Markt geöffnet· · 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 | $0,99 | -0,36 % | $0,99 | $0,99 | $0,99 | 1,18K |
| 2026-09-30 | $0,99 | +1,74 % | $0,95 | $1,01 | $0,95 | 21,70K |
| 2026-09-29 | $0,98 | -3,47 % | $0,98 | $1,00 | $0,97 | 14,80K |
| 2026-09-28 | $1,01 | -10,62 % | $1,03 | $1,04 | $0,92 | 56,70K |
| 2026-09-25 | $1,13 | +3,67 % | $1,05 | $1,29 | $0,99 | 515,90K |
| 2026-09-24 | $1,09 | +4,81 % | $0,98 | $1,15 | $0,97 | 121,70K |
| 2026-09-23 | $1,04 | +4,52 % | $1,00 | $1,07 | $0,99 | 22,70K |
| 2026-09-22 | $1,00 | +1,32 % | $0,96 | $1,02 | $0,96 | 8,40K |
| 2026-09-21 | $0,98 | -1,80 % | $0,98 | $0,99 | $0,96 | 7,40K |
| 2026-09-18 | $1,00 | +2,35 % | $1,09 | $1,09 | $0,97 | 4,20K |
| 2026-09-17 | $0,98 | -1,01 % | $1,00 | $1,01 | $0,96 | 38,20K |
| 2026-09-16 | $0,99 | -1,20 % | $0,92 | $1,00 | $0,92 | 31,20K |
| 2026-09-15 | $1,00 | -0,79 % | $0,93 | $1,00 | $0,93 | 8,30K |
| 2026-09-14 | $1,01 | +3,92 % | $0,94 | $1,05 | $0,92 | 6,00K |
| 2026-09-11 | $0,97 | -1,02 % | $0,98 | $1,14 | $0,93 | 28,50K |
| 2026-09-10 | $0,98 | -5,87 % | $1,00 | $1,00 | $0,96 | 12,70K |
| 2026-09-09 | $1,04 | +1,96 % | $1,05 | $1,05 | $0,98 | 129,30K |
| 2026-09-08 | $1,02 | +8,40 % | $0,94 | $1,04 | $0,94 | 788,80K |
| 2026-09-04 | $0,94 | -8,64 % | $0,99 | $0,99 | $0,93 | 15,80K |
| 2026-09-03 | $1,03 | -0,96 % | $1,01 | $1,03 | $0,94 | 23,40K |
| 2026-09-02 | $1,04 | +2,97 % | $0,97 | $1,07 | $0,97 | 9,50K |
| 2026-09-01 | $1,01 | -4,72 % | $1,04 | $1,05 | $0,99 | 9,80K |
| 2026-08-31 | $1,06 | -1,85 % | $1,01 | $1,09 | $1,01 | 19,00K |
| 2026-08-28 | $1,08 | +3,85 % | $1,02 | $1,15 | $1,02 | 44,90K |
| 2026-08-27 | $1,04 | -2,80 % | $1,06 | $1,11 | $1,04 | 3,90K |
| 2026-08-26 | $1,07 | -6,14 % | $1,10 | $1,13 | $1,06 | 50,70K |
| 2026-08-25 | $1,14 | +5,56 % | $1,05 | $1,18 | $1,05 | 46,90K |
| 2026-08-24 | $1,08 | +2,86 % | $1,04 | $1,11 | $1,01 | 45,70K |
| 2026-08-21 | $1,05 | +3,96 % | $1,03 | $1,12 | $1,03 | 59,80K |
| 2026-08-20 | $1,01 | -0,98 % | $0,99 | $1,03 | $0,95 | 55,80K |
| 2026-08-19 | $1,02 | +10,75 % | $0,98 | $1,08 | $0,98 | 98,60K |
| 2026-08-18 | $0,92 | -6,31 % | $0,97 | $0,99 | $0,90 | 59,40K |
| 2026-08-17 | $0,98 | -7,26 % | $1,03 | $1,08 | $0,98 | 92,20K |
| 2026-08-14 | $1,06 | -7,02 % | $1,14 | $1,14 | $0,98 | 145,50K |
| 2026-08-13 | $1,14 | -3,39 % | $1,14 | $1,18 | $1,12 | 96,20K |
| 2026-08-12 | $1,18 | -4,84 % | $1,16 | $1,31 | $1,16 | 135,10K |
| 2026-08-11 | $1,24 | +9,73 % | $1,13 | $1,27 | $1,10 | 352,90K |
| 2026-08-10 | $1,13 | +0,89 % | $1,08 | $1,15 | $1,06 | 286,60K |
| 2026-08-07 | $1,12 | +8,74 % | $1,07 | $1,22 | $1,06 | 4,87M |
| 2026-08-06 | $1,03 | +5,21 % | $1,00 | $1,10 | $0,93 | 416,30K |
| 2026-08-05 | $0,98 | +0,93 % | $0,97 | $0,98 | $0,92 | 67,50K |
| 2026-08-04 | $0,97 | +1,89 % | $0,93 | $0,97 | $0,93 | 22,20K |
| 2026-08-03 | $0,95 | +0,11 % | $0,94 | $0,99 | $0,92 | 23,60K |
| 2026-07-31 | $0,95 | -3,06 % | $0,95 | $0,99 | $0,91 | 39,20K |
| 2026-07-30 | $0,98 | -2,87 % | $1,01 | $1,01 | $0,94 | 25,90K |
