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 | $0,96 | +2,25 % | $0,94 | $0,96 | $0,92 | 18,20K |
| 2026-09-30 | $0,94 | +1,96 % | $0,93 | $0,96 | $0,92 | 14,80K |
| 2026-09-29 | $0,92 | -6,43 % | $0,95 | $0,97 | $0,90 | 56,30K |
| 2026-09-28 | $0,98 | -2,00 % | $0,98 | $1,26 | $0,95 | 530,80K |
| 2026-09-25 | $1,00 | +3,09 % | $0,98 | $1,02 | $0,91 | 260,40K |
| 2026-09-24 | $0,97 | -4,90 % | $0,98 | $1,00 | $0,93 | 18,70K |
| 2026-09-23 | $1,02 | +0,99 % | $0,99 | $1,03 | $0,99 | 25,70K |
| 2026-09-22 | $1,01 | -2,88 % | $0,98 | $1,03 | $0,98 | 25,00K |
| 2026-09-21 | $1,04 | -0,95 % | $0,99 | $1,04 | $0,97 | 12,70K |
| 2026-09-18 | $1,05 | +1,94 % | $1,06 | $1,06 | $1,00 | 23,10K |
| 2026-09-17 | $1,03 | 0,00 % | $1,05 | $1,06 | $0,98 | 55,00K |
| 2026-09-16 | $1,03 | -6,36 % | $0,99 | $1,05 | $0,92 | 752,00K |
| 2026-09-15 | $1,10 | +16,53 % | $0,96 | $1,13 | $0,94 | 6,95M |
| 2026-09-14 | $0,94 | +0,96 % | $0,93 | $1,00 | $0,91 | 36,80K |
| 2026-09-11 | $0,94 | -2,91 % | $0,96 | $0,96 | $0,92 | 17,30K |
| 2026-09-10 | $0,96 | -6,50 % | $1,00 | $1,01 | $0,87 | 48,00K |
| 2026-09-09 | $1,03 | +1,98 % | $1,02 | $1,03 | $0,98 | 10,30K |
| 2026-09-08 | $1,01 | +1,00 % | $1,00 | $1,04 | $0,99 | 16,80K |
| 2026-09-04 | $1,00 | -4,76 % | $1,04 | $1,06 | $1,00 | 13,00K |
| 2026-09-03 | $1,05 | +0,96 % | $1,05 | $1,07 | $1,05 | 8,70K |
| 2026-09-02 | $1,04 | -1,89 % | $1,07 | $1,08 | $1,04 | 10,80K |
| 2026-09-01 | $1,06 | +1,92 % | $1,04 | $1,08 | $1,04 | 8,70K |
| 2026-08-31 | $1,04 | +1,96 % | $1,06 | $1,06 | $1,01 | 18,70K |
| 2026-08-28 | $1,02 | -0,10 % | $1,03 | $1,06 | $1,00 | 19,20K |
| 2026-08-27 | $1,02 | -7,18 % | $1,11 | $1,11 | $1,00 | 42,40K |
| 2026-08-26 | $1,10 | -2,65 % | $1,10 | $1,14 | $1,06 | 14,60K |
| 2026-08-25 | $1,13 | +2,73 % | $1,10 | $1,16 | $1,09 | 20,30K |
| 2026-08-24 | $1,10 | +1,85 % | $1,00 | $1,10 | $1,00 | 54,50K |
| 2026-08-21 | $1,08 | -0,92 % | $1,05 | $1,10 | $1,01 | 17,50K |
| 2026-08-20 | $1,09 | -0,91 % | $1,12 | $1,12 | $1,08 | 25,40K |
| 2026-08-19 | $1,10 | +2,80 % | $1,04 | $1,10 | $1,03 | 35,90K |
| 2026-08-18 | $1,07 | -4,46 % | $1,07 | $1,08 | $1,03 | 53,30K |
| 2026-08-17 | $1,12 | -2,61 % | $1,13 | $1,14 | $1,08 | 31,00K |
| 2026-08-14 | $1,15 | -4,96 % | $1,20 | $1,20 | $1,15 | 8,40K |
| 2026-08-13 | $1,21 | +2,54 % | $1,18 | $1,21 | $1,15 | 25,90K |
| 2026-08-12 | $1,18 | -0,84 % | $1,13 | $1,18 | $1,13 | 15,40K |
| 2026-08-11 | $1,19 | +2,59 % | $1,15 | $1,19 | $1,14 | 27,10K |
| 2026-08-10 | $1,16 | -4,13 % | $1,17 | $1,17 | $1,11 | 36,90K |
| 2026-08-07 | $1,21 | -1,63 % | $1,21 | $1,32 | $1,19 | 91,70K |
| 2026-08-06 | $1,23 | -2,38 % | $1,22 | $1,28 | $1,18 | 27,10K |
| 2026-08-05 | $1,26 | +5,00 % | $1,19 | $1,27 | $1,13 | 185,00K |
| 2026-08-04 | $1,20 | -2,44 % | $1,19 | $1,20 | $1,15 | 34,20K |
| 2026-08-03 | $1,23 | +8,85 % | $1,10 | $1,26 | $1,05 | 149,00K |
| 2026-07-31 | $1,13 | +11,88 % | $1,00 | $1,70 | $0,95 | 3,95M |
| 2026-07-30 | $1,01 | +2,02 % | $0,99 | $1,03 | $0,96 | 25,30K |
