Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,92 | +0,43 % | $0,92 | $0,95 | $0,86 | 18,90K |
| 2026-09-29 | $0,92 | -1,60 % | $0,90 | $0,94 | $0,83 | 56,00K |
| 2026-09-28 | $0,94 | -2,09 % | $0,95 | $1,00 | $0,91 | 6,90K |
| 2026-09-25 | $0,95 | -1,04 % | $0,93 | $0,96 | $0,93 | 37,70K |
| 2026-09-24 | $0,96 | +1,58 % | $0,95 | $0,96 | $0,93 | 3,80K |
| 2026-09-23 | $0,95 | -1,04 % | $0,97 | $0,97 | $0,90 | 6,30K |
| 2026-09-22 | $0,96 | +5,49 % | $0,95 | $0,98 | $0,88 | 18,10K |
| 2026-09-21 | $0,91 | -9,90 % | $0,96 | $0,98 | $0,85 | 39,30K |
| 2026-09-18 | $1,01 | -1,94 % | $1,03 | $1,03 | $0,99 | 15,00K |
| 2026-09-17 | $1,03 | -1,90 % | $1,04 | $1,06 | $1,02 | 21,60K |
| 2026-09-16 | $1,05 | +7,69 % | $0,98 | $1,06 | $0,95 | 79,10K |
| 2026-09-15 | $0,98 | 0,00 % | $0,97 | $1,00 | $0,95 | 47,20K |
| 2026-09-14 | $0,98 | +1,56 % | $0,95 | $1,00 | $0,95 | 28,30K |
| 2026-09-11 | $0,96 | -4,00 % | $1,01 | $1,01 | $0,96 | 28,30K |
| 2026-09-10 | $1,00 | +1,52 % | $0,94 | $1,02 | $0,94 | 41,50K |
| 2026-09-09 | $0,99 | -1,50 % | $1,00 | $1,00 | $0,93 | 2,10K |
| 2026-09-08 | $1,00 | 0,00 % | $1,03 | $1,03 | $0,96 | 14,60K |
| 2026-09-04 | $1,00 | +7,41 % | $0,98 | $1,00 | $0,93 | 68,30K |
| 2026-09-03 | $0,93 | -4,02 % | $0,93 | $1,02 | $0,93 | 17,90K |
| 2026-09-02 | $0,97 | +1,68 % | $0,95 | $0,99 | $0,95 | 31,50K |
| 2026-09-01 | $0,95 | -7,38 % | $0,96 | $1,01 | $0,95 | 5,50K |
| 2026-08-31 | $1,03 | +0,98 % | $1,00 | $1,03 | $0,95 | 14,30K |
| 2026-08-28 | $1,02 | 0,00 % | $1,01 | $1,05 | $0,97 | 29,70K |
| 2026-08-27 | $1,02 | -2,86 % | $1,04 | $1,04 | $0,98 | 28,40K |
| 2026-08-26 | $1,05 | +8,58 % | $1,00 | $1,07 | $0,95 | 97,40K |
| 2026-08-25 | $0,97 | +1,79 % | $0,93 | $1,01 | $0,90 | 43,50K |
| 2026-08-24 | $0,95 | -5,00 % | $0,93 | $0,98 | $0,88 | 66,00K |
| 2026-08-21 | $1,00 | +15,87 % | $0,82 | $1,00 | $0,80 | 5,61M |
| 2026-08-20 | $0,86 | -5,06 % | $0,89 | $0,97 | $0,86 | 50,20K |
| 2026-08-19 | $0,91 | -1,09 % | $0,95 | $0,97 | $0,88 | 44,50K |
| 2026-08-18 | $0,92 | +2,11 % | $0,87 | $0,94 | $0,87 | 21,00K |
| 2026-08-17 | $0,90 | -3,54 % | $0,93 | $0,96 | $0,87 | 26,10K |
| 2026-08-14 | $0,93 | -1,79 % | $0,95 | $0,95 | $0,89 | 9,20K |
| 2026-08-13 | $0,95 | +5,56 % | $0,86 | $0,96 | $0,84 | 58,40K |
| 2026-08-12 | $0,90 | -0,55 % | $0,95 | $1,00 | $0,86 | 37,00K |
| 2026-08-11 | $0,90 | -5,04 % | $0,98 | $1,04 | $0,89 | 959,80K |
| 2026-08-10 | $0,95 | -5,64 % | $1,03 | $1,03 | $0,95 | 13,90K |
| 2026-08-07 | $1,01 | -6,48 % | $1,04 | $1,07 | $0,98 | 61,40K |
| 2026-08-06 | $1,08 | +16,13 % | $0,95 | $1,08 | $0,93 | 86,70K |
| 2026-08-05 | $0,93 | -2,11 % | $0,94 | $0,94 | $0,89 | 1,80K |
| 2026-08-04 | $0,95 | +6,74 % | $0,89 | $0,95 | $0,83 | 15,40K |
| 2026-08-03 | $0,89 | +1,14 % | $0,86 | $0,91 | $0,84 | 12,30K |
| 2026-07-31 | $0,88 | +4,14 % | $0,83 | $0,90 | $0,83 | 10,30K |
| 2026-07-30 | $0,85 | +2,67 % | $0,83 | $0,85 | $0,75 | 45,10K |
| 2026-07-29 | $0,82 | -7,53 % | $0,92 | $0,95 | $0,82 | 13,70K |
