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 | $1,18 | +1,72 % | $1,16 | $1,18 | $1,16 | 2,80K |
| 2026-09-30 | $1,16 | +1,75 % | $1,16 | $1,18 | $1,16 | 71,70K |
| 2026-09-29 | $1,14 | -3,39 % | $1,16 | $1,18 | $1,14 | 49,40K |
| 2026-09-28 | $1,18 | +0,85 % | $1,13 | $1,20 | $1,12 | 39,10K |
| 2026-09-25 | $1,17 | 0,00 % | $1,16 | $1,17 | $1,15 | 315,90K |
| 2026-09-24 | $1,17 | +1,74 % | $1,14 | $1,18 | $1,14 | 51,10K |
| 2026-09-23 | $1,15 | -0,86 % | $1,14 | $1,17 | $1,14 | 37,20K |
| 2026-09-22 | $1,16 | +1,75 % | $1,14 | $1,20 | $1,14 | 119,40K |
| 2026-09-21 | $1,14 | 0,00 % | $1,14 | $1,15 | $1,11 | 52,40K |
| 2026-09-18 | $1,14 | 0,00 % | $1,13 | $1,16 | $1,12 | 99,70K |
| 2026-09-17 | $1,14 | -0,87 % | $1,15 | $1,17 | $1,12 | 67,80K |
| 2026-09-16 | $1,15 | +0,88 % | $1,11 | $1,17 | $1,11 | 44,10K |
| 2026-09-15 | $1,14 | +0,88 % | $1,12 | $1,17 | $1,10 | 91,60K |
| 2026-09-14 | $1,13 | -9,60 % | $1,13 | $1,18 | $1,12 | 132,40K |
| 2026-09-11 | $1,25 | -5,30 % | $1,14 | $1,33 | $1,14 | 281,80K |
| 2026-09-10 | $1,32 | +3,13 % | $1,28 | $1,40 | $1,15 | 11,16M |
| 2026-09-09 | $1,28 | +4,32 % | $1,25 | $1,28 | $1,24 | 104,30K |
| 2026-09-08 | $1,23 | -1,05 % | $1,17 | $1,27 | $1,17 | 108,10K |
| 2026-09-04 | $1,24 | -3,12 % | $1,18 | $1,45 | $1,18 | 280,50K |
| 2026-09-03 | $1,28 | 0,00 % | $1,26 | $1,30 | $1,26 | 23,90K |
| 2026-09-02 | $1,28 | +0,79 % | $1,22 | $1,34 | $1,22 | 48,90K |
| 2026-09-01 | $1,27 | -2,31 % | $1,29 | $1,34 | $1,25 | 115,80K |
| 2026-08-31 | $1,30 | -0,76 % | $1,45 | $1,45 | $1,25 | 70,20K |
| 2026-08-28 | $1,31 | +0,77 % | $1,27 | $1,31 | $1,25 | 2,40K |
| 2026-08-27 | $1,30 | 0,00 % | $1,30 | $1,30 | $1,30 | 0 |
| 2026-08-26 | $1,30 | -0,76 % | $1,31 | $1,37 | $1,30 | 1,60K |
| 2026-08-25 | $1,31 | +0,77 % | $1,31 | $1,31 | $1,31 | 900 |
| 2026-08-24 | $1,30 | -4,13 % | $1,33 | $1,33 | $1,29 | 1,90K |
| 2026-08-21 | $1,36 | +6,77 % | $1,39 | $1,39 | $1,29 | 3,00K |
| 2026-08-20 | $1,27 | -2,31 % | $1,27 | $1,30 | $1,27 | 3,80K |
| 2026-08-19 | $1,30 | +2,36 % | $1,35 | $1,35 | $1,25 | 3,80K |
| 2026-08-18 | $1,27 | 0,00 % | $1,27 | $1,31 | $1,27 | 4,40K |
| 2026-08-17 | $1,27 | -5,22 % | $1,30 | $1,33 | $1,27 | 3,60K |
| 2026-08-14 | $1,34 | -2,90 % | $1,37 | $1,39 | $1,34 | 4,90K |
| 2026-08-13 | $1,38 | +1,47 % | $1,37 | $1,38 | $1,35 | 8,50K |
| 2026-08-12 | $1,36 | +6,25 % | $1,32 | $1,36 | $1,28 | 9,20K |
| 2026-08-11 | $1,28 | -3,76 % | $1,38 | $1,38 | $1,28 | 20,30K |
| 2026-08-10 | $1,33 | +0,76 % | $1,34 | $1,38 | $1,33 | 6,40K |
| 2026-08-07 | $1,32 | -0,75 % | $1,32 | $1,41 | $1,32 | 23,60K |
| 2026-08-06 | $1,33 | +2,31 % | $1,32 | $1,34 | $1,30 | 3,40K |
| 2026-08-05 | $1,30 | -6,47 % | $1,32 | $1,39 | $1,30 | 10,40K |
| 2026-08-04 | $1,39 | +3,73 % | $1,34 | $1,39 | $1,34 | 12,90K |
| 2026-08-03 | $1,34 | -6,29 % | $1,35 | $1,39 | $1,31 | 4,50K |
| 2026-07-31 | $1,43 | +9,16 % | $1,35 | $1,43 | $1,35 | 2,10K |
| 2026-07-30 | $1,31 | -6,43 % | $1,36 | $1,40 | $1,31 | 6,10K |
