-29 | $1,48 | -3,27 % | $1,52 | $1,53 | $1,46 | 15,50K |
| 2026-09-28 | $1,53 | -2,55 % | $1,60 | $1,60 | $1,53 | 28,90K |
| 2026-09-25 | $1,57 | -5,99 % | $1,71 | $1,71 | $1,57 | 10,30K |
| 2026-09-24 | $1,67 | +6,37 % | $1,64 | $1,67 | $1,54 | 25,50K |
| 2026-09-23 | $1,57 | +0,64 % | $1,70 | $1,70 | $1,54 | 10,00K |
| 2026-09-22 | $1,56 | -3,11 % | $1,65 | $1,66 | $1,56 | 20,50K |
| 2026-09-21 | $1,61 | -1,23 % | $1,65 | $1,65 | $1,60 | 7,10K |
| 2026-09-18 | $1,63 | +1,24 % | $1,71 | $1,71 | $1,63 | 30,30K |
| 2026-09-17 | $1,61 | -3,01 % | $1,64 | $1,70 | $1,61 | 11,80K |
| 2026-09-16 | $1,66 | -2,92 % | $1,71 | $1,73 | $1,63 | 19,90K |
| 2026-09-15 | $1,71 | -2,29 % | $1,72 | $1,80 | $1,60 | 30,60K |
| 2026-09-14 | $1,75 | -3,31 % | $1,86 | $2,08 | $1,65 | 75,30K |
| 2026-09-11 | $1,81 | -8,59 % | $1,95 | $1,98 | $1,74 | 69,50K |
| 2026-09-10 | $1,98 | -3,41 % | $1,99 | $2,16 | $1,89 | 136,30K |
| 2026-09-09 | $2,05 | +0,99 % | $2,19 | $2,20 | $1,89 | 8,56M |
| 2026-09-08 | $2,03 | -1,93 % | $2,03 | $2,03 | $2,03 | 400 |
| 2026-09-04 | $2,07 | -2,36 % | $2,07 | $2,07 | $2,07 | 1,20K |
| 2026-09-03 | $2,12 | +1,48 % | $2,07 | $2,12 | $2,07 | 1,00K |
| 2026-09-02 | $2,09 | +4,97 % | $1,99 | $2,10 | $1,90 | 2,80K |
| 2026-09-01 | $1,99 | -6,13 % | $2,10 | $2,10 | $1,89 | 6,80K |
| 2026-08-31 | $2,12 | -2,48 % | $2,11 | $2,15 | $2,02 | 10,40K |
| 2026-08-28 | $2,17 | -2,07 % | $2,18 | $2,26 | $2,11 | 8,20K |
| 2026-08-27 | $2,22 | 0,00 % | $2,18 | $2,43 | $2,16 | 7,80K |
| 2026-08-26 | $2,22 | -2,63 % | $2,28 | $2,28 | $2,22 | 1,80K |
| 2026-08-25 | $2,28 | +2,70 % | $2,35 | $2,35 | $2,28 | 2,30K |
| 2026-08-24 | $2,22 | -3,48 % | $2,30 | $2,39 | $2,20 | 5,80K |
| 2026-08-21 | $2,30 | -6,62 % | $2,32 | $2,40 | $2,25 | 3,50K |
| 2026-08-20 | $2,46 | +6,16 % | $2,18 | $2,48 | $2,18 | 5,30K |
| 2026-08-19 | $2,32 | 0,00 % | $2,32 | $2,32 | $2,32 | 1,50K |
| 2026-08-18 | $2,32 | +0,87 % | $2,26 | $2,48 | $2,21 | 11,10K |
| 2026-08-17 | $2,30 | +5,65 % | $2,14 | $2,60 | $2,14 | 35,80K |
| 2026-08-14 | $2,18 | -2,81 % | $2,25 | $2,37 | $2,02 | 15,70K |
| 2026-08-13 | $2,24 | +1,82 % | $2,19 | $2,50 | $2,16 | 30,80K |
| 2026-08-12 | $2,20 | +4,76 % | $2,05 | $2,30 | $2,04 | 14,60K |
| 2026-08-11 | $2,10 | +3,45 % | $2,21 | $2,21 | $2,00 | 2,30K |
| 2026-08-10 | $2,03 | +1,50 % | $1,82 | $2,03 | $1,82 | 3,60K |
| 2026-08-07 | $2,00 | +5,26 % | $1,99 | $2,22 | $1,93 | 22,50K |
| 2026-08-06 | $1,90 | +4,97 % | $1,90 | $1,97 | $1,86 | 1,40K |
| 2026-08-05 | $1,81 | +0,56 % | $1,77 | $1,81 | $1,73 | 3,60K |
| 2026-08-04 | $1,80 | -5,26 % | $1,82 | $1,82 | $1,62 | 7,90K |
| 2026-08-03 | $1,90 | -0,52 % | $1,82 | $1,90 | $1,81 | 1,70K |
| 2026-07-31 | $1,91 | -4,50 % | $1,92 | $1,92 | $1,89 | 2,00K |
| 2026-07-30 | $2,00 | +4,17 % | $1,81 | $2,00 | $1,81 | 4,60K |
| 2026-07-29 | $1,92 | +1,32 % | $1,81 | $1,92 | $1,80 | 1,70K |
