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 | $0,95 | -0,83 % | $0,94 | $0,99 | $0,94 | 12,20K |
| 2026-09-30 | $0,96 | +2,13 % | $0,94 | $0,97 | $0,94 | 19,70K |
| 2026-09-29 | $0,94 | -3,39 % | $0,94 | $0,97 | $0,94 | 15,50K |
| 2026-09-28 | $0,97 | 0,00 % | $0,99 | $0,99 | $0,94 | 17,60K |
| 2026-09-25 | $0,97 | +1,35 % | $0,96 | $1,00 | $0,95 | 6,80K |
| 2026-09-24 | $0,96 | -2,04 % | $0,92 | $0,99 | $0,92 | 6,10K |
| 2026-09-23 | $0,98 | -2,49 % | $0,96 | $1,00 | $0,90 | 41,20K |
| 2026-09-22 | $1,00 | +2,55 % | $1,02 | $1,02 | $0,97 | 26,60K |
| 2026-09-21 | $0,98 | +3,16 % | $0,92 | $0,98 | $0,92 | 34,80K |
| 2026-09-18 | $0,95 | 0,00 % | $0,95 | $0,98 | $0,93 | 19,20K |
| 2026-09-17 | $0,95 | +3,26 % | $0,92 | $0,95 | $0,90 | 25,50K |
| 2026-09-16 | $0,92 | -2,13 % | $0,92 | $0,94 | $0,90 | 31,50K |
| 2026-09-15 | $0,94 | -1,05 % | $0,94 | $0,94 | $0,89 | 84,40K |
| 2026-09-14 | $0,95 | -3,06 % | $0,95 | $1,00 | $0,95 | 63,30K |
| 2026-09-11 | $0,98 | +1,03 % | $0,97 | $1,00 | $0,94 | 34,30K |
| 2026-09-10 | $0,97 | -1,02 % | $1,00 | $1,00 | $0,93 | 33,60K |
| 2026-09-09 | $0,98 | +5,95 % | $1,01 | $1,01 | $0,89 | 102,70K |
| 2026-09-08 | $0,93 | -3,04 % | $0,95 | $1,00 | $0,90 | 55,80K |
| 2026-09-04 | $0,95 | -6,47 % | $1,01 | $1,04 | $0,94 | 147,70K |
| 2026-09-03 | $1,02 | +0,99 % | $0,98 | $1,08 | $0,97 | 76,70K |
| 2026-09-02 | $1,01 | +7,68 % | $0,94 | $1,05 | $0,91 | 72,40K |
| 2026-09-01 | $0,94 | +2,63 % | $0,86 | $1,09 | $0,81 | 587,10K |
| 2026-08-31 | $0,91 | +9,20 % | $0,81 | $1,00 | $0,80 | 174,00K |
| 2026-08-28 | $0,84 | -5,96 % | $0,91 | $0,93 | $0,77 | 214,20K |
| 2026-08-27 | $0,89 | +1,60 % | $0,88 | $0,93 | $0,88 | 52,30K |
| 2026-08-26 | $0,88 | -6,81 % | $0,94 | $0,94 | $0,84 | 155,10K |
| 2026-08-25 | $0,94 | +3,30 % | $0,90 | $1,00 | $0,90 | 79,30K |
| 2026-08-24 | $0,91 | -10,78 % | $1,02 | $1,05 | $0,91 | 136,90K |
| 2026-08-21 | $1,02 | -2,86 % | $1,06 | $1,10 | $0,94 | 267,20K |
| 2026-08-20 | $1,05 | -4,55 % | $1,08 | $1,13 | $1,04 | 62,40K |
| 2026-08-19 | $1,10 | -5,98 % | $1,18 | $1,23 | $1,05 | 232,90K |
| 2026-08-18 | $1,17 | -6,40 % | $1,21 | $1,30 | $1,16 | 118,60K |
| 2026-08-17 | $1,25 | -14,97 % | $1,46 | $1,46 | $1,25 | 243,30K |
| 2026-08-14 | $1,47 | -18,33 % | $1,75 | $1,75 | $1,42 | 357,60K |
| 2026-08-13 | $1,80 | +7,14 % | $1,75 | $1,83 | $1,65 | 210,60K |
| 2026-08-12 | $1,68 | +0,60 % | $1,65 | $1,75 | $1,65 | 131,70K |
| 2026-08-11 | $1,67 | -14,36 % | $1,88 | $1,90 | $1,65 | 147,60K |
| 2026-08-10 | $1,95 | +21,88 % | $1,54 | $1,96 | $1,54 | 703,00K |
| 2026-08-07 | $1,60 | -13,04 % | $1,81 | $1,88 | $1,57 | 588,80K |
| 2026-08-06 | $1,84 | +13,58 % | $1,56 | $1,92 | $1,55 | 1,45M |
| 2026-08-05 | $1,62 | -15,62 % | $2,18 | $2,33 | $1,52 | 6,21M |
| 2026-08-04 | $1,92 | -10,70 % | $1,63 | $1,99 | $1,61 | 5,72M |
| 2026-08-03 | $2,15 | +298,15 % | $3,11 | $3,20 | $1,45 | 146,25M |
| 2026-07-31 | $0,54 | -8,78 % | $0,62 | $0,62 | $0,50 | 217,90K |
