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 | $1,50 | 0,00 % | $1,47 | $1,50 | $1,44 | 41,30K |
| 2026-09-30 | $1,50 | +1,35 % | $1,47 | $1,51 | $1,45 | 38,90K |
| 2026-09-29 | $1,48 | 0,00 % | $1,48 | $1,49 | $1,45 | 40,00K |
| 2026-09-28 | $1,48 | -1,99 % | $1,52 | $1,52 | $1,47 | 53,80K |
| 2026-09-25 | $1,51 | +0,67 % | $1,47 | $1,51 | $1,47 | 36,70K |
| 2026-09-24 | $1,50 | -0,66 % | $1,50 | $1,51 | $1,47 | 36,00K |
| 2026-09-23 | $1,51 | 0,00 % | $1,51 | $1,51 | $1,48 | 27,60K |
| 2026-09-22 | $1,51 | -1,31 % | $1,55 | $1,55 | $1,49 | 22,70K |
| 2026-09-21 | $1,53 | -0,65 % | $1,52 | $1,54 | $1,51 | 29,30K |
| 2026-09-18 | $1,54 | +0,65 % | $1,50 | $1,58 | $1,50 | 74,10K |
| 2026-09-17 | $1,53 | +2,00 % | $1,49 | $1,53 | $1,48 | 25,90K |
| 2026-09-16 | $1,50 | 0,00 % | $1,48 | $1,51 | $1,47 | 32,50K |
| 2026-09-15 | $1,50 | -0,66 % | $1,51 | $1,53 | $1,48 | 33,90K |
| 2026-09-14 | $1,51 | 0,00 % | $1,54 | $1,54 | $1,50 | 49,90K |
| 2026-09-11 | $1,51 | +0,67 % | $1,53 | $1,53 | $1,47 | 38,70K |
| 2026-09-10 | $1,50 | -1,32 % | $1,54 | $1,54 | $1,49 | 15,00K |
| 2026-09-09 | $1,52 | +1,33 % | $1,51 | $1,54 | $1,49 | 33,90K |
| 2026-09-08 | $1,50 | -1,32 % | $1,52 | $1,52 | $1,44 | 60,60K |
| 2026-09-04 | $1,52 | 0,00 % | $1,51 | $1,52 | $1,49 | 21,20K |
| 2026-09-03 | $1,52 | -1,94 % | $1,56 | $1,58 | $1,50 | 21,60K |
| 2026-09-02 | $1,55 | +4,03 % | $1,49 | $1,58 | $1,49 | 66,30K |
| 2026-09-01 | $1,49 | -3,25 % | $1,51 | $1,54 | $1,48 | 17,00K |
| 2026-08-31 | $1,54 | +2,67 % | $1,50 | $1,57 | $1,48 | 37,80K |
| 2026-08-28 | $1,50 | 0,00 % | $1,49 | $1,51 | $1,47 | 28,70K |
| 2026-08-27 | $1,50 | -1,32 % | $1,51 | $1,52 | $1,47 | 15,70K |
| 2026-08-26 | $1,52 | +1,33 % | $1,51 | $1,52 | $1,48 | 35,50K |
| 2026-08-25 | $1,50 | -0,66 % | $1,52 | $1,52 | $1,47 | 12,40K |
| 2026-08-24 | $1,51 | 0,00 % | $1,54 | $1,55 | $1,48 | 26,00K |
| 2026-08-21 | $1,51 | -0,66 % | $1,55 | $1,56 | $1,48 | 41,40K |
| 2026-08-20 | $1,52 | +1,33 % | $1,52 | $1,54 | $1,48 | 55,80K |
| 2026-08-19 | $1,50 | -0,66 % | $1,50 | $1,54 | $1,48 | 201,00K |
| 2026-08-18 | $1,51 | -3,82 % | $1,54 | $1,56 | $1,51 | 154,90K |
| 2026-08-17 | $1,57 | +1,29 % | $1,58 | $1,59 | $1,53 | 60,10K |
| 2026-08-14 | $1,55 | -4,91 % | $1,64 | $1,66 | $1,52 | 84,50K |
| 2026-08-13 | $1,63 | +8,67 % | $1,52 | $1,64 | $1,51 | 260,90K |
| 2026-08-12 | $1,50 | +1,35 % | $1,49 | $1,54 | $1,48 | 95,70K |
| 2026-08-11 | $1,48 | +0,68 % | $1,46 | $1,51 | $1,46 | 141,20K |
| 2026-08-10 | $1,47 | 0,00 % | $1,48 | $1,57 | $1,46 | 130,60K |
| 2026-08-07 | $1,47 | +3,52 % | $1,44 | $1,49 | $1,43 | 162,30K |
| 2026-08-06 | $1,42 | 0,00 % | $1,42 | $1,42 | $1,40 | 170,30K |
| 2026-08-05 | $1,42 | +1,43 % | $1,41 | $1,42 | $1,40 | 15,40K |
| 2026-08-04 | $1,40 | +2,19 % | $1,37 | $1,42 | $1,37 | 125,40K |
| 2026-08-03 | $1,37 | -0,72 % | $1,38 | $1,40 | $1,37 | 51,40K |
| 2026-07-31 | $1,38 | -1,43 % | $1,41 | $1,41 | $1,38 | 16,80K |
| 2026-07-30 | $1,40 | -0,71 % | $1,40 | $1,42 | $1,39 | 40,90K |
