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 | $1,11 | +0,91 % | $1,08 | $1,13 | $1,06 | 18,73K |
| 2026-09-30 | $1,10 | -2,65 % | $1,10 | $1,12 | $1,10 | 14,70K |
| 2026-09-29 | $1,13 | +0,89 % | $1,12 | $1,17 | $1,12 | 10,40K |
| 2026-09-28 | $1,12 | -1,75 % | $1,14 | $1,16 | $1,10 | 25,00K |
| 2026-09-25 | $1,14 | -2,56 % | $1,15 | $1,20 | $1,13 | 30,30K |
| 2026-09-24 | $1,17 | +4,46 % | $1,15 | $1,25 | $1,12 | 78,10K |
| 2026-09-23 | $1,12 | -2,61 % | $1,18 | $1,18 | $1,12 | 14,40K |
| 2026-09-22 | $1,15 | 0,00 % | $1,17 | $1,19 | $1,15 | 25,80K |
| 2026-09-21 | $1,15 | -0,86 % | $1,15 | $1,18 | $1,14 | 19,70K |
| 2026-09-18 | $1,16 | 0,00 % | $1,18 | $1,19 | $1,14 | 5,60K |
| 2026-09-17 | $1,16 | +0,87 % | $1,12 | $1,20 | $1,12 | 14,30K |
| 2026-09-16 | $1,15 | +1,77 % | $1,11 | $1,17 | $1,10 | 25,70K |
| 2026-09-15 | $1,13 | -1,74 % | $1,16 | $1,19 | $1,06 | 36,90K |
| 2026-09-14 | $1,15 | -3,36 % | $1,18 | $1,27 | $1,15 | 17,70K |
| 2026-09-11 | $1,19 | -0,83 % | $1,23 | $1,23 | $1,16 | 24,90K |
| 2026-09-10 | $1,20 | -0,83 % | $1,21 | $1,23 | $1,18 | 16,40K |
| 2026-09-09 | $1,21 | -3,20 % | $1,24 | $1,28 | $1,21 | 18,40K |
| 2026-09-08 | $1,25 | +3,31 % | $1,22 | $1,31 | $1,21 | 51,10K |
| 2026-09-04 | $1,21 | -1,63 % | $1,23 | $1,26 | $1,20 | 40,30K |
| 2026-09-03 | $1,23 | -3,91 % | $1,28 | $1,37 | $1,21 | 101,90K |
| 2026-09-02 | $1,28 | -1,54 % | $1,31 | $1,31 | $1,25 | 53,40K |
| 2026-09-01 | $1,30 | +0,78 % | $1,27 | $1,31 | $1,25 | 17,40K |
| 2026-08-31 | $1,29 | -3,73 % | $1,30 | $1,33 | $1,27 | 61,70K |
| 2026-08-28 | $1,34 | -8,22 % | $1,47 | $1,58 | $1,34 | 103,40K |
| 2026-08-27 | $1,46 | -9,32 % | $1,59 | $1,59 | $1,46 | 88,00K |
| 2026-08-26 | $1,61 | -6,40 % | $1,70 | $1,72 | $1,59 | 75,00K |
| 2026-08-25 | $1,72 | +5,52 % | $1,65 | $1,72 | $1,50 | 194,60K |
| 2026-08-24 | $1,63 | +14,79 % | $1,43 | $1,63 | $1,41 | 214,00K |
| 2026-08-21 | $1,42 | +2,90 % | $1,38 | $1,47 | $1,36 | 229,80K |
| 2026-08-20 | $1,38 | -6,12 % | $1,49 | $1,49 | $1,36 | 99,20K |
| 2026-08-19 | $1,47 | +2,80 % | $1,45 | $1,58 | $1,42 | 143,90K |
| 2026-08-18 | $1,43 | -2,05 % | $1,42 | $1,47 | $1,40 | 141,60K |
| 2026-08-17 | $1,46 | 0,00 % | $1,45 | $1,55 | $1,30 | 230,70K |
| 2026-08-14 | $1,46 | -7,01 % | $1,47 | $1,55 | $1,40 | 421,60K |
| 2026-08-13 | $1,57 | +13,77 % | $1,21 | $1,62 | $1,18 | 1,29M |
| 2026-08-12 | $1,38 | +27,78 % | $1,26 | $1,46 | $1,19 | 16,78M |
| 2026-08-11 | $1,08 | -3,57 % | $1,10 | $1,11 | $1,08 | 23,10M |
| 2026-08-10 | $1,12 | +1,82 % | $1,10 | $1,12 | $1,06 | 26,20K |
| 2026-08-07 | $1,10 | -0,90 % | $1,18 | $1,18 | $1,09 | 72,10K |
| 2026-08-06 | $1,11 | -5,13 % | $1,17 | $1,18 | $1,08 | 80,40K |
| 2026-08-05 | $1,17 | +6,36 % | $1,13 | $1,21 | $1,11 | 64,20K |
| 2026-08-04 | $1,10 | +2,33 % | $1,09 | $1,17 | $1,07 | 47,00K |
| 2026-08-03 | $1,08 | -8,12 % | $1,19 | $1,20 | $0,95 | 220,60K |
| 2026-07-31 | $1,17 | -0,85 % | $1,19 | $1,22 | $1,15 | 83,70K |
| 2026-07-30 | $1,18 | 0,00 % | $1,19 | $1,20 | $1,16 | 45,40K |
