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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,93 | -4,12 % | $0,97 | $1,04 | $0,93 | 1,68M |
| 2026-10-01 | $0,97 | +8,99 % | $1,00 | $1,03 | $0,93 | 2,80M |
| 2026-09-30 | $0,89 | -3,26 % | $0,93 | $0,95 | $0,86 | 769,50K |
| 2026-09-29 | $0,92 | +8,24 % | $0,85 | $0,94 | $0,83 | 1,20M |
| 2026-09-28 | $0,85 | +13,33 % | $0,73 | $0,89 | $0,72 | 2,05M |
| 2026-09-25 | $0,75 | -2,60 % | $0,78 | $0,78 | $0,74 | 771,90K |
| 2026-09-24 | $0,77 | -11,49 % | $0,85 | $0,90 | $0,74 | 2,31M |
| 2026-09-23 | $0,87 | -15,53 % | $1,00 | $1,00 | $0,80 | 5,47M |
| 2026-09-22 | $1,03 | +39,19 % | $0,98 | $1,30 | $0,90 | 94,30M |
| 2026-09-21 | $0,74 | +1,37 % | $0,74 | $0,77 | $0,73 | 336,50K |
| 2026-09-18 | $0,73 | +1,39 % | $0,72 | $0,73 | $0,71 | 122,80K |
| 2026-09-17 | $0,72 | +5,88 % | $0,69 | $0,72 | $0,68 | 274,50K |
| 2026-09-16 | $0,68 | -2,86 % | $0,69 | $0,70 | $0,67 | 379,60K |
| 2026-09-15 | $0,70 | -2,78 % | $0,73 | $0,73 | $0,68 | 446,00K |
| 2026-09-14 | $0,72 | -6,49 % | $0,77 | $0,77 | $0,71 | 379,30K |
| 2026-09-11 | $0,77 | -4,94 % | $0,81 | $0,81 | $0,77 | 309,60K |
| 2026-09-10 | $0,81 | 0,00 % | $0,80 | $0,81 | $0,77 | 303,30K |
| 2026-09-09 | $0,81 | +1,25 % | $0,79 | $0,81 | $0,76 | 271,30K |
| 2026-09-08 | $0,80 | -2,44 % | $0,81 | $0,82 | $0,75 | 509,50K |
| 2026-09-04 | $0,82 | -1,20 % | $0,82 | $0,85 | $0,80 | 285,40K |
| 2026-09-03 | $0,83 | -3,49 % | $0,89 | $0,89 | $0,82 | 273,20K |
| 2026-09-02 | $0,86 | 0,00 % | $0,90 | $0,90 | $0,82 | 347,20K |
| 2026-09-01 | $0,86 | -4,44 % | $0,90 | $0,90 | $0,85 | 217,00K |
| 2026-08-31 | $0,90 | -3,23 % | $0,92 | $0,93 | $0,88 | 139,70K |
| 2026-08-28 | $0,93 | +1,09 % | $0,93 | $0,93 | $0,91 | 169,90K |
| 2026-08-27 | $0,92 | 0,00 % | $0,91 | $0,94 | $0,91 | 110,30K |
| 2026-08-26 | $0,92 | -3,16 % | $0,94 | $0,94 | $0,92 | 56,80K |
| 2026-08-25 | $0,95 | +2,15 % | $0,92 | $0,96 | $0,91 | 110,00K |
| 2026-08-24 | $0,93 | -3,12 % | $0,95 | $0,95 | $0,92 | 121,70K |
| 2026-08-21 | $0,96 | +2,13 % | $0,95 | $0,96 | $0,94 | 106,20K |
| 2026-08-20 | $0,94 | -3,09 % | $0,95 | $0,98 | $0,91 | 167,70K |
| 2026-08-19 | $0,97 | +11,49 % | $0,89 | $0,99 | $0,87 | 545,20K |
| 2026-08-18 | $0,87 | -2,25 % | $0,89 | $0,89 | $0,85 | 404,00K |
| 2026-08-17 | $0,89 | -2,20 % | $0,93 | $0,93 | $0,89 | 215,00K |
| 2026-08-14 | $0,91 | -4,21 % | $0,95 | $0,95 | $0,91 | 291,70K |
| 2026-08-13 | $0,95 | +2,15 % | $0,93 | $0,97 | $0,93 | 162,10K |
| 2026-08-12 | $0,93 | -4,12 % | $0,96 | $0,98 | $0,92 | 247,10K |
| 2026-08-11 | $0,97 | -3,00 % | $1,01 | $1,04 | $0,96 | 276,10K |
| 2026-08-10 | $1,00 | 0,00 % | $0,97 | $1,05 | $0,97 | 526,30K |
| 2026-08-07 | $1,00 | +4,17 % | $0,96 | $1,03 | $0,93 | 614,40K |
| 2026-08-06 | $0,96 | 0,00 % | $0,95 | $0,99 | $0,93 | 422,40K |
| 2026-08-05 | $0,96 | -4,00 % | $1,00 | $1,00 | $0,95 | 173,80K |
| 2026-08-04 | $1,00 | -2,91 % | $1,03 | $1,03 | $0,98 | 394,20K |
| 2026-08-03 | $1,03 | +1,98 % | $1,02 | $1,04 | $1,00 | 324,10K |