| 2026-07-29 | $1,41 | -0,70 % | $1,45 | $1,45 | $1,39 | 28,60K |
| 2026-07-28 | $1,42 | +2,16 % | $1,42 | $1,43 | $1,38 | 34,60K |
| 2026-07-27 | $1,39 | 0,00 % | $1,41 | $1,42 | $1,39 | 17,70K |
| 2026-07-24 | $1,39 | +1,46 % | $1,40 | $1,41 | $1,36 | 81,20K |
| 2026-07-23 | $1,37 | -2,14 % | $1,40 | $1,40 | $1,37 | 7,00K |
| 2026-07-22 | $1,40 | +0,72 % | $1,39 | $1,40 | $1,37 | 1,90K |
| 2026-07-21 | $1,39 | +0,72 % | $1,39 | $1,40 | $1,37 | 5,80K |
| 2026-07-20 | $1,38 | -1,43 % | $1,37 | $1,41 | $1,37 | 4,60K |
| 2026-07-17 | $1,40 | 0,00 % | $1,42 | $1,44 | $1,37 | 28,80K |
| 2026-07-16 | $1,40 | -0,71 % | $1,40 | $1,41 | $1,38 | 6,00K |
| 2026-07-15 | $1,41 | -1,40 % | $1,41 | $1,44 | $1,41 | 7,90K |
| 2026-07-14 | $1,43 | -0,69 % | $1,46 | $1,46 | $1,40 | 3,70K |
| 2026-07-13 | $1,44 | 0,00 % | $1,43 | $1,46 | $1,41 | 5,60K |
| 2026-07-10 | $1,44 | +1,41 % | $1,41 | $1,46 | $1,39 | 78,00K |
| 2026-07-09 | $1,42 | 0,00 % | $1,43 | $1,46 | $1,37 | 100,60K |
| 2026-07-08 | $1,42 | -1,39 % | $1,45 | $1,45 | $1,39 | 19,90K |
| 2026-07-07 | $1,44 | -0,69 % | $1,41 | $1,46 | $1,41 | 9,60K |
| 2026-07-06 | $1,45 | -0,68 % | $1,43 | $1,45 | $1,40 | 89,80K |
| 2026-07-02 | $1,46 | +0,69 % | $1,43 | $1,46 | $1,42 | 42,60K |
| 2026-07-01 | $1,45 | +2,84 % | $1,43 | $1,52 | $1,40 | 39,50K |
| 2026-06-30 | $1,41 | +1,44 % | $1,40 | $1,42 | $1,37 | 11,20K |
| 2026-06-29 | $1,39 | 0,00 % | $1,40 | $1,40 | $1,36 | 23,90K |
| 2026-06-26 | $1,39 | +2,21 % | $1,35 | $1,40 | $1,35 | 13,70K |
| 2026-06-25 | $1,36 | -1,45 % | $1,35 | $1,39 | $1,32 | 32,00K |
| 2026-06-24 | $1,38 | +2,22 % | $1,35 | $1,38 | $1,31 | 22,40K |
| 2026-06-23 | $1,35 | +3,05 % | $1,31 | $1,35 | $1,31 | 26,40K |
| 2026-06-22 | $1,31 | -2,24 % | $1,35 | $1,35 | $1,31 | 12,30K |
| 2026-06-18 | $1,34 | +3,08 % | $1,30 | $1,35 | $1,29 | 63,50K |
| 2026-06-17 | $1,30 | +0,78 % | $1,29 | $1,30 | $1,29 | 22,30K |
| 2026-06-16 | $1,29 | 0,00 % | $1,30 | $1,32 | $1,29 | 77,40K |
| 2026-06-15 | $1,29 | +0,78 % | $1,27 | $1,30 | $1,27 | 28,00K |
| 2026-06-12 | $1,28 | +1,59 % | $1,28 | $1,30 | $1,27 | 20,80K |
| 2026-06-11 | $1,26 | -1,56 % | $1,28 | $1,28 | $1,26 | 17,20K |
| 2026-06-10 | $1,28 | -0,78 % | $1,30 | $1,30 | $1,27 | 33,90K |
| 2026-06-09 | $1,29 | -0,77 % | $1,30 | $1,34 | $1,29 | 33,80K |
| 2026-06-08 | $1,30 | 0,00 % | $1,29 | $1,31 | $1,29 | 4,50K |
| 2026-06-05 | $1,30 | -0,76 % | $1,31 | $1,31 | $1,29 | 13,20K |
| 2026-06-04 | $1,31 | 0,00 % | $1,31 | $1,31 | $1,30 | 2,40K |
| 2026-06-03 | $1,31 | +0,77 % | $1,32 | $1,32 | $1,30 | 4,40K |
| 2026-06-02 | $1,30 | -0,76 % | $1,31 | $1,32 | $1,30 | 9,50K |
| 2026-06-01 | $1,31 | +1,55 % | $1,28 | $1,32 | $1,28 | 71,90K |
| 2026-05-29 | $1,29 | -1,53 % | $1,30 | $1,31 | $1,28 | 28,80K |
| 2026-05-28 | $1,31 | 0,00 % | $1,30 | $1,33 | $1,27 | 27,60K |
| 2026-05-27 | $1,31 | +1,55 % | $1,28 | $1,35 | $1,28 | 10,70K |
| 2026-05-26 | $1,29 | +0,78 % | $1,28 | $1,31 | $1,27 | 76,50K |