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 | $1,21 | -0,82 % | $1,24 | $1,26 | $1,20 | 1,91M |
| 2026-09-30 | $1,22 | +9,91 % | $1,14 | $1,24 | $1,13 | 2,68M |
| 2026-09-29 | $1,11 | -5,13 % | $1,18 | $1,18 | $1,10 | 3,06M |
| 2026-09-28 | $1,17 | -0,85 % | $1,18 | $1,21 | $1,14 | 1,90M |
| 2026-09-25 | $1,18 | -2,48 % | $1,22 | $1,23 | $1,17 | 2,25M |
| 2026-09-24 | $1,21 | -3,20 % | $1,26 | $1,26 | $1,18 | 2,85M |
| 2026-09-23 | $1,25 | -3,10 % | $1,30 | $1,31 | $1,24 | 3,03M |
| 2026-09-22 | $1,29 | +4,03 % | $1,25 | $1,34 | $1,25 | 2,93M |
| 2026-09-21 | $1,24 | 0,00 % | $1,24 | $1,28 | $1,22 | 2,72M |
| 2026-09-18 | $1,24 | +2,48 % | $1,22 | $1,27 | $1,21 | 2,90M |
| 2026-09-17 | $1,21 | +5,22 % | $1,15 | $1,25 | $1,15 | 2,72M |
| 2026-09-16 | $1,15 | -0,86 % | $1,18 | $1,18 | $1,08 | 3,38M |
| 2026-09-15 | $1,16 | -1,69 % | $1,20 | $1,20 | $1,14 | 2,64M |
| 2026-09-14 | $1,18 | -5,60 % | $1,24 | $1,26 | $1,16 | 3,28M |
| 2026-09-11 | $1,25 | -2,34 % | $1,30 | $1,31 | $1,23 | 2,39M |
| 2026-09-10 | $1,28 | -3,03 % | $1,34 | $1,34 | $1,28 | 1,95M |
| 2026-09-09 | $1,32 | -7,04 % | $1,41 | $1,45 | $1,32 | 2,69M |
| 2026-09-08 | $1,42 | -0,70 % | $1,43 | $1,45 | $1,38 | 3,47M |
| 2026-09-04 | $1,43 | +5,15 % | $1,35 | $1,43 | $1,35 | 2,91M |
| 2026-09-03 | $1,36 | 0,00 % | $1,37 | $1,44 | $1,33 | 4,20M |
| 2026-09-02 | $1,36 | +2,26 % | $1,34 | $1,42 | $1,29 | 4,42M |
| 2026-09-01 | $1,33 | +4,72 % | $1,26 | $1,34 | $1,22 | 2,63M |
| 2026-08-31 | $1,27 | -1,55 % | $1,30 | $1,37 | $1,26 | 5,62M |
| 2026-08-28 | $1,29 | +2,38 % | $1,27 | $1,32 | $1,26 | 1,70M |
| 2026-08-27 | $1,26 | -3,08 % | $1,29 | $1,31 | $1,25 | 2,31M |
| 2026-08-26 | $1,30 | +0,78 % | $1,28 | $1,37 | $1,25 | 3,72M |
| 2026-08-25 | $1,29 | +3,20 % | $1,25 | $1,30 | $1,24 | 3,60M |
| 2026-08-24 | $1,25 | +5,93 % | $1,19 | $1,30 | $1,15 | 4,59M |
| 2026-08-21 | $1,18 | -2,48 % | $1,23 | $1,24 | $1,15 | 5,02M |
| 2026-08-20 | $1,21 | -6,92 % | $1,30 | $1,30 | $1,20 | 4,14M |
| 2026-08-19 | $1,30 | +8,33 % | $1,22 | $1,32 | $1,15 | 6,97M |
| 2026-08-18 | $1,20 | +4,35 % | $1,14 | $1,22 | $1,07 | 4,75M |
| 2026-08-17 | $1,15 | +5,50 % | $1,07 | $1,15 | $1,04 | 6,49M |
| 2026-08-14 | $1,09 | +21,11 % | $0,93 | $1,10 | $0,90 | 12,21M |
| 2026-08-13 | $0,90 | +16,88 % | $0,81 | $0,96 | $0,80 | 12,86M |
| 2026-08-12 | $0,77 | 0,00 % | $0,76 | $0,78 | $0,75 | 3,14M |
| 2026-08-11 | $0,77 | +4,05 % | $0,78 | $0,81 | $0,76 | 4,42M |
| 2026-08-10 | $0,74 | +10,45 % | $0,66 | $0,75 | $0,66 | 3,32M |
| 2026-08-07 | $0,67 | 0,00 % | $0,67 | $0,68 | $0,64 | 3,05M |
| 2026-08-06 | $0,67 | -1,47 % | $0,67 | $0,68 | $0,66 | 1,73M |
| 2026-08-05 | $0,68 | +3,03 % | $0,67 | $0,69 | $0,66 | 2,29M |
