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 | $0,83 | +2,59 % | $0,82 | $0,84 | $0,80 | 56,10K |
| 2026-09-30 | $0,81 | -4,70 % | $0,84 | $0,88 | $0,81 | 70,00K |
| 2026-09-29 | $0,85 | -3,19 % | $0,85 | $0,88 | $0,80 | 164,60K |
| 2026-09-28 | $0,88 | 0,00 % | $0,87 | $0,90 | $0,84 | 128,80K |
| 2026-09-25 | $0,88 | -0,45 % | $0,84 | $0,88 | $0,84 | 103,70K |
| 2026-09-24 | $0,88 | -2,21 % | $0,86 | $0,89 | $0,84 | 464,20K |
| 2026-09-23 | $0,90 | +0,11 % | $0,88 | $0,97 | $0,88 | 334,80K |
| 2026-09-22 | $0,90 | -7,01 % | $0,90 | $0,97 | $0,90 | 343,60K |
| 2026-09-21 | $0,97 | +9,98 % | $0,79 | $0,97 | $0,75 | 883,80K |
| 2026-09-18 | $0,88 | -27,70 % | $0,97 | $1,01 | $0,88 | 4,32M |
| 2026-09-17 | $1,22 | +106,43 % | $0,97 | $2,29 | $0,85 | 150,19M |
| 2026-09-16 | $0,59 | -7,66 % | $0,65 | $0,80 | $0,53 | 32,62M |
| 2026-09-15 | $0,64 | -2,88 % | $0,67 | $0,67 | $0,64 | 3,20K |
| 2026-09-14 | $0,66 | -0,15 % | $0,65 | $0,67 | $0,65 | 3,80K |
| 2026-09-11 | $0,66 | -3,65 % | $0,70 | $0,72 | $0,66 | 8,10K |
| 2026-09-10 | $0,69 | -1,01 % | $0,66 | $0,73 | $0,66 | 8,80K |
| 2026-09-09 | $0,69 | -1,14 % | $0,67 | $0,71 | $0,66 | 6,00K |
| 2026-09-08 | $0,70 | +6,06 % | $0,70 | $0,73 | $0,64 | 12,60K |
| 2026-09-04 | $0,66 | -1,49 % | $0,69 | $0,70 | $0,65 | 5,40K |
| 2026-09-03 | $0,67 | +1,52 % | $0,65 | $0,69 | $0,65 | 1,60K |
| 2026-09-02 | $0,66 | +2,96 % | $0,63 | $0,75 | $0,62 | 29,40K |
| 2026-09-01 | $0,64 | -3,75 % | $0,64 | $0,65 | $0,62 | 28,90K |
| 2026-08-31 | $0,67 | -5,40 % | $0,69 | $0,72 | $0,66 | 38,50K |
| 2026-08-28 | $0,70 | -2,22 % | $0,72 | $0,72 | $0,69 | 16,70K |
| 2026-08-27 | $0,72 | +2,86 % | $0,70 | $0,73 | $0,70 | 10,20K |
| 2026-08-26 | $0,70 | +1,01 % | $0,71 | $0,72 | $0,68 | 25,80K |
| 2026-08-25 | $0,69 | -3,75 % | $0,73 | $0,73 | $0,69 | 27,10K |
| 2026-08-24 | $0,72 | +1,41 % | $0,71 | $0,72 | $0,71 | 3,10K |
| 2026-08-21 | $0,71 | -3,79 % | $0,71 | $0,74 | $0,71 | 17,40K |
| 2026-08-20 | $0,74 | +0,96 % | $0,73 | $0,76 | $0,72 | 11,90K |
| 2026-08-19 | $0,73 | -3,43 % | $0,74 | $0,74 | $0,71 | 53,90K |
| 2026-08-18 | $0,76 | -0,39 % | $0,74 | $0,76 | $0,72 | 18,70K |
| 2026-08-17 | $0,76 | -0,52 % | $0,76 | $0,77 | $0,73 | 68,30K |
| 2026-08-14 | $0,76 | +3,24 % | $0,75 | $0,79 | $0,74 | 70,00K |
| 2026-08-13 | $0,74 | -2,76 % | $0,75 | $0,81 | $0,71 | 123,40K |
| 2026-08-12 | $0,76 | +3,54 % | $0,73 | $0,77 | $0,70 | 155,60K |
| 2026-08-11 | $0,74 | +1,66 % | $0,69 | $0,75 | $0,64 | 359,00K |
| 2026-08-10 | $0,72 | -7,90 % | $0,82 | $1,12 | $0,61 | 8,18M |
| 2026-08-07 | $0,79 | -0,63 % | $0,80 | $0,83 | $0,77 | 20,80K |
| 2026-08-06 | $0,79 | -5,28 % | $0,82 | $0,82 | $0,78 | 8,40K |
| 2026-08-05 | $0,83 | +4,25 % | $0,84 | $0,85 | $0,80 | 5,70K |
| 2026-08-04 | $0,80 | +6,52 % | $0,78 | $0,85 | $0,78 | 44,70K |
| 2026-08-03 | $0,75 | +6,98 % | $0,71 | $0,80 | $0,71 | 16,70K |
| 2026-07-31 | $0,70 | -9,42 % | $0,85 | $0,85 | $0,70 | 23,90K |
| 2026-07-30 | $0,77 | -8,82 % | $0,80 | $0,81 | $0,77 | 7,10K |
