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 | $1,26 | -3,08 % | $1,34 | $1,34 | $1,26 | 11,47K |
| 2026-09-30 | $1,30 | +4,84 % | $1,33 | $1,33 | $1,26 | 52,20K |
| 2026-09-29 | $1,24 | -6,77 % | $1,33 | $1,33 | $1,23 | 48,00K |
| 2026-09-28 | $1,33 | +3,91 % | $1,26 | $1,35 | $1,25 | 24,30K |
| 2026-09-25 | $1,28 | -9,86 % | $1,39 | $1,45 | $1,21 | 100,70K |
| 2026-09-24 | $1,42 | -0,70 % | $1,51 | $1,51 | $1,38 | 37,20K |
| 2026-09-23 | $1,43 | -11,18 % | $1,49 | $1,75 | $1,40 | 253,70K |
| 2026-09-22 | $1,61 | +28,80 % | $1,27 | $1,94 | $1,20 | 14,60M |
| 2026-09-21 | $1,25 | +1,63 % | $1,26 | $1,26 | $1,18 | 19,20K |
| 2026-09-18 | $1,23 | -4,65 % | $1,28 | $1,32 | $1,23 | 7,70K |
| 2026-09-17 | $1,29 | -2,27 % | $1,38 | $1,38 | $1,29 | 5,90K |
| 2026-09-16 | $1,32 | 0,00 % | $1,40 | $1,40 | $1,30 | 14,30K |
| 2026-09-15 | $1,32 | -1,49 % | $1,34 | $1,38 | $1,29 | 21,60K |
| 2026-09-14 | $1,34 | -1,47 % | $1,32 | $1,36 | $1,25 | 14,50K |
| 2026-09-11 | $1,36 | -0,73 % | $1,36 | $1,37 | $1,30 | 221,70K |
| 2026-09-10 | $1,37 | 0,00 % | $1,33 | $1,37 | $1,30 | 18,90K |
| 2026-09-09 | $1,37 | -2,14 % | $1,42 | $1,44 | $1,20 | 38,50K |
| 2026-09-08 | $1,40 | -3,45 % | $1,43 | $1,46 | $1,33 | 28,20K |
| 2026-09-04 | $1,45 | +0,69 % | $1,40 | $1,48 | $1,40 | 5,40K |
| 2026-09-03 | $1,44 | -1,97 % | $1,44 | $1,46 | $1,44 | 1,10K |
| 2026-09-02 | $1,47 | +0,62 % | $1,44 | $1,47 | $1,41 | 1,60K |
| 2026-09-01 | $1,46 | -5,19 % | $1,54 | $1,54 | $1,42 | 3,40K |
| 2026-08-31 | $1,54 | +3,36 % | $1,40 | $1,60 | $1,40 | 10,40K |
| 2026-08-28 | $1,49 | -0,67 % | $1,49 | $1,50 | $1,44 | 7,60K |
| 2026-08-27 | $1,50 | +5,63 % | $1,44 | $1,61 | $1,41 | 20,70K |
| 2026-08-26 | $1,42 | -5,33 % | $1,55 | $1,55 | $1,40 | 8,50K |
| 2026-08-25 | $1,50 | -3,23 % | $1,47 | $1,51 | $1,43 | 7,40K |
| 2026-08-24 | $1,55 | +9,93 % | $1,39 | $1,60 | $1,37 | 22,20K |
| 2026-08-21 | $1,41 | +1,44 % | $1,45 | $1,47 | $1,40 | 9,00K |
| 2026-08-20 | $1,39 | -7,33 % | $1,49 | $1,49 | $1,39 | 14,90K |
| 2026-08-19 | $1,50 | +3,45 % | $1,47 | $1,50 | $1,40 | 9,20K |
| 2026-08-18 | $1,45 | +2,11 % | $1,42 | $1,50 | $1,42 | 4,50K |
| 2026-08-17 | $1,42 | -4,70 % | $1,48 | $1,48 | $1,40 | 11,10K |
| 2026-08-14 | $1,49 | +1,36 % | $1,47 | $1,53 | $1,44 | 12,20K |
| 2026-08-13 | $1,47 | -6,37 % | $1,54 | $1,55 | $1,46 | 12,60K |
| 2026-08-12 | $1,57 | 0,00 % | $1,59 | $1,60 | $1,47 | 16,90K |
| 2026-08-11 | $1,57 | +2,61 % | $1,54 | $1,58 | $1,49 | 17,10K |
| 2026-08-10 | $1,53 | +1,93 % | $1,59 | $1,64 | $1,50 | 23,70K |
| 2026-08-07 | $1,50 | +2,11 % | $1,42 | $1,62 | $1,42 | 48,90K |
| 2026-08-06 | $1,47 | +4,63 % | $1,38 | $1,47 | $1,38 | 11,00K |
| 2026-08-05 | $1,40 | +4,07 % | $1,45 | $1,46 | $1,30 | 11,80K |
| 2026-08-04 | $1,35 | -0,74 % | $1,35 | $1,46 | $1,34 | 10,60K |
| 2026-08-03 | $1,36 | -2,86 % | $1,37 | $1,46 | $1,36 | 17,10K |
| 2026-07-31 | $1,40 | +2,94 % | $1,32 | $1,40 | $1,30 | 21,80K |
| 2026-07-30 | $1,36 | +1,49 % | $1,39 | $1,39 | $1,27 | 14,90K |