| 2026-07-29 | $1,40 | -3,45 % | $1,36 | $1,41 | $1,36 | 4,80K |
| 2026-07-28 | $1,45 | +2,11 % | $1,42 | $1,47 | $1,33 | 13,00K |
| 2026-07-27 | $1,42 | -4,05 % | $1,42 | $1,48 | $1,35 | 7,20K |
| 2026-07-24 | $1,48 | +3,50 % | $1,43 | $1,49 | $1,35 | 8,40K |
| 2026-07-23 | $1,43 | +8,33 % | $1,39 | $1,48 | $1,31 | 6,20K |
| 2026-07-22 | $1,32 | -8,97 % | $1,42 | $1,47 | $1,32 | 13,10K |
| 2026-07-21 | $1,45 | +5,84 % | $1,37 | $1,53 | $1,34 | 10,70K |
| 2026-07-20 | $1,37 | +0,74 % | $1,40 | $1,43 | $1,37 | 10,80K |
| 2026-07-17 | $1,36 | -4,90 % | $1,35 | $1,43 | $1,27 | 13,90K |
| 2026-07-16 | $1,43 | +6,72 % | $1,31 | $1,45 | $1,31 | 29,20K |
| 2026-07-15 | $1,34 | -11,84 % | $1,56 | $1,56 | $1,34 | 276,90K |
| 2026-07-14 | $1,52 | +10,14 % | $1,38 | $1,55 | $1,33 | 218,90K |
| 2026-07-13 | $1,38 | -12,10 % | $1,55 | $1,65 | $1,36 | 303,80K |
| 2026-07-10 | $1,57 | +3,97 % | $1,62 | $1,63 | $1,33 | 187,10K |
| 2026-07-09 | $1,51 | +4,14 % | $1,44 | $1,67 | $1,35 | 48,30K |
| 2026-07-08 | $1,45 | -2,03 % | $1,45 | $1,45 | $1,37 | 10,30K |
| 2026-07-07 | $1,48 | +12,12 % | $1,26 | $1,54 | $1,25 | 27,20K |
| 2026-07-06 | $1,32 | 0,00 % | $1,27 | $1,39 | $1,27 | 26,90K |
| 2026-07-02 | $1,32 | -6,38 % | $1,37 | $1,48 | $1,32 | 29,50K |
| 2026-07-01 | $1,41 | +11,90 % | $1,20 | $1,50 | $1,19 | 505,70K |
| 2026-06-30 | $1,26 | -2,33 % | $1,29 | $1,35 | $1,10 | 27,70K |
| 2026-06-29 | $1,29 | +21,70 % | $1,12 | $1,60 | $1,10 | 213,00K |
| 2026-06-26 | $1,06 | -12,40 % | $1,16 | $1,17 | $1,06 | 25,60K |
| 2026-06-25 | $1,21 | -6,92 % | $1,22 | $1,27 | $1,18 | 24,60K |
| 2026-06-24 | $1,30 | -16,13 % | $1,46 | $1,48 | $1,25 | 62,90K |
| 2026-06-23 | $1,55 | -9,36 % | $1,68 | $1,71 | $1,55 | 34,80K |
| 2026-06-22 | $1,71 | +9,62 % | $1,56 | $1,76 | $1,51 | 105,40K |
| 2026-06-18 | $1,56 | -25,00 % | $1,70 | $2,11 | $1,56 | 334,20K |
| 2026-06-17 | $2,08 | +30,00 % | $1,92 | $2,27 | $1,79 | 2,67M |
| 2026-06-16 | $1,60 | -1,84 % | $2,29 | $2,85 | $1,60 | 18,35M |
| 2026-06-15 | $1,63 | -6,32 % | $1,60 | $1,63 | $1,60 | 1,50K |
| 2026-06-12 | $1,74 | +6,10 % | $1,54 | $1,76 | $1,54 | 1,50K |
| 2026-06-11 | $1,64 | +1,86 % | $1,55 | $1,64 | $1,55 | 2,70K |
| 2026-06-10 | $1,61 | +4,55 % | $1,59 | $1,68 | $1,59 | 2,20K |
| 2026-06-09 | $1,54 | -9,47 % | $1,57 | $1,57 | $1,53 | 7,60K |
| 2026-06-08 | $1,70 | +0,06 % | $1,57 | $1,70 | $1,57 | 2,60K |
| 2026-06-05 | $1,70 | 0,00 % | $1,57 | $1,70 | $1,54 | 4,00K |
| 2026-06-04 | $1,70 | -3,95 % | $1,60 | $1,70 | $1,56 | 3,70K |
| 2026-06-03 | $1,77 | 0,00 % | $1,65 | $1,77 | $1,61 | 1,40K |
| 2026-06-02 | $1,77 | 0,00 % | $1,77 | $1,77 | $1,77 | 0 |
| 2026-06-01 | $1,77 | +2,91 % | $1,75 | $1,77 | $1,58 | 1,10K |
| 2026-05-29 | $1,72 | +1,18 % | $1,68 | $1,73 | $1,68 | 2,70K |
| 2026-05-28 | $1,70 | -0,58 % | $1,57 | $1,70 | $1,55 | 1,70K |
| 2026-05-27 | $1,71 | -7,57 % | $1,73 | $1,73 | $1,65 | 3,30K |
| 2026-05-26 | $1,85 | +8,19 % | $1,75 | $1,85 | $1,67 | 2,30K |