| 2026-07-30 | $0,59 | +6,09 % | $0,57 | $0,59 | $0,57 | 16,70K |
| 2026-07-29 | $0,56 | -16,09 % | $0,65 | $0,70 | $0,55 | 139,30K |
| 2026-07-28 | $0,67 | -0,75 % | $0,66 | $0,68 | $0,66 | 6,90K |
| 2026-07-27 | $0,67 | +2,13 % | $0,60 | $0,68 | $0,60 | 24,20K |
| 2026-07-24 | $0,66 | -0,61 % | $0,67 | $0,67 | $0,63 | 9,10K |
| 2026-07-23 | $0,66 | +3,13 % | $0,66 | $0,68 | $0,65 | 22,40K |
| 2026-07-22 | $0,64 | -5,60 % | $0,65 | $0,68 | $0,64 | 28,60K |
| 2026-07-21 | $0,68 | -0,15 % | $0,71 | $0,71 | $0,65 | 24,60K |
| 2026-07-20 | $0,68 | -0,44 % | $0,66 | $0,70 | $0,64 | 22,70K |
| 2026-07-17 | $0,68 | +0,29 % | $0,66 | $0,73 | $0,64 | 33,80K |
| 2026-07-16 | $0,68 | -1,45 % | $0,70 | $0,71 | $0,68 | 15,20K |
| 2026-07-15 | $0,69 | -1,43 % | $0,72 | $0,74 | $0,68 | 14,80K |
| 2026-07-14 | $0,70 | -6,67 % | $0,75 | $0,77 | $0,70 | 22,20K |
| 2026-07-13 | $0,75 | -6,72 % | $0,80 | $0,84 | $0,72 | 40,50K |
| 2026-07-10 | $0,80 | -3,13 % | $0,76 | $0,82 | $0,76 | 29,00K |
| 2026-07-09 | $0,83 | -4,38 % | $0,91 | $0,92 | $0,81 | 24,30K |
| 2026-07-08 | $0,87 | -1,36 % | $0,91 | $0,93 | $0,85 | 57,50K |
| 2026-07-07 | $0,88 | +3,77 % | $0,83 | $0,88 | $0,80 | 15,90K |
| 2026-07-06 | $0,85 | +7,61 % | $0,80 | $0,85 | $0,76 | 29,70K |
| 2026-07-02 | $0,79 | +6,49 % | $0,76 | $0,79 | $0,75 | 17,10K |
| 2026-07-01 | $0,74 | -12,94 % | $0,82 | $0,85 | $0,72 | 30,30K |
| 2026-06-30 | $0,85 | +4,94 % | $0,80 | $0,85 | $0,78 | 8,60K |
| 2026-06-29 | $0,81 | +2,27 % | $0,77 | $0,81 | $0,77 | 10,40K |
| 2026-06-26 | $0,79 | -5,71 % | $0,84 | $0,88 | $0,72 | 81,90K |
| 2026-06-25 | $0,84 | -1,29 % | $0,85 | $0,85 | $0,83 | 9,80K |
| 2026-06-24 | $0,85 | -7,50 % | $0,86 | $0,95 | $0,85 | 330,50K |
| 2026-06-23 | $0,92 | +1,32 % | $0,85 | $0,98 | $0,85 | 31,50K |
| 2026-06-22 | $0,91 | +1,91 % | $0,89 | $0,93 | $0,89 | 19,80K |
| 2026-06-18 | $0,89 | -8,14 % | $0,93 | $0,97 | $0,89 | 61,40K |
| 2026-06-17 | $0,97 | +1,04 % | $0,94 | $0,98 | $0,94 | 18,10K |
| 2026-06-16 | $0,96 | +2,67 % | $0,92 | $0,96 | $0,92 | 29,20K |
| 2026-06-15 | $0,94 | +1,30 % | $0,91 | $0,94 | $0,90 | 7,80K |
| 2026-06-12 | $0,92 | -2,84 % | $0,94 | $1,00 | $0,92 | 15,70K |
| 2026-06-11 | $0,95 | +1,71 % | $0,93 | $0,97 | $0,93 | 19,10K |
| 2026-06-10 | $0,93 | +1,52 % | $0,92 | $1,09 | $0,87 | 34,90K |
| 2026-06-09 | $0,92 | -4,96 % | $0,91 | $0,94 | $0,83 | 69,10K |
| 2026-06-08 | $0,97 | +0,83 % | $0,99 | $1,00 | $0,95 | 811,30K |
| 2026-06-05 | $0,96 | -0,21 % | $0,95 | $1,00 | $0,95 | 9,80K |
| 2026-06-04 | $0,96 | +0,21 % | $0,95 | $1,00 | $0,95 | 17,00K |
| 2026-06-03 | $0,96 | -3,13 % | $1,01 | $1,01 | $0,96 | 11,60K |
| 2026-06-02 | $0,99 | -2,84 % | $0,98 | $1,02 | $0,98 | 4,50K |
| 2026-06-01 | $1,02 | +5,05 % | $0,99 | $1,04 | $0,96 | 15,40K |
| 2026-05-29 | $0,97 | -0,72 % | $0,99 | $0,99 | $0,97 | 12,30K |
| 2026-05-28 | $0,98 | -0,20 % | $0,98 | $0,99 | $0,98 | 13,30K |
| 2026-05-27 | $0,98 | -0,51 % | $0,96 | $0,99 | $0,96 | 9,10K |
| 2026-05-26 | $0,99 | +1,34 % | $0,98 | $1,00 | $0,98 | 23,00K |