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 | $1,02 | -3,77 % | $1,04 | $1,07 | $1,02 | 35,32K |
| 2026-09-30 | $1,06 | +0,95 % | $1,04 | $1,08 | $1,02 | 130,00K |
| 2026-09-29 | $1,05 | -1,87 % | $1,06 | $1,09 | $1,04 | 49,80K |
| 2026-09-28 | $1,07 | +0,94 % | $1,08 | $1,11 | $1,06 | 224,40K |
| 2026-09-25 | $1,06 | +0,95 % | $1,05 | $1,08 | $1,03 | 19,30K |
| 2026-09-24 | $1,05 | 0,00 % | $1,06 | $1,07 | $1,00 | 31,80K |
| 2026-09-23 | $1,05 | +2,94 % | $1,03 | $1,06 | $1,03 | 76,20K |
| 2026-09-22 | $1,02 | -1,92 % | $1,01 | $1,06 | $1,01 | 27,20K |
| 2026-09-21 | $1,04 | 0,00 % | $1,03 | $1,06 | $1,03 | 67,90K |
| 2026-09-18 | $1,04 | -0,95 % | $1,06 | $1,06 | $1,02 | 35,70K |
| 2026-09-17 | $1,05 | +3,96 % | $1,01 | $1,06 | $1,01 | 26,90K |
| 2026-09-16 | $1,01 | +1,00 % | $1,00 | $1,07 | $0,99 | 28,40K |
| 2026-09-15 | $1,00 | -1,96 % | $1,02 | $1,04 | $0,99 | 270,40K |
| 2026-09-14 | $1,02 | +0,99 % | $0,99 | $1,05 | $0,96 | 46,70K |
| 2026-09-11 | $1,01 | -3,81 % | $1,00 | $1,09 | $1,00 | 148,30K |
| 2026-09-10 | $1,05 | -0,94 % | $1,06 | $1,06 | $1,04 | 18,40K |
| 2026-09-09 | $1,06 | -0,93 % | $1,06 | $1,08 | $1,03 | 24,80K |
| 2026-09-08 | $1,07 | 0,00 % | $1,08 | $1,10 | $1,04 | 32,10K |
| 2026-09-04 | $1,07 | +1,90 % | $1,02 | $1,09 | $1,02 | 88,70K |
| 2026-09-03 | $1,05 | -4,55 % | $1,10 | $1,12 | $1,04 | 331,00K |
| 2026-09-02 | $1,10 | +6,80 % | $1,02 | $1,10 | $1,02 | 462,60K |
| 2026-09-01 | $1,03 | +5,32 % | $0,99 | $1,10 | $0,99 | 357,30K |
| 2026-08-31 | $0,98 | -2,10 % | $1,00 | $1,00 | $0,92 | 17,90K |
| 2026-08-28 | $1,00 | +0,40 % | $0,98 | $1,06 | $0,97 | 10,10K |
| 2026-08-27 | $1,00 | +2,16 % | $0,95 | $1,06 | $0,94 | 121,10K |
| 2026-08-26 | $0,97 | -0,41 % | $0,97 | $1,01 | $0,96 | 24,60K |
| 2026-08-25 | $0,98 | +6,30 % | $0,98 | $1,00 | $0,97 | 35,90K |
| 2026-08-24 | $0,92 | -6,12 % | $0,94 | $0,96 | $0,86 | 59,70K |
| 2026-08-21 | $0,98 | -5,77 % | $1,03 | $1,04 | $0,94 | 77,90K |
| 2026-08-20 | $1,04 | +0,97 % | $1,01 | $1,05 | $1,01 | 21,70K |
| 2026-08-19 | $1,03 | -0,96 % | $1,05 | $1,07 | $1,03 | 12,00K |
| 2026-08-18 | $1,04 | 0,00 % | $1,06 | $1,07 | $1,02 | 10,40K |
| 2026-08-17 | $1,04 | +0,97 % | $1,01 | $1,06 | $1,01 | 27,30K |
| 2026-08-14 | $1,03 | 0,00 % | $1,03 | $1,05 | $1,02 | 60,20K |
| 2026-08-13 | $1,03 | -0,96 % | $1,03 | $1,05 | $1,03 | 22,70K |
| 2026-08-12 | $1,04 | 0,00 % | $1,06 | $1,08 | $1,02 | 56,80K |
| 2026-08-11 | $1,04 | -1,89 % | $1,05 | $1,10 | $1,02 | 31,70K |
| 2026-08-10 | $1,06 | -1,85 % | $1,08 | $1,08 | $1,03 | 17,30K |
| 2026-08-07 | $1,08 | -3,57 % | $1,01 | $1,11 | $1,01 | 26,90K |
| 2026-08-06 | $1,12 | +0,90 % | $1,10 | $1,12 | $1,09 | 19,30K |
| 2026-08-05 | $1,11 | +0,91 % | $1,11 | $1,11 | $1,04 | 15,30K |
| 2026-08-04 | $1,10 | +0,92 % | $1,10 | $1,14 | $1,07 | 35,80K |
| 2026-08-03 | $1,09 | -0,91 % | $1,14 | $1,16 | $1,08 | 72,80K |
| 2026-07-31 | $1,10 | +1,85 % | $1,11 | $1,11 | $1,08 | 19,70K |
| 2026-07-30 | $1,08 | -0,92 % | $1,11 | $1,12 | $1,08 | 23,80K |
