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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,00 | -2,91 % | $1,22 | $1,36 | $1,00 | 33,50K |
| 2026-09-30 | $1,03 | -1,90 % | $1,10 | $1,10 | $1,03 | 7,90K |
| 2026-09-29 | $1,05 | +1,94 % | $1,04 | $1,25 | $1,04 | 14,60K |
| 2026-09-28 | $1,03 | -1,90 % | $1,04 | $1,04 | $1,03 | 500 |
| 2026-09-25 | $1,05 | -2,23 % | $1,06 | $1,07 | $1,05 | 1,00K |
| 2026-09-24 | $1,07 | +2,29 % | $1,10 | $1,15 | $1,07 | 2,60K |
| 2026-09-23 | $1,05 | +1,94 % | $1,04 | $1,05 | $1,03 | 5,60K |
| 2026-09-22 | $1,03 | +3,00 % | $1,00 | $1,03 | $1,00 | 4,60K |
| 2026-09-21 | $1,00 | -0,99 % | $1,04 | $1,04 | $1,00 | 800 |
| 2026-09-18 | $1,01 | 0,00 % | $0,98 | $1,02 | $0,98 | 1,80K |
| 2026-09-17 | $1,01 | +7,45 % | $0,95 | $1,01 | $0,95 | 7,30K |
| 2026-09-16 | $0,94 | +2,17 % | $0,93 | $0,95 | $0,93 | 3,00K |
| 2026-09-15 | $0,92 | -0,54 % | $0,92 | $0,94 | $0,92 | 1,60K |
| 2026-09-14 | $0,93 | +0,54 % | $0,94 | $0,94 | $0,93 | 2,10K |
| 2026-09-11 | $0,92 | 0,00 % | $0,90 | $0,92 | $0,90 | 2,40K |
| 2026-09-10 | $0,92 | -0,11 % | $0,95 | $0,95 | $0,92 | 1,00K |
| 2026-09-09 | $0,92 | -2,95 % | $0,92 | $0,92 | $0,92 | 2,20K |
| 2026-09-08 | $0,95 | +5,44 % | $0,89 | $0,95 | $0,87 | 17,70K |
| 2026-09-04 | $0,90 | +2,27 % | $0,91 | $0,91 | $0,88 | 2,60K |
| 2026-09-03 | $0,88 | 0,00 % | $0,89 | $0,89 | $0,88 | 2,00K |
| 2026-09-02 | $0,88 | 0,00 % | $0,90 | $0,90 | $0,87 | 6,00K |
| 2026-09-01 | $0,88 | -1,12 % | $0,91 | $0,91 | $0,88 | 3,40K |
| 2026-08-31 | $0,89 | -1,11 % | $0,93 | $0,93 | $0,89 | 6,30K |
| 2026-08-28 | $0,90 | 0,00 % | $0,93 | $0,93 | $0,90 | 5,80K |
| 2026-08-27 | $0,90 | -1,32 % | $0,93 | $0,94 | $0,90 | 4,70K |
| 2026-08-26 | $0,91 | +0,11 % | $0,91 | $0,93 | $0,91 | 22,30K |
| 2026-08-25 | $0,91 | +0,89 % | $0,93 | $0,93 | $0,90 | 4,30K |
| 2026-08-24 | $0,90 | -7,86 % | $0,95 | $0,95 | $0,90 | 1,50K |
| 2026-08-21 | $0,98 | -2,97 % | $1,00 | $1,00 | $0,94 | 3,90K |
| 2026-08-20 | $1,01 | +7,10 % | $0,94 | $1,02 | $0,94 | 28,90K |
| 2026-08-19 | $0,94 | +7,77 % | $0,89 | $0,95 | $0,89 | 10,20K |
| 2026-08-18 | $0,88 | +1,74 % | $0,88 | $0,89 | $0,88 | 6,10K |
| 2026-08-17 | $0,86 | -2,27 % | $0,88 | $0,88 | $0,85 | 4,60K |
| 2026-08-14 | $0,88 | -0,56 % | $0,89 | $0,89 | $0,88 | 1,60K |
| 2026-08-13 | $0,88 | -3,28 % | $0,90 | $0,90 | $0,88 | 8,90K |
| 2026-08-12 | $0,92 | +1,67 % | $0,92 | $0,92 | $0,88 | 2,20K |
| 2026-08-11 | $0,90 | 0,00 % | $0,92 | $0,92 | $0,90 | 1,20K |
| 2026-08-10 | $0,90 | -10,00 % | $0,91 | $0,99 | $0,90 | 17,90K |
| 2026-08-07 | $1,00 | +11,11 % | $0,92 | $1,00 | $0,88 | 57,40K |
| 2026-08-06 | $0,90 | -5,26 % | $0,93 | $0,95 | $0,88 | 13,80K |
| 2026-08-05 | $0,95 | -3,26 % | $0,99 | $1,00 | $0,92 | 19,90K |
| 2026-08-04 | $0,98 | +8,51 % | $1,00 | $1,08 | $0,95 | 100,30K |
| 2026-08-03 | $0,90 | -2,90 % | $0,93 | $0,95 | $0,90 | 3,60K |
| 2026-07-31 | $0,93 | +1,08 % | $0,94 | $0,94 | $0,93 | 800 |
