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 | $1,30 | 0,00 % | $1,27 | $1,32 | $1,27 | 8,80K |
| 2026-09-30 | $1,30 | -0,76 % | $1,26 | $1,31 | $1,23 | 15,30K |
| 2026-09-29 | $1,31 | +0,77 % | $1,30 | $1,31 | $1,29 | 6,10K |
| 2026-09-28 | $1,30 | 0,00 % | $1,27 | $1,31 | $1,27 | 11,00K |
| 2026-09-25 | $1,30 | 0,00 % | $1,28 | $1,32 | $1,28 | 9,70K |
| 2026-09-24 | $1,30 | 0,00 % | $1,28 | $1,31 | $1,28 | 17,50K |
| 2026-09-23 | $1,30 | 0,00 % | $1,29 | $1,31 | $1,29 | 5,70K |
| 2026-09-22 | $1,30 | -0,76 % | $1,30 | $1,32 | $1,30 | 3,20K |
| 2026-09-21 | $1,31 | 0,00 % | $1,33 | $1,33 | $1,27 | 49,40K |
| 2026-09-18 | $1,31 | +0,77 % | $1,27 | $1,32 | $1,27 | 168,40K |
| 2026-09-17 | $1,30 | 0,00 % | $1,31 | $1,31 | $1,29 | 25,70K |
| 2026-09-16 | $1,30 | -0,76 % | $1,26 | $1,32 | $1,26 | 63,10K |
| 2026-09-15 | $1,31 | 0,00 % | $1,27 | $1,31 | $1,26 | 181,00K |
| 2026-09-14 | $1,31 | 0,00 % | $1,30 | $1,32 | $1,29 | 52,30K |
| 2026-09-11 | $1,31 | 0,00 % | $1,30 | $1,32 | $1,28 | 289,50K |
| 2026-09-10 | $1,31 | 0,00 % | $1,31 | $1,31 | $1,30 | 28,30K |
| 2026-09-09 | $1,31 | -2,24 % | $1,34 | $1,35 | $1,31 | 66,00K |
| 2026-09-08 | $1,34 | -0,74 % | $1,33 | $1,35 | $1,33 | 152,20K |
| 2026-09-04 | $1,35 | +0,75 % | $1,32 | $1,36 | $1,32 | 44,30K |
| 2026-09-03 | $1,34 | 0,00 % | $1,32 | $1,35 | $1,32 | 15,60K |
| 2026-09-02 | $1,34 | -0,74 % | $1,33 | $1,36 | $1,32 | 72,70K |
| 2026-09-01 | $1,35 | 0,00 % | $1,32 | $1,36 | $1,32 | 21,80K |
| 2026-08-31 | $1,35 | -1,46 % | $1,36 | $1,37 | $1,34 | 51,00K |
| 2026-08-28 | $1,37 | +0,74 % | $1,36 | $1,37 | $1,35 | 56,10K |
| 2026-08-27 | $1,36 | 0,00 % | $1,39 | $1,40 | $1,35 | 28,50K |
| 2026-08-26 | $1,36 | 0,00 % | $1,35 | $1,38 | $1,35 | 98,60K |
| 2026-08-25 | $1,36 | -0,73 % | $1,36 | $1,38 | $1,36 | 76,40K |
| 2026-08-24 | $1,37 | 0,00 % | $1,34 | $1,38 | $1,33 | 66,60K |
| 2026-08-21 | $1,37 | +0,74 % | $1,36 | $1,37 | $1,36 | 27,90K |
| 2026-08-20 | $1,36 | -1,45 % | $1,34 | $1,38 | $1,33 | 189,50K |
| 2026-08-19 | $1,38 | +0,73 % | $1,37 | $1,38 | $1,34 | 90,00K |
| 2026-08-18 | $1,37 | -0,72 % | $1,38 | $1,38 | $1,33 | 199,30K |
| 2026-08-17 | $1,38 | 0,00 % | $1,40 | $1,40 | $1,34 | 93,70K |
| 2026-08-14 | $1,38 | 0,00 % | $1,38 | $1,40 | $1,38 | 102,80K |
| 2026-08-13 | $1,38 | -0,72 % | $1,37 | $1,40 | $1,36 | 86,30K |
| 2026-08-12 | $1,39 | -0,71 % | $1,39 | $1,40 | $1,36 | 179,20K |
| 2026-08-11 | $1,40 | +0,72 % | $1,40 | $1,43 | $1,39 | 67,60K |
| 2026-08-10 | $1,39 | 0,00 % | $1,38 | $1,41 | $1,38 | 51,60K |
| 2026-08-07 | $1,39 | +0,72 % | $1,38 | $1,43 | $1,36 | 152,70K |
| 2026-08-06 | $1,38 | 0,00 % | $1,38 | $1,42 | $1,38 | 164,10K |
| 2026-08-05 | $1,38 | -0,72 % | $1,40 | $1,43 | $1,37 | 118,50K |
| 2026-08-04 | $1,39 | +0,72 % | $1,37 | $1,41 | $1,37 | 70,90K |
| 2026-08-03 | $1,38 | 0,00 % | $1,41 | $1,41 | $1,37 | 61,60K |
| 2026-07-31 | $1,38 | -0,72 % | $1,39 | $1,42 | $1,34 | 273,60K |
| 2026-07-30 | $1,39 | 0,00 % | $1,39 | $1,48 | $1,37 | 281,20K |