| 2026-07-29 | $0,99 | -2,94 % | $1,03 | $1,03 | $0,98 | 17,10K |
| 2026-07-28 | $1,02 | 0,00 % | $1,04 | $1,07 | $0,96 | 36,70K |
| 2026-07-27 | $1,02 | -10,53 % | $1,13 | $1,13 | $0,95 | 67,90K |
| 2026-07-24 | $1,14 | -1,72 % | $1,20 | $1,20 | $1,12 | 10,30K |
| 2026-07-23 | $1,16 | -0,85 % | $1,18 | $1,18 | $1,15 | 5,60K |
| 2026-07-22 | $1,17 | +0,86 % | $1,17 | $1,21 | $1,12 | 34,50K |
| 2026-07-21 | $1,16 | +2,65 % | $1,24 | $1,24 | $1,14 | 11,80K |
| 2026-07-20 | $1,13 | -1,74 % | $1,12 | $1,19 | $1,11 | 17,50K |
| 2026-07-17 | $1,15 | -1,71 % | $1,10 | $1,16 | $1,10 | 12,30K |
| 2026-07-16 | $1,17 | +1,74 % | $1,17 | $1,19 | $1,15 | 14,20K |
| 2026-07-15 | $1,15 | -0,86 % | $1,16 | $1,23 | $1,15 | 52,40K |
| 2026-07-14 | $1,16 | -4,13 % | $1,18 | $1,31 | $1,12 | 35,20K |
| 2026-07-13 | $1,21 | -9,70 % | $1,32 | $1,32 | $1,21 | 39,20K |
| 2026-07-10 | $1,34 | +0,75 % | $1,30 | $1,41 | $1,29 | 31,10K |
| 2026-07-09 | $1,33 | +0,76 % | $1,32 | $1,37 | $1,29 | 31,50K |
| 2026-07-08 | $1,32 | -3,65 % | $1,33 | $1,35 | $1,30 | 47,60K |
| 2026-07-07 | $1,37 | -1,44 % | $1,39 | $1,39 | $1,28 | 51,50K |
| 2026-07-06 | $1,39 | +20,87 % | $1,15 | $1,57 | $1,15 | 1,17M |
| 2026-07-02 | $1,15 | -1,71 % | $1,14 | $1,16 | $1,08 | 44,50K |
| 2026-07-01 | $1,17 | +2,63 % | $1,10 | $1,17 | $1,09 | 92,10K |
| 2026-06-30 | $1,14 | -5,00 % | $1,20 | $1,24 | $1,14 | 33,40K |
| 2026-06-29 | $1,20 | +6,19 % | $1,14 | $1,21 | $1,10 | 26,20K |
| 2026-06-26 | $1,13 | -1,74 % | $1,14 | $1,18 | $1,06 | 61,00K |
| 2026-06-25 | $1,15 | -3,36 % | $1,20 | $1,20 | $1,12 | 13,00K |
| 2026-06-24 | $1,19 | -9,16 % | $1,27 | $1,33 | $1,17 | 40,30K |
| 2026-06-23 | $1,31 | -2,24 % | $1,29 | $1,34 | $1,26 | 39,00K |
| 2026-06-22 | $1,34 | -1,47 % | $1,32 | $1,35 | $1,25 | 62,70K |
| 2026-06-18 | $1,36 | +5,43 % | $1,30 | $1,38 | $1,25 | 66,00K |
| 2026-06-17 | $1,29 | -7,19 % | $1,26 | $1,43 | $1,25 | 68,20K |
| 2026-06-16 | $1,39 | -4,14 % | $1,40 | $1,47 | $1,32 | 56,80K |
| 2026-06-15 | $1,45 | -0,68 % | $1,44 | $1,47 | $1,35 | 118,10K |
| 2026-06-12 | $1,46 | +14,06 % | $1,28 | $1,65 | $1,24 | 432,30K |
| 2026-06-11 | $1,28 | -7,25 % | $1,32 | $1,42 | $1,04 | 168,70K |
| 2026-06-10 | $1,38 | +15,97 % | $1,33 | $1,45 | $1,22 | 1,67M |
| 2026-06-09 | $1,19 | +8,18 % | $1,15 | $1,45 | $1,08 | 2,39M |
| 2026-06-08 | $1,10 | +2,80 % | $1,10 | $1,68 | $0,86 | 4,58M |
| 2026-06-05 | $1,07 | -20,15 % | $1,34 | $1,36 | $1,00 | 183,90K |
| 2026-06-04 | $1,34 | -0,74 % | $1,30 | $1,36 | $1,30 | 73,20K |
| 2026-06-03 | $1,35 | +0,75 % | $1,32 | $1,59 | $1,28 | 400,70K |
| 2026-06-02 | $1,34 | -2,90 % | $1,35 | $1,39 | $1,30 | 158,20K |
| 2026-06-01 | $1,38 | 0,00 % | $1,32 | $1,51 | $1,24 | 460,70K |
| 2026-05-29 | $1,38 | -1,43 % | $1,42 | $1,45 | $1,38 | 143,90K |
| 2026-05-28 | $1,40 | -0,71 % | $1,40 | $1,54 | $1,40 | 74,50K |
| 2026-05-27 | $1,41 | 0,00 % | $1,41 | $1,45 | $1,36 | 48,40K |
| 2026-05-26 | $1,41 | -3,42 % | $1,53 | $1,53 | $1,39 | 81,70K |