| 2026-07-29 | $1,34 | -0,74 % | $1,30 | $1,39 | $1,25 | 7,00K |
| 2026-07-28 | $1,35 | -2,17 % | $1,32 | $1,37 | $1,20 | 4,60K |
| 2026-07-27 | $1,38 | +1,47 % | $1,38 | $1,45 | $1,27 | 22,40K |
| 2026-07-24 | $1,36 | +2,26 % | $1,32 | $1,39 | $1,24 | 9,50K |
| 2026-07-23 | $1,33 | +1,53 % | $1,28 | $1,35 | $1,26 | 17,10K |
| 2026-07-22 | $1,31 | +0,77 % | $1,34 | $1,35 | $1,25 | 29,20K |
| 2026-07-21 | $1,30 | +9,15 % | $1,20 | $1,39 | $1,20 | 25,20K |
| 2026-07-20 | $1,19 | +0,08 % | $1,20 | $1,26 | $1,19 | 13,80K |
| 2026-07-17 | $1,19 | -3,64 % | $1,23 | $1,28 | $1,16 | 12,00K |
| 2026-07-16 | $1,24 | -2,37 % | $1,25 | $1,26 | $1,22 | 13,40K |
| 2026-07-15 | $1,26 | -1,17 % | $1,28 | $1,28 | $1,25 | 11,00K |
| 2026-07-14 | $1,28 | -0,78 % | $1,26 | $1,28 | $1,24 | 3,00K |
| 2026-07-13 | $1,29 | +7,50 % | $1,25 | $1,35 | $1,19 | 22,50K |
| 2026-07-10 | $1,20 | -4,76 % | $1,25 | $1,25 | $1,20 | 23,70K |
| 2026-07-09 | $1,26 | -3,82 % | $1,29 | $1,48 | $1,21 | 570,90K |
| 2026-07-08 | $1,31 | -2,24 % | $1,30 | $1,33 | $1,25 | 9,30K |
| 2026-07-07 | $1,34 | -4,96 % | $1,42 | $1,42 | $1,30 | 20,70K |
| 2026-07-06 | $1,41 | +11,02 % | $1,33 | $1,60 | $1,20 | 339,50K |
| 2026-07-02 | $1,27 | -0,78 % | $1,34 | $1,34 | $1,26 | 11,40K |
| 2026-07-01 | $1,28 | +5,79 % | $1,23 | $1,32 | $1,23 | 11,40K |
| 2026-06-30 | $1,21 | -3,20 % | $1,26 | $1,34 | $1,21 | 16,00K |
| 2026-06-29 | $1,25 | -3,85 % | $1,31 | $1,36 | $1,25 | 16,80K |
| 2026-06-26 | $1,30 | -0,76 % | $1,33 | $1,35 | $1,30 | 26,60K |
| 2026-06-25 | $1,31 | -2,24 % | $1,35 | $1,38 | $1,30 | 21,30K |
| 2026-06-24 | $1,34 | -0,74 % | $1,39 | $1,39 | $1,34 | 11,90K |
| 2026-06-23 | $1,35 | 0,00 % | $1,32 | $1,39 | $1,32 | 19,10K |
| 2026-06-22 | $1,35 | -0,74 % | $1,39 | $1,46 | $1,35 | 29,30K |
| 2026-06-18 | $1,36 | -12,82 % | $1,57 | $1,70 | $1,30 | 70,00K |
| 2026-06-17 | $1,56 | -5,45 % | $1,65 | $1,72 | $1,56 | 58,50K |
| 2026-06-16 | $1,65 | -1,79 % | $1,72 | $1,80 | $1,59 | 83,00K |
| 2026-06-15 | $1,68 | +9,80 % | $1,62 | $1,75 | $1,57 | 130,40K |
| 2026-06-12 | $1,53 | -4,38 % | $1,59 | $1,69 | $1,45 | 190,50K |
| 2026-06-11 | $1,60 | -13,04 % | $1,52 | $1,95 | $1,52 | 349,80K |
| 2026-06-10 | $1,84 | -10,24 % | $1,63 | $2,05 | $1,45 | 1,21M |
| 2026-06-09 | $2,05 | +72,27 % | $1,58 | $4,47 | $1,28 | 65,92M |
| 2026-06-08 | $1,19 | +5,31 % | $1,14 | $1,41 | $1,12 | 7,48M |
| 2026-06-05 | $1,13 | -31,10 % | $1,32 | $1,50 | $0,83 | 238,30K |
| 2026-06-04 | $1,64 | +5,13 % | $1,54 | $1,76 | $1,53 | 415,90K |
| 2026-06-03 | $1,56 | +10,64 % | $1,40 | $1,60 | $1,27 | 444,70K |
| 2026-06-02 | $1,41 | +17,50 % | $1,25 | $1,45 | $1,12 | 213,10K |
| 2026-06-01 | $1,20 | -0,83 % | $1,28 | $1,28 | $1,20 | 8,70K |
| 2026-05-29 | $1,21 | 0,00 % | $1,23 | $1,27 | $1,21 | 6,30K |
| 2026-05-28 | $1,21 | -0,82 % | $1,26 | $1,31 | $1,19 | 16,90K |
| 2026-05-27 | $1,22 | -3,17 % | $1,25 | $1,28 | $1,22 | 3,50K |
| 2026-05-26 | $1,26 | -5,26 % | $1,36 | $1,36 | $1,26 | 23,40K |