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 | $0,85 | -3,40 % | $0,88 | $0,89 | $0,85 | 43,40K |
| 2026-09-30 | $0,88 | -1,12 % | $0,86 | $0,94 | $0,86 | 91,10K |
| 2026-09-29 | $0,89 | -2,93 % | $0,92 | $0,95 | $0,87 | 33,40K |
| 2026-09-28 | $0,92 | +1,10 % | $0,89 | $0,96 | $0,89 | 26,10K |
| 2026-09-25 | $0,91 | -16,51 % | $1,07 | $1,07 | $0,91 | 127,30K |
| 2026-09-24 | $1,09 | +28,99 % | $0,87 | $1,23 | $0,74 | 3,90M |
| 2026-09-23 | $0,85 | +0,72 % | $0,84 | $0,90 | $0,84 | 14,00K |
| 2026-09-22 | $0,84 | -0,47 % | $0,84 | $0,89 | $0,83 | 12,60K |
| 2026-09-21 | $0,84 | -5,07 % | $0,90 | $0,90 | $0,84 | 44,60K |
| 2026-09-18 | $0,89 | +5,46 % | $0,88 | $0,91 | $0,87 | 10,40K |
| 2026-09-17 | $0,84 | -3,11 % | $0,90 | $0,92 | $0,84 | 50,60K |
| 2026-09-16 | $0,87 | -2,36 % | $0,88 | $0,93 | $0,86 | 27,00K |
| 2026-09-15 | $0,89 | 0,00 % | $0,89 | $0,92 | $0,87 | 28,50K |
| 2026-09-14 | $0,89 | +4,34 % | $0,84 | $0,90 | $0,84 | 27,90K |
| 2026-09-11 | $0,85 | -3,62 % | $0,87 | $0,87 | $0,85 | 16,10K |
| 2026-09-10 | $0,88 | +0,91 % | $0,88 | $0,88 | $0,83 | 25,30K |
| 2026-09-09 | $0,88 | -2,56 % | $0,91 | $0,94 | $0,86 | 132,60K |
| 2026-09-08 | $0,90 | +1,01 % | $0,90 | $0,91 | $0,90 | 16,70K |
| 2026-09-04 | $0,89 | +1,25 % | $0,92 | $0,92 | $0,89 | 18,90K |
| 2026-09-03 | $0,88 | +0,92 % | $0,89 | $0,92 | $0,85 | 27,20K |
| 2026-09-02 | $0,87 | -1,36 % | $0,89 | $0,90 | $0,85 | 32,70K |
| 2026-09-01 | $0,88 | +1,73 % | $0,88 | $0,96 | $0,87 | 49,90K |
| 2026-08-31 | $0,87 | -7,26 % | $0,96 | $0,96 | $0,87 | 46,40K |
| 2026-08-28 | $0,94 | -1,99 % | $0,96 | $0,96 | $0,94 | 15,60K |
| 2026-08-27 | $0,96 | -2,85 % | $0,99 | $1,01 | $0,96 | 64,60K |
| 2026-08-26 | $0,98 | -3,53 % | $1,01 | $1,02 | $0,98 | 17,20K |
| 2026-08-25 | $1,02 | +0,99 % | $1,04 | $1,04 | $1,00 | 18,10K |
| 2026-08-24 | $1,01 | -1,94 % | $1,04 | $1,06 | $1,00 | 22,70K |
| 2026-08-21 | $1,03 | -10,43 % | $1,13 | $1,13 | $1,00 | 86,70K |
| 2026-08-20 | $1,15 | +3,60 % | $1,13 | $1,22 | $1,06 | 225,70K |
| 2026-08-19 | $1,11 | +6,73 % | $1,05 | $1,13 | $1,02 | 63,80K |
| 2026-08-18 | $1,04 | +8,90 % | $0,97 | $1,09 | $0,95 | 128,10K |
| 2026-08-17 | $0,95 | -16,96 % | $1,04 | $1,11 | $0,95 | 119,60K |
| 2026-08-14 | $1,15 | -6,50 % | $1,23 | $1,24 | $1,10 | 88,70K |
| 2026-08-13 | $1,23 | +0,82 % | $1,20 | $1,29 | $1,16 | 132,20K |
| 2026-08-12 | $1,22 | +5,17 % | $1,15 | $1,22 | $1,11 | 70,90K |
| 2026-08-11 | $1,16 | +7,41 % | $1,10 | $1,20 | $1,10 | 105,10K |
| 2026-08-10 | $1,08 | +1,89 % | $1,07 | $1,17 | $1,02 | 110,70K |
| 2026-08-07 | $1,06 | +6,00 % | $0,97 | $1,08 | $0,96 | 90,30K |
| 2026-08-06 | $1,00 | +7,18 % | $0,94 | $1,14 | $0,92 | 428,90K |
| 2026-08-05 | $0,93 | +1,41 % | $0,89 | $0,93 | $0,89 | 23,50K |
| 2026-08-04 | $0,92 | +2,11 % | $0,90 | $0,94 | $0,90 | 25,50K |
| 2026-08-03 | $0,90 | -0,55 % | $0,91 | $0,91 | $0,90 | 25,80K |
| 2026-07-31 | $0,91 | -3,51 % | $0,94 | $0,96 | $0,90 | 56,80K |
| 2026-07-30 | $0,94 | +4,92 % | $0,90 | $0,97 | $0,90 | 25,30K |