| 2026-07-28 | $0,89 | -2,73 % | $0,92 | $0,92 | $0,88 | 4,00K |
| 2026-07-27 | $0,92 | 0,00 % | $0,92 | $0,94 | $0,82 | 7,40K |
| 2026-07-24 | $0,92 | +6,40 % | $0,82 | $0,95 | $0,82 | 30,50K |
| 2026-07-23 | $0,86 | +3,61 % | $0,90 | $0,92 | $0,76 | 9,70K |
| 2026-07-22 | $0,83 | -6,74 % | $0,89 | $0,92 | $0,83 | 16,70K |
| 2026-07-21 | $0,89 | -2,20 % | $0,87 | $0,95 | $0,87 | 20,40K |
| 2026-07-20 | $0,91 | +1,11 % | $0,86 | $0,98 | $0,86 | 58,00K |
| 2026-07-17 | $0,90 | -5,26 % | $0,95 | $1,00 | $0,85 | 26,10K |
| 2026-07-16 | $0,95 | -3,36 % | $0,98 | $1,05 | $0,95 | 65,90K |
| 2026-07-15 | $0,98 | -1,21 % | $1,03 | $1,03 | $0,98 | 14,50K |
| 2026-07-14 | $1,00 | +0,51 % | $0,98 | $1,03 | $0,93 | 43,00K |
| 2026-07-13 | $0,99 | -1,98 % | $1,01 | $1,04 | $0,92 | 126,50K |
| 2026-07-10 | $1,01 | -1,94 % | $1,03 | $1,05 | $1,01 | 52,30K |
| 2026-07-09 | $1,03 | -10,43 % | $1,16 | $1,21 | $1,03 | 424,40K |
| 2026-07-08 | $1,15 | +9,52 % | $1,07 | $1,17 | $1,04 | 141,60K |
| 2026-07-07 | $1,05 | +3,96 % | $1,06 | $1,06 | $1,02 | 37,50K |
| 2026-07-06 | $1,01 | 0,00 % | $1,02 | $1,04 | $1,01 | 40,90K |
| 2026-07-02 | $1,01 | -3,81 % | $1,05 | $1,05 | $0,98 | 132,10K |
| 2026-07-01 | $1,05 | -4,55 % | $1,11 | $1,11 | $1,04 | 74,20K |
| 2026-06-30 | $1,10 | -0,90 % | $1,12 | $1,15 | $1,07 | 126,30K |
| 2026-06-29 | $1,11 | +2,78 % | $1,06 | $1,14 | $1,06 | 25,70K |
| 2026-06-26 | $1,08 | +2,86 % | $1,10 | $1,10 | $1,05 | 41,50K |
| 2026-06-25 | $1,05 | -7,89 % | $1,16 | $1,16 | $1,05 | 114,20K |
| 2026-06-24 | $1,14 | +0,88 % | $1,15 | $1,17 | $1,13 | 198,90K |
| 2026-06-23 | $1,13 | +1,80 % | $1,08 | $1,18 | $1,08 | 67,60K |
| 2026-06-22 | $1,11 | -4,31 % | $1,12 | $1,20 | $1,10 | 152,80K |
| 2026-06-18 | $1,16 | +0,87 % | $1,18 | $1,22 | $1,12 | 643,80K |
| 2026-06-17 | $1,15 | -2,13 % | $1,16 | $1,22 | $1,11 | 82,70K |
| 2026-06-16 | $1,17 | -2,89 % | $1,19 | $1,20 | $1,07 | 281,80K |
| 2026-06-15 | $1,21 | -0,82 % | $1,18 | $1,30 | $1,18 | 208,40K |
| 2026-06-12 | $1,22 | -10,29 % | $1,29 | $1,33 | $1,16 | 329,80K |
| 2026-06-11 | $1,36 | +12,40 % | $1,21 | $1,39 | $1,04 | 431,40K |
| 2026-06-10 | $1,21 | +0,83 % | $1,10 | $1,24 | $1,08 | 1,02M |
| 2026-06-09 | $1,20 | 0,00 % | $1,21 | $1,24 | $1,18 | 104,20K |
| 2026-06-08 | $1,20 | +3,45 % | $1,16 | $1,28 | $1,15 | 271,10K |
| 2026-06-05 | $1,16 | +7,41 % | $1,06 | $1,20 | $1,06 | 183,10K |
| 2026-06-04 | $1,08 | -0,92 % | $1,05 | $1,13 | $1,05 | 113,00K |
| 2026-06-03 | $1,09 | +5,83 % | $1,04 | $1,10 | $0,98 | 158,30K |
| 2026-06-02 | $1,03 | +8,99 % | $0,94 | $1,07 | $0,94 | 248,50K |
| 2026-06-01 | $0,94 | +11,05 % | $0,87 | $0,96 | $0,85 | 191,60K |
| 2026-05-29 | $0,85 | -3,19 % | $0,85 | $0,88 | $0,85 | 149,40K |
| 2026-05-28 | $0,88 | +17,99 % | $0,73 | $0,89 | $0,73 | 178,90K |
| 2026-05-27 | $0,75 | -6,88 % | $0,78 | $0,79 | $0,74 | 94,90K |
| 2026-05-26 | $0,80 | -2,56 % | $0,81 | $0,83 | $0,78 | 63,10K |
| 2026-05-22 | $0,82 | -4,53 % | $0,87 | $0,87 | $0,81 | 38,10K |