| 2026-07-31 | $1,01 | +5,21 % | $0,96 | $1,02 | $0,94 | 335,10K |
| 2026-07-30 | $0,96 | +10,34 % | $0,86 | $0,96 | $0,86 | 330,50K |
| 2026-07-29 | $0,87 | -1,14 % | $0,89 | $0,90 | $0,86 | 241,80K |
| 2026-07-28 | $0,88 | -2,22 % | $0,92 | $0,95 | $0,88 | 165,70K |
| 2026-07-27 | $0,90 | +1,12 % | $0,90 | $0,92 | $0,90 | 215,90K |
| 2026-07-24 | $0,89 | -4,30 % | $0,93 | $0,94 | $0,89 | 262,20K |
| 2026-07-23 | $0,93 | -3,12 % | $0,95 | $0,96 | $0,90 | 483,00K |
| 2026-07-22 | $0,96 | -4,95 % | $1,02 | $1,02 | $0,96 | 486,70K |
| 2026-07-21 | $1,01 | -0,98 % | $1,03 | $1,03 | $1,00 | 281,40K |
| 2026-07-20 | $1,02 | -3,77 % | $1,04 | $1,06 | $1,00 | 413,30K |
| 2026-07-17 | $1,06 | -1,85 % | $1,06 | $1,09 | $1,05 | 164,80K |
| 2026-07-16 | $1,08 | -1,82 % | $1,09 | $1,11 | $1,05 | 399,40K |
| 2026-07-15 | $1,10 | +0,92 % | $1,09 | $1,13 | $1,09 | 225,20K |
| 2026-07-14 | $1,09 | -5,22 % | $1,14 | $1,14 | $1,07 | 532,70K |
| 2026-07-13 | $1,15 | -2,54 % | $1,17 | $1,18 | $1,12 | 306,50K |
| 2026-07-10 | $1,18 | -0,84 % | $1,21 | $1,21 | $1,15 | 453,70K |
| 2026-07-09 | $1,19 | +0,85 % | $1,21 | $1,23 | $1,16 | 434,50K |
| 2026-07-08 | $1,18 | -9,92 % | $1,30 | $1,37 | $1,18 | 668,40K |
| 2026-07-07 | $1,31 | +4,80 % | $1,24 | $1,31 | $1,22 | 386,40K |
| 2026-07-06 | $1,25 | +1,63 % | $1,22 | $1,26 | $1,22 | 217,10K |
| 2026-07-02 | $1,23 | -1,60 % | $1,24 | $1,32 | $1,18 | 637,10K |
| 2026-07-01 | $1,25 | +5,04 % | $1,19 | $1,26 | $1,19 | 404,20K |
| 2026-06-30 | $1,19 | -2,46 % | $1,22 | $1,23 | $1,17 | 215,80K |
| 2026-06-29 | $1,22 | +1,67 % | $1,20 | $1,24 | $1,17 | 215,70K |
| 2026-06-26 | $1,20 | +3,45 % | $1,15 | $1,21 | $1,15 | 358,60K |
| 2026-06-25 | $1,16 | -1,69 % | $1,18 | $1,19 | $1,15 | 339,20K |
| 2026-06-24 | $1,18 | -0,84 % | $1,19 | $1,21 | $1,17 | 210,20K |
| 2026-06-23 | $1,19 | -4,03 % | $1,23 | $1,27 | $1,19 | 346,90K |
| 2026-06-22 | $1,24 | +1,64 % | $1,22 | $1,26 | $1,22 | 367,50K |
| 2026-06-18 | $1,22 | +0,83 % | $1,24 | $1,25 | $1,20 | 464,60K |
| 2026-06-17 | $1,21 | -0,82 % | $1,23 | $1,25 | $1,20 | 308,70K |
| 2026-06-16 | $1,22 | +0,83 % | $1,21 | $1,23 | $1,17 | 442,10K |
| 2026-06-15 | $1,21 | -3,20 % | $1,26 | $1,29 | $1,17 | 472,90K |
| 2026-06-12 | $1,25 | -4,58 % | $1,31 | $1,33 | $1,25 | 193,00K |
| 2026-06-11 | $1,31 | -0,76 % | $1,35 | $1,35 | $1,29 | 262,70K |
| 2026-06-10 | $1,32 | -7,04 % | $1,42 | $1,45 | $1,32 | 235,80K |
| 2026-06-09 | $1,42 | -0,70 % | $1,44 | $1,50 | $1,37 | 359,10K |
| 2026-06-08 | $1,43 | +8,33 % | $1,36 | $1,44 | $1,34 | 344,90K |
| 2026-06-05 | $1,32 | -5,71 % | $1,37 | $1,38 | $1,29 | 326,10K |
| 2026-06-04 | $1,40 | +2,94 % | $1,35 | $1,42 | $1,35 | 199,70K |
| 2026-06-03 | $1,36 | -5,56 % | $1,45 | $1,45 | $1,35 | 292,90K |
| 2026-06-02 | $1,44 | -3,36 % | $1,50 | $1,50 | $1,43 | 378,90K |
| 2026-06-01 | $1,49 | -3,25 % | $1,54 | $1,60 | $1,49 | 579,10K |
| 2026-05-29 | $1,54 | -0,65 % | $1,56 | $1,56 | $1,48 | 509,40K |
| 2026-05-28 | $1,55 | +3,33 % | $1,51 | $1,59 | $1,47 | 399,60K |
| 2026-05-27 | $1,50 | +6,38 % | $1,50 | $1,54 | $1,48 | 625,40K |