| 2026-07-29 | $0,89 | -4,79 % | $0,93 | $0,99 | $0,89 | 65,40K |
| 2026-07-28 | $0,94 | -4,08 % | $0,97 | $0,98 | $0,92 | 60,30K |
| 2026-07-27 | $0,98 | 0,00 % | $0,98 | $1,03 | $0,98 | 47,60K |
| 2026-07-24 | $0,98 | -8,41 % | $1,07 | $1,07 | $0,98 | 50,70K |
| 2026-07-23 | $1,07 | -1,83 % | $1,09 | $1,16 | $1,00 | 441,70K |
| 2026-07-22 | $1,09 | +14,98 % | $0,96 | $1,19 | $0,93 | 691,90K |
| 2026-07-21 | $0,95 | -10,57 % | $1,06 | $1,16 | $0,88 | 180,90K |
| 2026-07-20 | $1,06 | -4,50 % | $1,15 | $1,15 | $1,05 | 95,70K |
| 2026-07-17 | $1,11 | -4,31 % | $1,17 | $1,19 | $1,09 | 79,80K |
| 2026-07-16 | $1,16 | -4,13 % | $1,21 | $1,21 | $1,15 | 89,40K |
| 2026-07-15 | $1,21 | -1,63 % | $1,25 | $1,25 | $1,20 | 68,90K |
| 2026-07-14 | $1,23 | -3,15 % | $1,28 | $1,30 | $1,14 | 216,20K |
| 2026-07-13 | $1,27 | 0,00 % | $1,29 | $1,37 | $1,26 | 172,10K |
| 2026-07-10 | $1,27 | +1,60 % | $1,27 | $1,30 | $1,26 | 63,60K |
| 2026-07-09 | $1,25 | -3,85 % | $1,29 | $1,30 | $1,24 | 63,30K |
| 2026-07-08 | $1,30 | -0,76 % | $1,31 | $1,31 | $1,26 | 28,20K |
| 2026-07-07 | $1,31 | -2,24 % | $1,34 | $1,34 | $1,26 | 29,10K |
| 2026-07-06 | $1,34 | +5,51 % | $1,28 | $1,35 | $1,27 | 93,00K |
| 2026-07-02 | $1,27 | -2,31 % | $1,29 | $1,29 | $1,23 | 75,50K |
| 2026-07-01 | $1,30 | -0,76 % | $1,29 | $1,31 | $1,25 | 115,80K |
| 2026-06-30 | $1,31 | -1,50 % | $1,36 | $1,49 | $1,28 | 268,20K |
| 2026-06-29 | $1,33 | +0,76 % | $1,31 | $1,35 | $1,28 | 58,00K |
| 2026-06-26 | $1,32 | -1,49 % | $1,34 | $1,38 | $1,28 | 57,60K |
| 2026-06-25 | $1,34 | -5,63 % | $1,42 | $1,42 | $1,30 | 132,10K |
| 2026-06-24 | $1,42 | +10,94 % | $1,29 | $1,42 | $1,27 | 251,20K |
| 2026-06-23 | $1,28 | -6,57 % | $1,31 | $1,40 | $1,23 | 3,60M |
| 2026-06-22 | $1,37 | -3,52 % | $1,38 | $1,46 | $1,35 | 166,70K |
| 2026-06-18 | $1,42 | -13,94 % | $1,62 | $1,80 | $1,34 | 728,60K |
| 2026-06-17 | $1,65 | +28,91 % | $1,40 | $1,97 | $1,37 | 16,03M |
| 2026-06-16 | $1,28 | -6,57 % | $1,34 | $1,38 | $1,12 | 173,20K |
| 2026-06-15 | $1,37 | -0,72 % | $1,43 | $1,46 | $1,34 | 146,30K |
| 2026-06-12 | $1,38 | -9,80 % | $1,42 | $1,44 | $1,28 | 190,70K |
| 2026-06-11 | $1,53 | -6,13 % | $1,56 | $1,60 | $1,45 | 246,90K |
| 2026-06-10 | $1,63 | +5,16 % | $1,55 | $1,75 | $1,49 | 507,70K |
| 2026-06-09 | $1,55 | +4,03 % | $1,45 | $3,30 | $1,40 | 16,26M |
| 2026-06-08 | $1,49 | +12,88 % | $1,36 | $1,64 | $1,30 | 621,40K |
| 2026-06-05 | $1,32 | -13,16 % | $1,49 | $1,50 | $1,29 | 199,50K |
| 2026-06-04 | $1,52 | -3,18 % | $1,45 | $1,53 | $1,42 | 99,00K |
| 2026-06-03 | $1,57 | -8,19 % | $1,65 | $1,65 | $1,40 | 185,90K |
| 2026-06-02 | $1,71 | +1,18 % | $1,72 | $1,85 | $1,60 | 246,30K |
| 2026-06-01 | $1,69 | +9,03 % | $1,46 | $1,74 | $1,39 | 284,40K |
| 2026-05-29 | $1,55 | +12,32 % | $1,39 | $1,60 | $1,35 | 276,30K |
| 2026-05-28 | $1,38 | +0,73 % | $1,34 | $1,45 | $1,28 | 241,40K |
| 2026-05-27 | $1,37 | -6,80 % | $1,42 | $1,42 | $1,33 | 179,50K |
| 2026-05-26 | $1,47 | -9,26 % | $1,56 | $1,56 | $1,44 | 207,90K |