| 2026-07-29 | $1,09 | -1,80 % | $1,16 | $1,16 | $1,06 | 15,50K |
| 2026-07-28 | $1,11 | +1,83 % | $1,13 | $1,17 | $1,07 | 24,30K |
| 2026-07-27 | $1,09 | +1,87 % | $1,07 | $1,13 | $1,07 | 8,80K |
| 2026-07-24 | $1,07 | 0,00 % | $1,08 | $1,10 | $1,07 | 9,60K |
| 2026-07-23 | $1,07 | -1,83 % | $1,10 | $1,13 | $1,05 | 30,00K |
| 2026-07-22 | $1,09 | -1,80 % | $1,10 | $1,13 | $1,08 | 16,30K |
| 2026-07-21 | $1,11 | +3,74 % | $1,06 | $1,13 | $1,06 | 15,30K |
| 2026-07-20 | $1,07 | -0,93 % | $1,07 | $1,11 | $1,05 | 19,90K |
| 2026-07-17 | $1,08 | -0,92 % | $1,09 | $1,13 | $1,06 | 10,40K |
| 2026-07-16 | $1,09 | +1,87 % | $1,08 | $1,14 | $1,07 | 71,40K |
| 2026-07-15 | $1,07 | -1,83 % | $1,08 | $1,17 | $1,06 | 43,30K |
| 2026-07-14 | $1,09 | +0,93 % | $1,10 | $1,13 | $1,08 | 31,70K |
| 2026-07-13 | $1,08 | -0,92 % | $1,10 | $1,15 | $1,06 | 51,00K |
| 2026-07-10 | $1,09 | -0,91 % | $1,11 | $1,15 | $1,05 | 39,60K |
| 2026-07-09 | $1,10 | -9,09 % | $1,19 | $1,26 | $1,08 | 208,60K |
| 2026-07-08 | $1,21 | 0,00 % | $1,22 | $1,29 | $1,20 | 39,90K |
| 2026-07-07 | $1,21 | +0,83 % | $1,19 | $1,28 | $1,18 | 9,50K |
| 2026-07-06 | $1,20 | -4,00 % | $1,23 | $1,25 | $1,20 | 19,70K |
| 2026-07-02 | $1,25 | -0,79 % | $1,29 | $1,31 | $1,21 | 28,90K |
| 2026-07-01 | $1,26 | +0,80 % | $1,27 | $1,31 | $1,24 | 11,90K |
| 2026-06-30 | $1,25 | -2,34 % | $1,27 | $1,32 | $1,24 | 37,30K |
| 2026-06-29 | $1,28 | -1,54 % | $1,31 | $1,31 | $1,23 | 28,00K |
| 2026-06-26 | $1,30 | +4,00 % | $1,24 | $1,31 | $1,16 | 77,30K |
| 2026-06-25 | $1,25 | +1,63 % | $1,24 | $1,29 | $1,21 | 127,90K |
| 2026-06-24 | $1,23 | +0,82 % | $1,21 | $1,24 | $1,21 | 25,40K |
| 2026-06-23 | $1,22 | +1,67 % | $1,21 | $1,23 | $1,20 | 13,90K |
| 2026-06-22 | $1,20 | -3,23 % | $1,22 | $1,24 | $1,19 | 27,10K |
| 2026-06-18 | $1,24 | +0,81 % | $1,22 | $1,24 | $1,16 | 38,70K |
| 2026-06-17 | $1,23 | -0,81 % | $1,25 | $1,25 | $1,21 | 18,40K |
| 2026-06-16 | $1,24 | +4,20 % | $1,20 | $1,25 | $1,16 | 80,90K |
| 2026-06-15 | $1,19 | -0,83 % | $1,19 | $1,25 | $1,18 | 155,50K |
| 2026-06-12 | $1,20 | -0,83 % | $1,19 | $1,23 | $1,17 | 40,90K |
| 2026-06-11 | $1,21 | -0,82 % | $1,24 | $1,24 | $1,05 | 219,40K |
| 2026-06-10 | $1,22 | -0,81 % | $1,25 | $1,25 | $1,20 | 70,40K |
| 2026-06-09 | $1,23 | +1,65 % | $1,23 | $1,24 | $1,19 | 12,90K |
| 2026-06-08 | $1,21 | +5,22 % | $1,19 | $1,23 | $1,15 | 47,90K |
| 2026-06-05 | $1,15 | -7,26 % | $1,22 | $1,22 | $1,14 | 38,20K |
| 2026-06-04 | $1,24 | +8,77 % | $1,13 | $1,24 | $1,13 | 78,50K |
| 2026-06-03 | $1,14 | -0,87 % | $1,12 | $1,16 | $1,12 | 44,00K |
| 2026-06-02 | $1,15 | +2,68 % | $1,14 | $1,18 | $1,13 | 64,40K |
| 2026-06-01 | $1,12 | -4,27 % | $1,14 | $1,20 | $1,11 | 84,50K |
| 2026-05-29 | $1,17 | -3,31 % | $1,17 | $1,20 | $1,16 | 35,40K |
| 2026-05-28 | $1,21 | -1,63 % | $1,22 | $1,25 | $1,16 | 48,80K |
| 2026-05-27 | $1,23 | +0,82 % | $1,23 | $1,24 | $1,20 | 14,80K |
| 2026-05-26 | $1,22 | -1,61 % | $1,24 | $1,24 | $1,16 | 76,70K |