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 | $0,78 | +6,10 % | $0,74 | $0,87 | $0,71 | 329,40K |
| 2026-10-01 | $0,74 | -10,11 % | $0,76 | $0,78 | $0,65 | 688,90K |
| 2026-09-30 | $0,82 | -3,75 % | $0,85 | $0,86 | $0,80 | 6,16M |
| 2026-09-29 | $0,85 | -3,18 % | $0,82 | $0,88 | $0,81 | 75,00K |
| 2026-09-28 | $0,88 | +2,44 % | $0,83 | $0,90 | $0,83 | 15,60K |
| 2026-09-25 | $0,86 | +0,70 % | $0,81 | $0,90 | $0,81 | 27,10K |
| 2026-09-24 | $0,85 | -3,28 % | $0,90 | $0,90 | $0,83 | 25,60K |
| 2026-09-23 | $0,88 | +4,25 % | $0,85 | $0,89 | $0,85 | 36,00K |
| 2026-09-22 | $0,85 | -1,40 % | $0,84 | $0,90 | $0,80 | 121,40K |
| 2026-09-21 | $0,86 | -1,38 % | $0,89 | $0,90 | $0,86 | 21,20K |
| 2026-09-18 | $0,87 | +7,53 % | $0,83 | $0,89 | $0,78 | 78,10K |
| 2026-09-17 | $0,81 | -4,71 % | $0,84 | $0,84 | $0,77 | 69,50K |
| 2026-09-16 | $0,85 | -4,06 % | $0,90 | $0,90 | $0,85 | 28,90K |
| 2026-09-15 | $0,89 | -0,34 % | $0,88 | $0,90 | $0,86 | 79,70K |
| 2026-09-14 | $0,89 | -1,88 % | $0,96 | $0,96 | $0,87 | 51,00K |
| 2026-09-11 | $0,91 | -2,69 % | $0,92 | $1,00 | $0,89 | 122,50K |
| 2026-09-10 | $0,93 | -0,64 % | $0,94 | $0,95 | $0,90 | 38,10K |
| 2026-09-09 | $0,94 | +0,64 % | $0,93 | $0,98 | $0,93 | 48,00K |
| 2026-09-08 | $0,93 | -5,00 % | $0,95 | $1,00 | $0,93 | 95,40K |
| 2026-09-04 | $0,98 | -1,90 % | $0,98 | $1,00 | $0,97 | 21,20K |
| 2026-09-03 | $1,00 | +2,36 % | $0,97 | $1,00 | $0,94 | 57,10K |
| 2026-09-02 | $0,98 | +0,83 % | $0,97 | $1,00 | $0,94 | 34,10K |
| 2026-09-01 | $0,97 | +0,83 % | $0,97 | $0,98 | $0,94 | 37,30K |
| 2026-08-31 | $0,96 | -2,04 % | $0,98 | $0,99 | $0,96 | 46,40K |
| 2026-08-28 | $0,98 | -2,00 % | $0,98 | $1,02 | $0,97 | 64,90K |
| 2026-08-27 | $1,00 | -0,99 % | $0,98 | $1,02 | $0,95 | 11,20K |
| 2026-08-26 | $1,01 | 0,00 % | $0,99 | $1,02 | $0,98 | 30,50K |
| 2026-08-25 | $1,01 | +4,12 % | $0,97 | $1,03 | $0,96 | 37,30K |
| 2026-08-24 | $0,97 | -3,00 % | $0,99 | $1,00 | $0,95 | 33,30K |
| 2026-08-21 | $1,00 | -1,96 % | $0,99 | $1,03 | $0,96 | 66,70K |
| 2026-08-20 | $1,02 | -0,97 % | $1,00 | $1,02 | $0,99 | 21,10K |
| 2026-08-19 | $1,03 | +3,00 % | $0,99 | $1,03 | $0,99 | 150,40K |
| 2026-08-18 | $1,00 | -0,99 % | $1,02 | $1,03 | $0,99 | 168,10K |
| 2026-08-17 | $1,01 | +0,50 % | $0,99 | $1,01 | $0,98 | 133,80K |
| 2026-08-14 | $1,00 | -5,19 % | $1,00 | $1,01 | $0,98 | 302,90K |
| 2026-08-13 | $1,06 | +3,92 % | $1,03 | $1,13 | $1,03 | 122,70K |
| 2026-08-12 | $1,02 | -2,86 % | $1,05 | $1,07 | $1,00 | 77,10K |
| 2026-08-11 | $1,05 | -6,25 % | $1,08 | $1,10 | $1,05 | 43,70K |
| 2026-08-10 | $1,12 | 0,00 % | $1,04 | $1,13 | $1,04 | 27,90K |
| 2026-08-07 | $1,12 | 0,00 % | $1,08 | $1,15 | $1,08 | 18,00K |
| 2026-08-06 | $1,12 | -3,45 % | $1,16 | $1,16 | $1,10 | 32,70K |
| 2026-08-05 | $1,16 | +1,75 % | $1,16 | $1,16 | $1,10 | 19,90K |
| 2026-08-04 | $1,14 | 0,00 % | $1,12 | $1,17 | $1,10 | 84,50K |
| 2026-08-03 | $1,14 | +2,70 % | $1,10 | $1,17 | $1,09 | 51,10K |
| 2026-07-31 | $1,11 | +6,73 % | $1,04 | $1,16 | $1,03 | 66,10K |
