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 | $0,92 | +2,22 % | $0,80 | $0,92 | $0,77 | 33,70K |
| 2026-10-01 | $0,90 | +6,76 % | $0,84 | $0,90 | $0,84 | 6,40K |
| 2026-09-30 | $0,84 | -5,17 % | $0,82 | $0,85 | $0,77 | 13,00K |
| 2026-09-29 | $0,89 | -3,89 % | $0,85 | $0,89 | $0,81 | 25,40K |
| 2026-09-28 | $0,93 | -3,14 % | $0,90 | $0,93 | $0,85 | 6,50K |
| 2026-09-25 | $0,95 | +4,95 % | $0,91 | $0,95 | $0,88 | 11,80K |
| 2026-09-24 | $0,91 | 0,00 % | $0,91 | $0,91 | $0,86 | 5,40K |
| 2026-09-23 | $0,91 | 0,00 % | $0,88 | $0,91 | $0,87 | 9,70K |
| 2026-09-22 | $0,91 | -6,19 % | $0,95 | $0,95 | $0,87 | 32,30K |
| 2026-09-21 | $0,97 | -1,02 % | $0,97 | $0,97 | $0,81 | 33,40K |
| 2026-09-18 | $0,98 | +10,61 % | $0,82 | $0,98 | $0,77 | 20,70K |
| 2026-09-17 | $0,89 | 0,00 % | $0,84 | $0,89 | $0,80 | 7,40K |
| 2026-09-16 | $0,89 | +10,06 % | $0,86 | $0,89 | $0,81 | 4,30K |
| 2026-09-15 | $0,81 | -5,52 % | $0,85 | $0,85 | $0,80 | 19,90K |
| 2026-09-14 | $0,85 | +8,95 % | $0,77 | $0,90 | $0,77 | 12,50K |
| 2026-09-11 | $0,78 | -3,46 % | $0,84 | $0,84 | $0,77 | 10,00K |
| 2026-09-10 | $0,81 | +1,89 % | $0,85 | $0,85 | $0,80 | 9,10K |
| 2026-09-09 | $0,80 | -8,62 % | $0,85 | $0,93 | $0,79 | 24,30K |
| 2026-09-08 | $0,87 | +1,05 % | $0,86 | $0,87 | $0,82 | 3,90K |
| 2026-09-04 | $0,86 | -2,16 % | $0,93 | $0,93 | $0,85 | 16,60K |
| 2026-09-03 | $0,88 | 0,00 % | $0,88 | $0,88 | $0,88 | 0 |
| 2026-09-02 | $0,88 | -3,19 % | $0,85 | $0,90 | $0,85 | 12,90K |
| 2026-09-01 | $0,91 | 0,00 % | $0,91 | $0,91 | $0,91 | 0 |
| 2026-08-31 | $0,91 | -1,20 % | $0,92 | $0,92 | $0,76 | 11,90K |
| 2026-08-28 | $0,92 | -3,16 % | $0,90 | $0,92 | $0,86 | 2,50K |
| 2026-08-27 | $0,95 | -4,71 % | $0,98 | $0,99 | $0,95 | 18,90K |
| 2026-08-26 | $1,00 | +6,63 % | $0,94 | $1,00 | $0,91 | 2,80K |
| 2026-08-25 | $0,94 | -6,50 % | $1,00 | $1,00 | $0,92 | 28,10K |
| 2026-08-24 | $1,00 | -2,91 % | $1,00 | $1,00 | $0,93 | 73,90K |
| 2026-08-21 | $1,03 | +14,57 % | $0,80 | $1,03 | $0,80 | 54,70K |
| 2026-08-20 | $0,90 | -0,11 % | $0,89 | $0,90 | $0,86 | 5,40K |
| 2026-08-19 | $0,90 | -4,26 % | $0,98 | $0,98 | $0,89 | 16,70K |
| 2026-08-18 | $0,94 | +3,75 % | $0,90 | $0,96 | $0,90 | 4,00K |
| 2026-08-17 | $0,91 | -4,53 % | $0,91 | $0,98 | $0,88 | 24,50K |
| 2026-08-14 | $0,95 | +12,31 % | $0,85 | $0,95 | $0,80 | 30,50K |
| 2026-08-13 | $0,85 | +4,45 % | $0,80 | $0,85 | $0,80 | 27,80K |
| 2026-08-12 | $0,81 | -4,03 % | $0,84 | $0,86 | $0,78 | 14,70K |
| 2026-08-11 | $0,84 | +5,37 % | $0,81 | $0,84 | $0,80 | 2,70K |
| 2026-08-10 | $0,80 | -2,56 % | $0,82 | $0,89 | $0,80 | 50,50K |
| 2026-08-07 | $0,82 | +2,24 % | $0,88 | $0,88 | $0,82 | 3,80K |
| 2026-08-06 | $0,80 | -4,40 % | $0,89 | $0,93 | $0,80 | 125,90K |
| 2026-08-05 | $0,84 | -1,41 % | $0,84 | $0,95 | $0,83 | 30,20K |
| 2026-08-04 | $0,85 | -7,29 % | $0,89 | $0,89 | $0,80 | 12,20K |
| 2026-08-03 | $0,92 | -1,18 % | $0,92 | $0,96 | $0,88 | 6,40K |
| 2026-07-31 | $0,93 | -5,97 % | $0,95 | $0,98 | $0,93 | 26,70K |
