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 | $0,98 | -10,17 % | $1,04 | $1,06 | $0,98 | 5,70K |
| 2026-09-30 | $1,09 | +30,04 % | $0,84 | $1,09 | $0,78 | 39,00K |
| 2026-09-29 | $0,84 | -17,75 % | $1,02 | $1,02 | $0,84 | 64,00K |
| 2026-09-28 | $1,02 | -8,11 % | $1,15 | $1,15 | $1,02 | 60,50K |
| 2026-09-25 | $1,11 | +2,78 % | $1,14 | $1,14 | $1,09 | 3,30K |
| 2026-09-24 | $1,08 | -4,42 % | $1,04 | $1,14 | $1,04 | 1,90K |
| 2026-09-23 | $1,13 | +10,78 % | $1,14 | $1,14 | $1,02 | 4,60K |
| 2026-09-22 | $1,02 | -6,85 % | $1,06 | $1,06 | $1,02 | 8,40K |
| 2026-09-21 | $1,10 | +6,31 % | $1,01 | $1,17 | $1,01 | 3,50K |
| 2026-09-18 | $1,03 | -1,90 % | $1,05 | $1,22 | $1,03 | 11,70K |
| 2026-09-17 | $1,05 | +2,94 % | $0,99 | $1,05 | $0,99 | 5,40K |
| 2026-09-16 | $1,02 | +0,99 % | $0,99 | $1,06 | $0,96 | 28,70K |
| 2026-09-15 | $1,01 | +4,34 % | $0,94 | $1,06 | $0,91 | 43,40K |
| 2026-09-14 | $0,97 | -6,92 % | $0,93 | $1,04 | $0,93 | 38,60K |
| 2026-09-11 | $1,04 | -3,70 % | $0,97 | $1,06 | $0,94 | 91,00K |
| 2026-09-10 | $1,08 | +8,00 % | $0,96 | $1,11 | $0,85 | 3,94M |
| 2026-09-09 | $1,00 | -15,97 % | $0,97 | $1,05 | $0,97 | 15,50K |
| 2026-09-08 | $1,19 | 0,00 % | $1,19 | $1,19 | $1,19 | 0 |
| 2026-09-04 | $1,19 | -6,67 % | $1,20 | $1,20 | $1,05 | 9,10K |
| 2026-09-03 | $1,27 | +6,25 % | $1,33 | $1,33 | $1,27 | 1,00K |
| 2026-09-02 | $1,20 | +1,69 % | $1,19 | $1,22 | $1,10 | 5,60K |
| 2026-09-01 | $1,18 | -1,67 % | $1,05 | $1,31 | $1,03 | 10,40K |
| 2026-08-31 | $1,20 | -10,45 % | $1,25 | $1,25 | $1,20 | 800 |
| 2026-08-28 | $1,34 | 0,00 % | $1,34 | $1,34 | $1,34 | 0 |
| 2026-08-27 | $1,34 | 0,00 % | $1,11 | $1,34 | $1,11 | 2,30K |
| 2026-08-26 | $1,34 | +3,08 % | $1,33 | $1,34 | $1,33 | 500 |
| 2026-08-25 | $1,30 | +4,33 % | $1,31 | $1,31 | $1,30 | 2,40K |
| 2026-08-24 | $1,25 | +7,41 % | $1,27 | $1,45 | $1,20 | 15,40K |
| 2026-08-21 | $1,16 | -10,77 % | $1,30 | $1,30 | $1,15 | 15,30K |
| 2026-08-20 | $1,30 | -3,70 % | $1,30 | $1,30 | $1,30 | 8,40K |
| 2026-08-19 | $1,35 | -4,26 % | $1,32 | $1,35 | $1,32 | 1,40K |
| 2026-08-18 | $1,41 | +11,90 % | $1,35 | $1,41 | $1,33 | 3,00K |
| 2026-08-17 | $1,26 | -13,10 % | $1,26 | $1,26 | $1,26 | 2,50K |
| 2026-08-14 | $1,45 | 0,00 % | $1,45 | $1,45 | $1,45 | 300 |
| 2026-08-13 | $1,45 | +5,07 % | $1,45 | $1,45 | $1,45 | 200 |
| 2026-08-12 | $1,38 | -2,13 % | $1,38 | $1,38 | $1,38 | 300 |
| 2026-08-11 | $1,41 | +1,44 % | $1,41 | $1,41 | $1,41 | 200 |
| 2026-08-10 | $1,39 | +1,46 % | $1,39 | $1,66 | $1,36 | 3,00K |
| 2026-08-07 | $1,37 | -8,67 % | $1,50 | $1,50 | $1,25 | 4,90K |
| 2026-08-06 | $1,50 | 0,00 % | $1,50 | $1,50 | $1,50 | 0 |
| 2026-08-05 | $1,50 | 0,00 % | $1,50 | $1,50 | $1,50 | 0 |
| 2026-08-04 | $1,50 | 0,00 % | $1,50 | $1,50 | $1,50 | 0 |
| 2026-08-03 | $1,50 | 0,00 % | $1,50 | $1,50 | $1,50 | 0 |
| 2026-07-31 | $1,50 | +1,42 % | $1,39 | $1,50 | $1,39 | 4,20K |
| 2026-07-30 | $1,48 | -0,74 % | $1,48 | $1,48 | $1,44 | 600 |