| 2026-07-29 | $1,01 | +3,80 % | $0,97 | $1,02 | $0,94 | 50,90K |
| 2026-07-28 | $0,97 | +4,29 % | $0,92 | $0,98 | $0,88 | 59,60K |
| 2026-07-27 | $0,93 | +5,30 % | $0,87 | $0,93 | $0,86 | 147,50K |
| 2026-07-24 | $0,89 | +4,24 % | $0,85 | $0,95 | $0,83 | 74,30K |
| 2026-07-23 | $0,85 | -5,56 % | $0,90 | $0,90 | $0,83 | 109,80K |
| 2026-07-22 | $0,90 | -7,60 % | $0,92 | $0,95 | $0,89 | 91,70K |
| 2026-07-21 | $0,97 | +5,87 % | $0,92 | $0,97 | $0,89 | 108,10K |
| 2026-07-20 | $0,92 | -12,38 % | $0,93 | $0,94 | $0,87 | 325,00K |
| 2026-07-17 | $1,05 | -1,87 % | $1,19 | $1,60 | $1,00 | 10,18M |
| 2026-07-16 | $1,07 | -14,40 % | $1,23 | $1,23 | $1,02 | 2,76M |
| 2026-07-15 | $1,25 | -3,85 % | $1,24 | $1,28 | $1,21 | 14,20K |
| 2026-07-14 | $1,30 | 0,00 % | $1,26 | $1,35 | $1,19 | 42,00K |
| 2026-07-13 | $1,30 | -10,96 % | $1,42 | $1,42 | $1,30 | 44,90K |
| 2026-07-10 | $1,46 | +8,96 % | $1,31 | $1,46 | $1,27 | 52,30K |
| 2026-07-09 | $1,34 | +3,88 % | $1,26 | $1,35 | $1,23 | 38,80K |
| 2026-07-08 | $1,29 | -6,52 % | $1,29 | $1,34 | $1,25 | 55,00K |
| 2026-07-07 | $1,38 | +5,34 % | $1,28 | $1,38 | $1,23 | 85,40K |
| 2026-07-06 | $1,31 | +3,97 % | $1,24 | $1,32 | $1,22 | 35,70K |
| 2026-07-02 | $1,26 | -3,08 % | $1,27 | $1,29 | $1,22 | 122,50K |
| 2026-07-01 | $1,30 | +4,84 % | $1,25 | $1,30 | $1,25 | 59,10K |
| 2026-06-30 | $1,24 | -9,49 % | $1,34 | $1,34 | $1,23 | 104,50K |
| 2026-06-29 | $1,37 | +5,38 % | $1,35 | $1,49 | $1,28 | 486,10K |
| 2026-06-26 | $1,30 | -2,99 % | $1,31 | $1,34 | $1,28 | 57,40K |
| 2026-06-25 | $1,34 | +2,29 % | $1,30 | $1,43 | $1,25 | 96,80K |
| 2026-06-24 | $1,31 | -6,43 % | $1,37 | $1,37 | $1,22 | 119,30K |
| 2026-06-23 | $1,40 | -7,28 % | $1,33 | $1,54 | $1,30 | 1,46M |
| 2026-06-22 | $1,51 | -10,12 % | $1,64 | $1,64 | $1,44 | 100,80K |
| 2026-06-18 | $1,68 | -16,00 % | $1,79 | $2,02 | $1,58 | 207,50K |
| 2026-06-17 | $2,00 | -10,71 % | $1,91 | $2,14 | $1,90 | 532,20K |
| 2026-06-16 | $2,24 | +19,15 % | $1,75 | $2,34 | $1,72 | 1,60M |
| 2026-06-15 | $1,88 | +28,77 % | $1,68 | $3,21 | $1,56 | 54,77M |
| 2026-06-12 | $1,46 | -29,81 % | $1,74 | $1,84 | $1,42 | 1,65M |
| 2026-06-11 | $2,08 | +113,11 % | $2,55 | $4,79 | $2,02 | 113,89M |
| 2026-06-10 | $0,98 | -5,24 % | $0,96 | $1,06 | $0,92 | 219,70K |
| 2026-06-09 | $1,03 | -8,04 % | $0,83 | $1,18 | $0,83 | 686,80K |
| 2026-06-08 | $1,12 | +0,90 % | $1,07 | $1,16 | $0,72 | 7,93M |
| 2026-06-05 | $1,11 | -13,95 % | $1,13 | $1,13 | $0,95 | 8,59M |
| 2026-06-04 | $1,29 | +4,03 % | $1,23 | $1,31 | $1,16 | 966,50K |
| 2026-06-03 | $1,24 | -14,48 % | $1,37 | $1,43 | $1,14 | 12,70K |
| 2026-06-02 | $1,45 | +25,00 % | $1,14 | $1,45 | $1,14 | 43,90K |
| 2026-06-01 | $1,16 | +14,85 % | $1,05 | $1,25 | $1,03 | 28,50K |
| 2026-05-29 | $1,01 | +1,00 % | $1,00 | $1,07 | $0,93 | 8,20K |
| 2026-05-28 | $1,00 | +7,53 % | $0,95 | $1,01 | $0,92 | 13,10K |
| 2026-05-27 | $0,93 | -4,71 % | $0,92 | $0,98 | $0,92 | 900 |
| 2026-05-26 | $0,98 | -3,37 % | $1,01 | $1,03 | $0,98 | 8,90K |