| 2026-07-30 | $0,99 | +8,68 % | $0,91 | $0,99 | $0,91 | 9,00K |
| 2026-07-29 | $0,91 | +0,55 % | $0,88 | $1,00 | $0,87 | 18,90K |
| 2026-07-28 | $0,90 | +0,56 % | $0,90 | $1,15 | $0,71 | 443,10K |
| 2026-07-27 | $0,90 | -9,09 % | $0,95 | $0,95 | $0,82 | 184,50K |
| 2026-07-24 | $0,99 | +12,50 % | $0,90 | $1,02 | $0,90 | 3,26M |
| 2026-07-23 | $0,88 | -8,33 % | $0,90 | $0,92 | $0,82 | 11,70K |
| 2026-07-22 | $0,96 | -1,03 % | $0,96 | $0,96 | $0,96 | 200 |
| 2026-07-21 | $0,97 | -1,02 % | $0,95 | $0,97 | $0,95 | 1,10K |
| 2026-07-20 | $0,98 | -2,00 % | $0,98 | $0,98 | $0,98 | 1,40K |
| 2026-07-17 | $1,00 | -1,96 % | $1,00 | $1,00 | $0,99 | 9,10K |
| 2026-07-16 | $1,02 | 0,00 % | $1,01 | $1,02 | $0,94 | 2,60K |
| 2026-07-15 | $1,02 | 0,00 % | $0,96 | $1,02 | $0,96 | 700 |
| 2026-07-14 | $1,02 | +6,25 % | $1,03 | $1,03 | $0,96 | 2,00K |
| 2026-07-13 | $0,96 | -6,80 % | $1,03 | $1,03 | $0,93 | 23,80K |
| 2026-07-10 | $1,03 | +5,10 % | $0,98 | $1,05 | $0,94 | 54,70K |
| 2026-07-09 | $0,98 | +1,03 % | $0,98 | $0,98 | $0,96 | 7,10K |
| 2026-07-08 | $0,97 | 0,00 % | $0,94 | $0,97 | $0,93 | 2,90K |
| 2026-07-07 | $0,97 | 0,00 % | $0,95 | $0,97 | $0,94 | 1,20K |
| 2026-07-06 | $0,97 | -0,51 % | $0,95 | $1,01 | $0,94 | 1,30K |
| 2026-07-02 | $0,98 | -1,52 % | $0,94 | $0,98 | $0,94 | 600 |
| 2026-07-01 | $0,99 | -3,88 % | $1,05 | $1,05 | $0,95 | 5,30K |
| 2026-06-30 | $1,03 | +3,00 % | $1,05 | $1,08 | $0,94 | 13,20K |
| 2026-06-29 | $1,00 | -1,96 % | $1,01 | $1,01 | $0,98 | 5,00K |
| 2026-06-26 | $1,02 | +3,03 % | $1,09 | $1,11 | $1,02 | 57,00K |
| 2026-06-25 | $0,99 | 0,00 % | $1,04 | $1,04 | $0,99 | 2,70K |
| 2026-06-24 | $0,99 | -1,98 % | $1,19 | $1,19 | $0,91 | 44,50K |
| 2026-06-23 | $1,01 | -6,48 % | $1,00 | $1,02 | $1,00 | 2,00K |
| 2026-06-22 | $1,08 | 0,00 % | $1,08 | $1,10 | $1,08 | 2,20K |
| 2026-06-18 | $1,08 | 0,00 % | $1,08 | $1,08 | $1,08 | 0 |
| 2026-06-17 | $1,08 | -2,70 % | $1,11 | $1,11 | $1,08 | 2,40K |
| 2026-06-16 | $1,11 | -3,48 % | $1,15 | $1,15 | $1,10 | 1,60K |
| 2026-06-15 | $1,15 | +0,88 % | $1,10 | $1,21 | $1,10 | 4,20K |
| 2026-06-12 | $1,14 | +6,54 % | $1,09 | $1,14 | $1,08 | 3,40K |
| 2026-06-11 | $1,07 | +0,47 % | $1,02 | $1,19 | $0,99 | 118,50K |
| 2026-06-10 | $1,07 | -6,25 % | $1,13 | $1,13 | $1,03 | 2,80K |
| 2026-06-09 | $1,14 | -1,22 % | $1,07 | $1,14 | $1,02 | 3,60K |
| 2026-06-08 | $1,15 | -10,85 % | $1,13 | $1,15 | $1,05 | 126,00K |
| 2026-06-05 | $1,29 | +9,32 % | $1,16 | $1,29 | $1,10 | 13,90K |
| 2026-06-04 | $1,18 | 0,00 % | $1,19 | $1,19 | $1,10 | 3,70K |
| 2026-06-03 | $1,18 | +3,51 % | $1,12 | $1,19 | $1,12 | 1,40K |
| 2026-06-02 | $1,14 | -0,09 % | $1,14 | $1,14 | $1,14 | 500 |
| 2026-06-01 | $1,14 | -2,48 % | $1,17 | $1,17 | $1,13 | 2,70K |
| 2026-05-29 | $1,17 | +2,63 % | $1,14 | $1,21 | $1,13 | 23,60K |
| 2026-05-28 | $1,14 | -5,00 % | $1,17 | $1,18 | $1,13 | 7,60K |
| 2026-05-27 | $1,20 | +4,35 % | $1,15 | $1,20 | $1,15 | 2,30K |