| 2026-07-29 | $1,49 | +7,97 % | $1,41 | $1,49 | $1,41 | 2,30K |
| 2026-07-28 | $1,38 | -1,43 % | $1,39 | $1,39 | $1,38 | 1,20K |
| 2026-07-27 | $1,40 | +10,94 % | $1,26 | $1,40 | $1,26 | 4,60K |
| 2026-07-24 | $1,26 | -9,86 % | $1,33 | $1,33 | $1,26 | 1,80K |
| 2026-07-23 | $1,40 | -2,10 % | $1,38 | $1,40 | $1,25 | 13,30K |
| 2026-07-22 | $1,43 | -5,92 % | $1,47 | $1,47 | $1,43 | 600 |
| 2026-07-21 | $1,52 | -6,75 % | $1,60 | $1,60 | $1,52 | 600 |
| 2026-07-20 | $1,63 | -8,43 % | $1,66 | $1,75 | $1,44 | 18,80K |
| 2026-07-17 | $1,78 | +4,71 % | $1,73 | $1,79 | $1,72 | 9,60K |
| 2026-07-16 | $1,70 | +18,06 % | $1,47 | $1,80 | $1,39 | 92,20K |
| 2026-07-15 | $1,44 | +2,13 % | $1,44 | $1,44 | $1,44 | 400 |
| 2026-07-14 | $1,41 | 0,00 % | $1,41 | $1,41 | $1,41 | 0 |
| 2026-07-13 | $1,41 | +2,17 % | $1,35 | $1,47 | $1,31 | 88,80K |
| 2026-07-10 | $1,38 | -6,76 % | $1,38 | $1,38 | $1,38 | 1,60K |
| 2026-07-09 | $1,48 | +15,63 % | $1,33 | $1,48 | $1,29 | 79,00K |
| 2026-07-08 | $1,28 | -14,67 % | $1,47 | $1,50 | $1,25 | 18,70K |
| 2026-07-07 | $1,50 | +3,45 % | $1,50 | $1,50 | $1,31 | 9,20K |
| 2026-07-06 | $1,45 | +5,84 % | $1,35 | $1,50 | $1,35 | 13,40K |
| 2026-07-02 | $1,37 | -11,61 % | $1,57 | $1,57 | $1,37 | 600 |
| 2026-07-01 | $1,55 | +6,16 % | $1,49 | $1,55 | $1,37 | 4,10K |
| 2026-06-30 | $1,46 | +3,55 % | $1,41 | $1,46 | $1,35 | 2,50K |
| 2026-06-29 | $1,41 | +11,02 % | $1,36 | $1,41 | $1,35 | 4,90K |
| 2026-06-26 | $1,27 | -3,05 % | $1,43 | $1,43 | $1,26 | 4,00K |
| 2026-06-25 | $1,31 | -9,66 % | $1,38 | $1,38 | $1,31 | 1,10K |
| 2026-06-24 | $1,45 | +5,07 % | $1,30 | $1,45 | $1,25 | 10,70K |
| 2026-06-23 | $1,38 | +2,99 % | $1,34 | $1,38 | $1,32 | 8,50K |
| 2026-06-22 | $1,34 | -15,19 % | $1,57 | $1,57 | $1,34 | 2,50K |
| 2026-06-18 | $1,58 | -3,66 % | $1,64 | $1,65 | $1,51 | 7,60K |
| 2026-06-17 | $1,64 | -4,09 % | $1,67 | $1,70 | $1,56 | 8,20K |
| 2026-06-16 | $1,71 | -5,52 % | $1,74 | $1,75 | $1,67 | 11,30K |
| 2026-06-15 | $1,81 | +6,47 % | $1,72 | $1,82 | $1,66 | 29,00K |
| 2026-06-12 | $1,70 | +13,33 % | $1,47 | $1,70 | $1,37 | 47,60K |
| 2026-06-11 | $1,50 | +3,45 % | $1,47 | $1,52 | $1,33 | 60,30K |
| 2026-06-10 | $1,45 | -7,05 % | $1,63 | $1,63 | $1,35 | 374,40K |
| 2026-06-09 | $1,56 | +9,47 % | $1,30 | $1,90 | $1,29 | 441,90K |
| 2026-06-08 | $1,42 | +39,71 % | $1,06 | $2,25 | $1,02 | 12,16M |
| 2026-06-05 | $1,02 | -4,67 % | $0,95 | $1,09 | $0,95 | 4,12M |
| 2026-06-04 | $1,07 | +9,30 % | $0,97 | $1,07 | $0,80 | 5,62M |
| 2026-06-03 | $0,98 | -7,64 % | $1,03 | $1,05 | $0,92 | 60,90K |
| 2026-06-02 | $1,06 | 0,00 % | $0,91 | $1,08 | $0,90 | 189,90K |
| 2026-06-01 | $1,06 | +0,95 % | $0,89 | $1,09 | $0,89 | 194,00K |
| 2026-05-29 | $1,05 | -0,94 % | $0,93 | $1,14 | $0,87 | 6,44M |
| 2026-05-28 | $1,06 | +4,95 % | $1,01 | $1,09 | $1,01 | 17,20K |
| 2026-05-27 | $1,01 | +1,00 % | $1,00 | $1,03 | $0,92 | 5,40K |
| 2026-05-26 | $1,00 | -4,76 % | $1,00 | $1,02 | $0,96 | 8,30K |