| 2026-07-29 | $1,39 | -2,80 % | $1,44 | $1,44 | $1,39 | 20,20K |
| 2026-07-28 | $1,43 | -1,38 % | $1,42 | $1,45 | $1,41 | 130,00K |
| 2026-07-27 | $1,45 | 0,00 % | $1,47 | $1,47 | $1,42 | 211,80K |
| 2026-07-24 | $1,45 | 0,00 % | $1,46 | $1,47 | $1,43 | 41,10K |
| 2026-07-23 | $1,45 | 0,00 % | $1,43 | $1,47 | $1,42 | 66,80K |
| 2026-07-22 | $1,45 | 0,00 % | $1,45 | $1,47 | $1,43 | 307,00K |
| 2026-07-21 | $1,45 | -0,68 % | $1,47 | $1,49 | $1,44 | 580,70K |
| 2026-07-20 | $1,46 | -0,68 % | $1,49 | $1,49 | $1,45 | 329,60K |
| 2026-07-17 | $1,47 | -3,29 % | $1,50 | $1,52 | $1,47 | 620,10K |
| 2026-07-16 | $1,52 | 0,00 % | $1,52 | $1,65 | $1,48 | 278,50K |
| 2026-07-15 | $1,52 | +2,70 % | $1,51 | $1,58 | $1,46 | 823,50K |
| 2026-07-14 | $1,48 | 0,00 % | $1,48 | $1,52 | $1,44 | 626,60K |
| 2026-07-13 | $1,48 | -2,63 % | $1,54 | $1,57 | $1,44 | 516,90K |
| 2026-07-10 | $1,52 | -3,18 % | $1,59 | $1,65 | $1,48 | 431,20K |
| 2026-07-09 | $1,57 | -0,63 % | $1,63 | $1,65 | $1,48 | 825,00K |
| 2026-07-08 | $1,58 | +0,64 % | $1,56 | $1,65 | $1,54 | 626,40K |
| 2026-07-07 | $1,57 | 0,00 % | $1,54 | $1,62 | $1,53 | 390,20K |
| 2026-07-06 | $1,57 | +1,95 % | $1,56 | $1,60 | $1,53 | 294,20K |
| 2026-07-02 | $1,54 | 0,00 % | $1,58 | $1,58 | $1,52 | 14,00K |
| 2026-07-01 | $1,54 | +1,99 % | $1,49 | $1,58 | $1,49 | 138,10K |
| 2026-06-30 | $1,51 | -0,66 % | $1,53 | $1,54 | $1,51 | 3,80K |
| 2026-06-29 | $1,52 | -1,30 % | $1,50 | $1,55 | $1,50 | 29,60K |
| 2026-06-26 | $1,54 | 0,00 % | $1,52 | $1,58 | $1,50 | 9,40K |
| 2026-06-25 | $1,54 | +1,32 % | $1,51 | $1,56 | $1,50 | 65,80K |
| 2026-06-24 | $1,52 | -0,65 % | $1,58 | $1,58 | $1,51 | 8,00K |
| 2026-06-23 | $1,53 | +0,66 % | $1,50 | $1,55 | $1,48 | 84,30K |
| 2026-06-22 | $1,52 | +2,01 % | $1,46 | $1,57 | $1,46 | 51,50K |
| 2026-06-18 | $1,49 | +2,76 % | $1,49 | $1,65 | $1,44 | 82,80K |
| 2026-06-17 | $1,45 | 0,00 % | $1,42 | $1,48 | $1,42 | 31,40K |
| 2026-06-16 | $1,45 | +3,57 % | $1,40 | $1,49 | $1,37 | 39,00K |
| 2026-06-15 | $1,40 | +3,70 % | $1,35 | $1,41 | $1,35 | 21,00K |
| 2026-06-12 | $1,35 | -1,46 % | $1,36 | $1,45 | $1,35 | 13,90K |
| 2026-06-11 | $1,37 | +0,74 % | $1,35 | $1,42 | $1,35 | 4,80K |
| 2026-06-10 | $1,36 | 0,00 % | $1,34 | $1,41 | $1,34 | 78,60K |
| 2026-06-09 | $1,36 | 0,00 % | $1,32 | $1,37 | $1,32 | 30,50K |
| 2026-06-08 | $1,36 | -2,16 % | $1,36 | $1,38 | $1,36 | 7,20K |
| 2026-06-05 | $1,39 | -2,11 % | $1,41 | $1,41 | $1,38 | 32,70K |
| 2026-06-04 | $1,42 | 0,00 % | $1,48 | $1,48 | $1,30 | 47,50K |
| 2026-06-03 | $1,42 | -2,07 % | $1,41 | $1,50 | $1,41 | 38,50K |
| 2026-06-02 | $1,45 | -0,68 % | $1,43 | $1,49 | $1,40 | 69,60K |
| 2026-06-01 | $1,46 | 0,00 % | $1,48 | $1,48 | $1,44 | 47,50K |
| 2026-05-29 | $1,46 | +0,69 % | $1,43 | $1,48 | $1,40 | 329,00K |
| 2026-05-28 | $1,45 | 0,00 % | $1,44 | $1,46 | $1,44 | 30,40K |
| 2026-05-27 | $1,45 | -0,68 % | $1,44 | $1,47 | $1,44 | 6,70K |
| 2026-05-26 | $1,46 | +3,55 % | $1,31 | $1,48 | $1,31 | 76,10K |