| 2026-07-30 | $1,04 | -3,70 % | $1,05 | $1,09 | $1,03 | 122,20K |
| 2026-07-29 | $1,08 | +0,93 % | $1,05 | $1,08 | $1,05 | 4,20K |
| 2026-07-28 | $1,07 | -1,83 % | $1,06 | $1,08 | $1,05 | 13,70K |
| 2026-07-27 | $1,09 | +2,83 % | $1,08 | $1,09 | $1,03 | 30,50K |
| 2026-07-24 | $1,06 | 0,00 % | $1,03 | $1,08 | $1,03 | 11,80K |
| 2026-07-23 | $1,06 | -6,19 % | $1,08 | $1,12 | $1,03 | 22,70K |
| 2026-07-22 | $1,13 | 0,00 % | $1,16 | $1,17 | $1,08 | 29,80K |
| 2026-07-21 | $1,13 | 0,00 % | $1,12 | $1,18 | $1,11 | 39,70K |
| 2026-07-20 | $1,13 | 0,00 % | $1,15 | $1,20 | $1,07 | 113,50K |
| 2026-07-17 | $1,13 | +5,61 % | $1,03 | $1,16 | $1,03 | 138,00K |
| 2026-07-16 | $1,07 | +2,88 % | $1,03 | $1,09 | $1,03 | 73,60K |
| 2026-07-15 | $1,04 | -2,80 % | $1,02 | $1,07 | $1,02 | 52,10K |
| 2026-07-14 | $1,07 | +0,94 % | $1,02 | $1,09 | $1,02 | 75,30K |
| 2026-07-13 | $1,06 | 0,00 % | $1,06 | $1,06 | $1,02 | 33,10K |
| 2026-07-10 | $1,06 | -2,75 % | $1,09 | $1,10 | $1,05 | 17,70K |
| 2026-07-09 | $1,09 | +2,83 % | $1,07 | $1,10 | $1,05 | 29,50K |
| 2026-07-08 | $1,06 | +1,92 % | $1,02 | $1,07 | $1,00 | 58,00K |
| 2026-07-07 | $1,04 | +6,67 % | $0,97 | $1,07 | $0,97 | 115,70K |
| 2026-07-06 | $0,98 | -3,47 % | $1,01 | $1,03 | $0,97 | 42,90K |
| 2026-07-02 | $1,01 | -4,72 % | $1,04 | $1,09 | $1,00 | 50,00K |
| 2026-07-01 | $1,06 | +4,95 % | $1,02 | $1,10 | $1,01 | 155,50K |
| 2026-06-30 | $1,01 | 0,00 % | $1,00 | $1,03 | $0,98 | 64,70K |
| 2026-06-29 | $1,01 | -2,88 % | $1,00 | $1,08 | $0,98 | 100,80K |
| 2026-06-26 | $1,04 | +7,22 % | $0,95 | $1,06 | $0,91 | 210,70K |
| 2026-06-25 | $0,97 | -2,22 % | $0,98 | $1,00 | $0,95 | 90,40K |
| 2026-06-24 | $0,99 | -0,70 % | $0,98 | $1,00 | $0,96 | 71,60K |
| 2026-06-23 | $1,00 | +1,94 % | $0,98 | $1,01 | $0,98 | 63,40K |
| 2026-06-22 | $0,98 | -9,26 % | $1,05 | $1,06 | $0,97 | 105,70K |
| 2026-06-18 | $1,08 | +1,89 % | $1,06 | $1,10 | $1,01 | 289,80K |
| 2026-06-17 | $1,06 | -0,93 % | $1,07 | $1,10 | $1,03 | 111,10K |
| 2026-06-16 | $1,07 | +1,90 % | $1,04 | $1,12 | $1,00 | 154,20K |
| 2026-06-15 | $1,05 | -1,87 % | $1,06 | $1,14 | $1,03 | 154,70K |
| 2026-06-12 | $1,07 | +0,94 % | $1,07 | $1,12 | $1,04 | 113,70K |
| 2026-06-11 | $1,06 | -1,85 % | $1,06 | $1,12 | $1,02 | 80,20K |
| 2026-06-10 | $1,08 | +2,86 % | $1,06 | $1,09 | $1,02 | 195,10K |
| 2026-06-09 | $1,05 | +5,00 % | $1,01 | $1,06 | $1,01 | 210,40K |
| 2026-06-08 | $1,00 | +1,32 % | $0,97 | $1,04 | $0,97 | 91,30K |
| 2026-06-05 | $0,99 | -1,30 % | $1,00 | $1,05 | $0,95 | 139,40K |
| 2026-06-04 | $1,00 | +3,63 % | $0,98 | $1,05 | $0,97 | 189,80K |
| 2026-06-03 | $0,96 | -9,81 % | $1,08 | $1,11 | $0,96 | 344,20K |
| 2026-06-02 | $1,07 | +3,88 % | $1,03 | $1,15 | $1,02 | 317,80K |
| 2026-06-01 | $1,03 | +3,83 % | $0,99 | $1,10 | $0,99 | 627,10K |
| 2026-05-29 | $0,99 | +1,43 % | $1,00 | $1,02 | $0,97 | 202,80K |
| 2026-05-28 | $0,98 | +4,60 % | $0,92 | $1,02 | $0,90 | 270,20K |
| 2026-05-27 | $0,94 | +7,97 % | $0,86 | $1,00 | $0,86 | 538,10K |