| 2026-07-30 | $0,92 | -1,91 % | $0,94 | $0,94 | $0,92 | 900 |
| 2026-07-29 | $0,94 | +0,86 % | $0,93 | $0,97 | $0,93 | 5,60K |
| 2026-07-28 | $0,93 | -1,58 % | $0,94 | $0,96 | $0,93 | 2,10K |
| 2026-07-27 | $0,95 | -0,53 % | $0,95 | $0,97 | $0,95 | 800 |
| 2026-07-24 | $0,95 | +0,42 % | $0,95 | $0,95 | $0,95 | 600 |
| 2026-07-23 | $0,95 | -0,21 % | $0,95 | $0,95 | $0,95 | 1,20K |
| 2026-07-22 | $0,95 | -5,00 % | $0,90 | $0,95 | $0,90 | 900 |
| 2026-07-21 | $1,00 | +7,18 % | $1,00 | $1,00 | $0,97 | 4,30K |
| 2026-07-20 | $0,93 | -0,96 % | $0,95 | $0,95 | $0,93 | 3,70K |
| 2026-07-17 | $0,94 | -0,84 % | $0,95 | $1,00 | $0,94 | 3,60K |
| 2026-07-16 | $0,95 | +1,60 % | $0,96 | $0,96 | $0,95 | 3,20K |
| 2026-07-15 | $0,94 | -1,06 % | $0,96 | $0,96 | $0,94 | 1,70K |
| 2026-07-14 | $0,94 | -2,17 % | $0,97 | $0,97 | $0,94 | 3,50K |
| 2026-07-13 | $0,97 | -0,62 % | $1,00 | $1,00 | $0,97 | 1,10K |
| 2026-07-10 | $0,97 | +1,04 % | $0,97 | $0,99 | $0,97 | 1,00K |
| 2026-07-09 | $0,96 | -1,13 % | $0,98 | $0,98 | $0,96 | 500 |
| 2026-07-08 | $0,97 | -0,92 % | $1,00 | $1,00 | $0,97 | 700 |
| 2026-07-07 | $0,98 | 0,00 % | $0,98 | $0,98 | $0,95 | 2,60K |
| 2026-07-06 | $0,98 | -1,01 % | $1,00 | $1,00 | $0,98 | 900 |
| 2026-07-02 | $0,99 | +0,61 % | $0,90 | $1,00 | $0,90 | 900 |
| 2026-07-01 | $0,99 | +0,51 % | $1,00 | $1,02 | $0,98 | 5,40K |
| 2026-06-30 | $0,98 | -2,87 % | $1,01 | $1,02 | $0,98 | 1,30K |
| 2026-06-29 | $1,01 | +2,75 % | $0,99 | $1,03 | $0,98 | 7,40K |
| 2026-06-26 | $0,98 | +1,76 % | $0,99 | $0,99 | $0,95 | 1,90K |
| 2026-06-25 | $0,97 | +0,31 % | $0,97 | $0,97 | $0,97 | 3,60K |
| 2026-06-24 | $0,96 | -0,21 % | $1,00 | $1,00 | $0,96 | 10,60K |
| 2026-06-23 | $0,96 | -0,10 % | $0,89 | $1,00 | $0,89 | 1,60K |
| 2026-06-22 | $0,97 | +0,42 % | $0,99 | $0,99 | $0,97 | 1,10K |
| 2026-06-18 | $0,96 | -1,13 % | $0,99 | $0,99 | $0,96 | 700 |
| 2026-06-17 | $0,97 | +0,72 % | $0,99 | $0,99 | $0,94 | 3,70K |
| 2026-06-16 | $0,97 | +1,68 % | $0,99 | $0,99 | $0,97 | 1,40K |
| 2026-06-15 | $0,95 | -2,56 % | $0,98 | $0,98 | $0,95 | 1,40K |
| 2026-06-12 | $0,98 | -1,32 % | $1,00 | $1,00 | $0,98 | 2,00K |
| 2026-06-11 | $0,99 | -1,20 % | $1,00 | $1,00 | $0,99 | 1,90K |
| 2026-06-10 | $1,00 | +2,77 % | $1,00 | $1,04 | $1,00 | 2,40K |
| 2026-06-09 | $0,97 | +0,72 % | $1,04 | $1,04 | $0,97 | 3,20K |
| 2026-06-08 | $0,97 | -1,43 % | $1,00 | $1,00 | $0,95 | 3,60K |
| 2026-06-05 | $0,98 | 0,00 % | $1,00 | $1,01 | $0,96 | 2,40K |
| 2026-06-04 | $0,98 | -2,00 % | $1,00 | $1,00 | $0,98 | 1,60K |
| 2026-06-03 | $1,00 | 0,00 % | $1,01 | $1,01 | $1,00 | 600 |
| 2026-06-02 | $1,00 | -0,99 % | $1,04 | $1,04 | $1,00 | 900 |
| 2026-06-01 | $1,01 | +1,00 % | $1,01 | $1,01 | $1,00 | 1,20K |
| 2026-05-29 | $1,00 | 0,00 % | $1,01 | $1,01 | $1,00 | 1,20K |
| 2026-05-28 | $1,00 | 0,00 % | $1,04 | $1,04 | $1,00 | 900 |
| 2026-05-27 | $1,00 | +2,04 % | $1,07 | $1,07 | $1,00 | 3,80K |
| 2026-05-26 | $0,98 | -2,00 % | $1,05 | $1,05 | $0,98 | 1,70K |