| 2026-07-28 | $1,89 | -7,56 % | $1,90 | $2,04 | $1,80 | 7,70K |
| 2026-07-27 | $2,05 | +1,99 % | $1,95 | $2,05 | $1,83 | 11,40K |
| 2026-07-24 | $2,01 | -5,63 % | $2,12 | $2,12 | $2,00 | 2,90K |
| 2026-07-23 | $2,13 | +0,71 % | $2,09 | $2,26 | $1,95 | 5,10K |
| 2026-07-22 | $2,12 | +3,12 % | $2,18 | $2,18 | $2,00 | 18,20K |
| 2026-07-21 | $2,05 | +0,05 % | $2,20 | $2,22 | $2,05 | 12,00K |
| 2026-07-20 | $2,05 | -8,89 % | $2,15 | $2,28 | $1,91 | 14,20K |
| 2026-07-17 | $2,25 | -3,02 % | $2,32 | $2,32 | $1,89 | 51,80K |
| 2026-07-16 | $2,32 | -9,41 % | $2,10 | $2,54 | $1,85 | 137,00K |
| 2026-07-15 | $2,56 | +33,39 % | $1,96 | $2,76 | $1,86 | 1,21M |
| 2026-07-14 | $1,92 | +2,13 % | $1,83 | $1,92 | $1,82 | 8,80K |
| 2026-07-13 | $1,88 | -3,59 % | $1,85 | $1,90 | $1,84 | 6,50K |
| 2026-07-10 | $1,95 | +2,63 % | $1,83 | $1,95 | $1,83 | 3,00K |
| 2026-07-09 | $1,90 | 0,00 % | $1,92 | $1,92 | $1,90 | 2,30K |
| 2026-07-08 | $1,90 | -1,30 % | $1,87 | $1,96 | $1,84 | 2,70K |
| 2026-07-07 | $1,92 | -3,27 % | $1,87 | $1,96 | $1,84 | 13,20K |
| 2026-07-06 | $1,99 | +2,05 % | $1,92 | $1,99 | $1,85 | 19,20K |
| 2026-07-02 | $1,95 | -1,52 % | $1,89 | $1,97 | $1,81 | 1,60K |
| 2026-07-01 | $1,98 | +1,02 % | $1,90 | $2,00 | $1,90 | 1,90K |
| 2026-06-30 | $1,96 | +1,03 % | $1,80 | $1,99 | $1,80 | 7,40K |
| 2026-06-29 | $1,94 | +1,57 % | $1,91 | $1,95 | $1,88 | 2,50K |
| 2026-06-26 | $1,91 | -0,52 % | $1,87 | $1,97 | $1,76 | 29,40K |
| 2026-06-25 | $1,92 | -1,54 % | $1,90 | $1,94 | $1,87 | 28,70K |
| 2026-06-24 | $1,95 | 0,00 % | $1,93 | $1,97 | $1,90 | 5,10K |
| 2026-06-23 | $1,95 | -4,41 % | $2,03 | $2,03 | $1,92 | 6,00K |
| 2026-06-22 | $2,04 | -1,92 % | $2,04 | $2,11 | $2,02 | 5,90K |
| 2026-06-18 | $2,08 | -9,57 % | $2,09 | $2,09 | $2,00 | 12,10K |
| 2026-06-17 | $2,30 | +2,68 % | $2,13 | $2,30 | $2,10 | 17,70K |
| 2026-06-16 | $2,24 | +15,46 % | $1,92 | $2,50 | $1,92 | 51,70K |
| 2026-06-15 | $1,94 | -4,43 % | $1,91 | $2,15 | $1,89 | 23,20K |
| 2026-06-12 | $2,03 | 0,00 % | $1,93 | $2,15 | $1,74 | 134,50K |
| 2026-06-11 | $2,03 | -6,45 % | $1,77 | $2,10 | $1,68 | 2,60M |
| 2026-06-10 | $2,17 | +7,96 % | $1,92 | $2,19 | $1,87 | 21,30K |
| 2026-06-09 | $2,01 | -1,71 % | $1,97 | $2,20 | $1,95 | 51,40K |
| 2026-06-08 | $2,05 | -7,05 % | $2,03 | $2,12 | $2,02 | 1,49M |
| 2026-06-05 | $2,20 | +1,85 % | $1,91 | $2,20 | $1,91 | 7,00K |
| 2026-06-04 | $2,16 | +8,54 % | $2,06 | $2,22 | $2,06 | 14,30K |
| 2026-06-03 | $1,99 | -1,00 % | $1,94 | $2,01 | $1,90 | 2,70K |
| 2026-06-02 | $2,01 | 0,00 % | $1,91 | $2,01 | $1,90 | 3,00K |
| 2026-06-01 | $2,01 | +2,81 % | $1,87 | $2,10 | $1,87 | 9,10K |
| 2026-05-29 | $1,96 | +1,82 % | $1,89 | $1,96 | $1,83 | 4,00K |
| 2026-05-28 | $1,92 | -1,03 % | $1,61 | $1,93 | $1,60 | 2,30K |
| 2026-05-27 | $1,94 | +5,15 % | $1,90 | $1,94 | $1,89 | 8,30K |
| 2026-05-26 | $1,85 | +3,07 % | $1,80 | $1,85 | $1,80 | 2,20K |