| 2026-07-29 | $0,85 | +1,43 % | $0,78 | $0,85 | $0,78 | 5,30K |
| 2026-07-28 | $0,84 | +2,20 % | $0,80 | $0,84 | $0,77 | 10,20K |
| 2026-07-27 | $0,82 | -2,38 % | $0,81 | $0,84 | $0,80 | 13,00K |
| 2026-07-24 | $0,84 | 0,00 % | $0,81 | $0,84 | $0,77 | 9,10K |
| 2026-07-23 | $0,84 | +6,33 % | $0,80 | $0,84 | $0,78 | 19,10K |
| 2026-07-22 | $0,79 | -5,62 % | $0,82 | $0,85 | $0,79 | 25,40K |
| 2026-07-21 | $0,84 | +9,99 % | $0,76 | $0,85 | $0,75 | 77,90K |
| 2026-07-20 | $0,76 | -6,28 % | $0,79 | $0,83 | $0,75 | 27,10K |
| 2026-07-17 | $0,81 | -4,47 % | $0,81 | $0,82 | $0,80 | 8,00K |
| 2026-07-16 | $0,85 | +4,68 % | $0,77 | $0,85 | $0,77 | 55,70K |
| 2026-07-15 | $0,81 | -0,49 % | $0,77 | $0,81 | $0,76 | 4,30K |
| 2026-07-14 | $0,82 | +2,00 % | $0,80 | $0,83 | $0,76 | 11,50K |
| 2026-07-13 | $0,80 | +0,25 % | $0,78 | $0,80 | $0,75 | 2,00K |
| 2026-07-10 | $0,80 | +1,14 % | $0,79 | $0,80 | $0,75 | 19,60K |
| 2026-07-09 | $0,79 | 0,00 % | $0,75 | $0,79 | $0,75 | 17,90K |
| 2026-07-08 | $0,79 | +3,82 % | $0,74 | $0,79 | $0,72 | 12,40K |
| 2026-07-07 | $0,76 | -4,64 % | $0,80 | $0,81 | $0,76 | 10,40K |
| 2026-07-06 | $0,80 | -0,38 % | $0,78 | $0,83 | $0,77 | 25,30K |
| 2026-07-02 | $0,80 | 0,00 % | $0,76 | $0,81 | $0,76 | 12,10K |
| 2026-07-01 | $0,80 | +5,26 % | $0,76 | $0,80 | $0,76 | 11,40K |
| 2026-06-30 | $0,76 | +1,74 % | $0,72 | $0,76 | $0,71 | 22,20K |
| 2026-06-29 | $0,75 | -0,66 % | $0,74 | $0,78 | $0,70 | 41,80K |
| 2026-06-26 | $0,75 | +3,01 % | $0,75 | $0,79 | $0,70 | 61,20K |
| 2026-06-25 | $0,73 | -8,75 % | $0,78 | $0,78 | $0,72 | 56,00K |
| 2026-06-24 | $0,80 | +1,27 % | $0,79 | $0,80 | $0,75 | 49,20K |
| 2026-06-23 | $0,79 | +3,95 % | $0,75 | $0,79 | $0,73 | 89,30K |
| 2026-06-22 | $0,76 | 0,00 % | $0,75 | $0,76 | $0,68 | 48,00K |
| 2026-06-18 | $0,76 | -1,94 % | $0,77 | $0,77 | $0,73 | 48,00K |
| 2026-06-17 | $0,77 | -0,51 % | $0,78 | $0,78 | $0,70 | 106,10K |
| 2026-06-16 | $0,78 | -0,13 % | $0,79 | $0,87 | $0,72 | 177,20K |
| 2026-06-15 | $0,78 | -21,45 % | $0,89 | $0,95 | $0,58 | 635,00K |
| 2026-06-12 | $0,99 | -0,70 % | $1,00 | $1,14 | $0,93 | 661,10K |
| 2026-06-11 | $1,00 | +5,26 % | $0,90 | $1,20 | $0,79 | 13,10M |
| 2026-06-10 | $0,95 | +3,26 % | $0,97 | $1,12 | $0,91 | 266,70K |
| 2026-06-09 | $0,92 | +5,38 % | $0,96 | $0,97 | $0,88 | 216,60K |
| 2026-06-08 | $0,87 | +3,93 % | $0,87 | $0,95 | $0,84 | 208,10K |
| 2026-06-05 | $0,84 | -6,15 % | $0,90 | $0,92 | $0,84 | 25,90K |
| 2026-06-04 | $0,89 | -1,54 % | $0,87 | $0,93 | $0,82 | 75,60K |
| 2026-06-03 | $0,91 | +4,36 % | $0,89 | $1,02 | $0,86 | 135,60K |
| 2026-06-02 | $0,87 | +2,47 % | $0,85 | $0,93 | $0,83 | 67,90K |
| 2026-06-01 | $0,85 | +0,83 % | $0,82 | $0,89 | $0,81 | 524,90K |
| 2026-05-29 | $0,84 | +6,71 % | $0,78 | $0,87 | $0,78 | 209,40K |
| 2026-05-28 | $0,79 | -2,47 % | $0,83 | $0,85 | $0,78 | 40,10K |
| 2026-05-27 | $0,81 | -3,57 % | $0,81 | $0,86 | $0,80 | 11,20K |
| 2026-05-26 | $0,84 | -0,36 % | $0,84 | $0,88 | $0,82 | 43,90K |