| 2026-07-29 | $1,18 | -4,45 % | $1,20 | $1,22 | $1,16 | 86,60K |
| 2026-07-28 | $1,24 | -4,26 % | $1,27 | $1,28 | $1,22 | 56,00K |
| 2026-07-27 | $1,29 | -2,27 % | $1,28 | $1,40 | $1,27 | 42,70K |
| 2026-07-24 | $1,32 | +4,76 % | $1,25 | $1,34 | $1,25 | 83,10K |
| 2026-07-23 | $1,26 | 0,00 % | $1,26 | $1,29 | $1,23 | 17,80K |
| 2026-07-22 | $1,26 | -1,56 % | $1,29 | $1,30 | $1,26 | 8,30K |
| 2026-07-21 | $1,28 | +0,79 % | $1,31 | $1,33 | $1,20 | 63,70K |
| 2026-07-20 | $1,27 | -4,51 % | $1,33 | $1,33 | $1,26 | 16,00K |
| 2026-07-17 | $1,33 | +3,91 % | $1,28 | $1,33 | $1,25 | 26,20K |
| 2026-07-16 | $1,28 | -1,54 % | $1,28 | $1,36 | $1,26 | 59,10K |
| 2026-07-15 | $1,30 | -1,52 % | $1,33 | $1,37 | $1,26 | 49,20K |
| 2026-07-14 | $1,32 | -2,22 % | $1,30 | $1,35 | $1,29 | 62,30K |
| 2026-07-13 | $1,35 | +0,75 % | $1,32 | $1,37 | $1,31 | 23,70K |
| 2026-07-10 | $1,34 | 0,00 % | $1,37 | $1,37 | $1,28 | 64,50K |
| 2026-07-09 | $1,34 | -4,29 % | $1,41 | $1,43 | $1,27 | 119,10K |
| 2026-07-08 | $1,40 | -0,71 % | $1,37 | $1,45 | $1,34 | 47,10K |
| 2026-07-07 | $1,41 | +5,22 % | $1,34 | $1,52 | $1,29 | 88,50K |
| 2026-07-06 | $1,34 | 0,00 % | $1,33 | $1,37 | $1,28 | 73,10K |
| 2026-07-02 | $1,34 | -2,90 % | $1,34 | $1,48 | $1,26 | 181,80K |
| 2026-07-01 | $1,38 | +6,98 % | $1,29 | $1,41 | $1,27 | 179,20K |
| 2026-06-30 | $1,29 | -0,77 % | $1,32 | $1,35 | $1,24 | 163,30K |
| 2026-06-29 | $1,30 | +0,78 % | $1,26 | $1,37 | $1,24 | 186,30K |
| 2026-06-26 | $1,29 | +10,26 % | $1,18 | $1,33 | $1,18 | 263,60K |
| 2026-06-25 | $1,17 | -3,31 % | $1,21 | $1,27 | $1,17 | 26,40K |
| 2026-06-24 | $1,21 | -1,63 % | $1,20 | $1,26 | $1,20 | 20,70K |
| 2026-06-23 | $1,23 | 0,00 % | $1,23 | $1,29 | $1,18 | 59,00K |
| 2026-06-22 | $1,23 | +5,13 % | $1,20 | $1,26 | $1,20 | 49,30K |
| 2026-06-18 | $1,17 | -12,03 % | $1,31 | $1,35 | $1,17 | 123,00K |
| 2026-06-17 | $1,33 | +11,76 % | $1,21 | $1,37 | $1,20 | 139,00K |
| 2026-06-16 | $1,19 | -0,83 % | $1,20 | $1,22 | $1,18 | 41,00K |
| 2026-06-15 | $1,20 | +1,69 % | $1,20 | $1,21 | $1,17 | 42,20K |
| 2026-06-12 | $1,18 | -3,28 % | $1,23 | $1,24 | $1,17 | 40,50K |
| 2026-06-11 | $1,22 | +2,52 % | $1,20 | $1,26 | $1,20 | 42,90K |
| 2026-06-10 | $1,19 | -0,83 % | $1,20 | $1,24 | $1,19 | 56,20K |
| 2026-06-09 | $1,20 | -0,83 % | $1,28 | $1,28 | $1,20 | 42,90K |
| 2026-06-08 | $1,21 | +2,54 % | $1,21 | $1,24 | $1,18 | 32,70K |
| 2026-06-05 | $1,18 | -5,60 % | $1,25 | $1,25 | $1,18 | 57,80K |
| 2026-06-04 | $1,25 | -1,57 % | $1,30 | $1,30 | $1,25 | 69,50K |
| 2026-06-03 | $1,27 | -6,62 % | $1,32 | $1,34 | $1,23 | 88,70K |
| 2026-06-02 | $1,36 | +1,49 % | $1,32 | $1,40 | $1,30 | 89,50K |
| 2026-06-01 | $1,34 | +3,08 % | $1,32 | $1,37 | $1,28 | 96,90K |
| 2026-05-29 | $1,30 | -3,70 % | $1,35 | $1,35 | $1,28 | 56,00K |
| 2026-05-28 | $1,35 | +3,85 % | $1,25 | $1,37 | $1,25 | 61,40K |
| 2026-05-27 | $1,30 | +5,69 % | $1,25 | $1,32 | $1,25 | 53,40K |
| 2026-05-26 | $1,23 | -2,38 % | $1,28 | $1,30 | $1,22 | 62,70K |