| 2026-08-04 | $0,66 | -5,71 % | $0,71 | $0,72 | $0,65 | 3,99M |
| 2026-08-03 | $0,70 | +2,94 % | $0,69 | $0,72 | $0,68 | 7,63M |
| 2026-07-31 | $0,68 | +3,03 % | $0,65 | $0,68 | $0,62 | 12,70M |
| 2026-07-30 | $0,66 | -36,54 % | $0,73 | $0,73 | $0,56 | 33,39M |
| 2026-07-29 | $1,04 | +0,97 % | $1,03 | $1,09 | $1,01 | 1,82M |
| 2026-07-28 | $1,03 | +6,19 % | $0,98 | $1,03 | $0,95 | 1,03M |
| 2026-07-27 | $0,97 | 0,00 % | $0,98 | $1,00 | $0,96 | 1,87M |
| 2026-07-24 | $0,97 | -4,90 % | $1,03 | $1,04 | $0,96 | 3,72M |
| 2026-07-23 | $1,02 | -3,77 % | $1,06 | $1,06 | $1,00 | 2,27M |
| 2026-07-22 | $1,06 | -3,64 % | $1,11 | $1,11 | $1,06 | 969,90K |
| 2026-07-21 | $1,10 | +0,92 % | $1,09 | $1,10 | $1,07 | 594,20K |
| 2026-07-20 | $1,09 | -2,68 % | $1,11 | $1,12 | $1,06 | 2,04M |
| 2026-07-17 | $1,12 | 0,00 % | $1,13 | $1,15 | $1,10 | 829,50K |
| 2026-07-16 | $1,12 | -4,27 % | $1,17 | $1,18 | $1,12 | 1,08M |
| 2026-07-15 | $1,17 | +0,86 % | $1,17 | $1,18 | $1,15 | 616,40K |
| 2026-07-14 | $1,16 | 0,00 % | $1,17 | $1,21 | $1,15 | 975,30K |
| 2026-07-13 | $1,16 | -1,69 % | $1,15 | $1,21 | $1,14 | 1,12M |
| 2026-07-10 | $1,18 | -0,84 % | $1,19 | $1,20 | $1,13 | 1,59M |
| 2026-07-09 | $1,19 | -1,65 % | $1,23 | $1,25 | $1,18 | 1,18M |
| 2026-07-08 | $1,21 | 0,00 % | $1,20 | $1,24 | $1,17 | 1,56M |
| 2026-07-07 | $1,21 | +4,31 % | $1,17 | $1,22 | $1,13 | 1,56M |
| 2026-07-06 | $1,16 | -4,92 % | $1,21 | $1,23 | $1,15 | 1,36M |
| 2026-07-02 | $1,22 | +2,52 % | $1,20 | $1,27 | $1,18 | 2,76M |
| 2026-07-01 | $1,19 | +8,18 % | $1,12 | $1,19 | $1,11 | 3,21M |
| 2026-06-30 | $1,10 | -1,79 % | $1,12 | $1,12 | $1,09 | 1,04M |
| 2026-06-29 | $1,12 | +1,82 % | $1,10 | $1,13 | $1,09 | 1,71M |
| 2026-06-26 | $1,10 | +1,85 % | $1,08 | $1,12 | $1,08 | 1,19M |
| 2026-06-25 | $1,08 | -1,82 % | $1,11 | $1,12 | $1,08 | 1,49M |
| 2026-06-24 | $1,10 | -2,65 % | $1,12 | $1,16 | $1,10 | 1,57M |
| 2026-06-23 | $1,13 | +1,80 % | $1,09 | $1,16 | $1,09 | 1,18M |
| 2026-06-22 | $1,11 | -0,89 % | $1,11 | $1,14 | $1,10 | 1,09M |
| 2026-06-18 | $1,12 | +0,90 % | $1,11 | $1,16 | $1,07 | 2,76M |
| 2026-06-17 | $1,11 | 0,00 % | $1,13 | $1,15 | $1,10 | 1,11M |
| 2026-06-16 | $1,11 | +0,91 % | $1,11 | $1,14 | $1,09 | 1,36M |
| 2026-06-15 | $1,10 | 0,00 % | $1,12 | $1,15 | $1,10 | 910,30K |
| 2026-06-12 | $1,10 | 0,00 % | $1,10 | $1,15 | $1,10 | 1,11M |
| 2026-06-11 | $1,10 | +0,92 % | $1,09 | $1,11 | $1,06 | 1,42M |
| 2026-06-10 | $1,09 | -0,91 % | $1,07 | $1,13 | $1,07 | 881,40K |
| 2026-06-09 | $1,10 | +0,92 % | $1,11 | $1,13 | $1,08 | 1,16M |
| 2026-06-08 | $1,09 | +1,87 % | $1,10 | $1,11 | $1,07 | 1,44M |
| 2026-06-05 | $1,07 | -7,76 % | $1,17 | $1,17 | $1,06 | 3,32M |
| 2026-06-04 | $1,16 | +1,75 % | $1,15 | $1,20 | $1,15 | 1,31M |
| 2026-06-03 | $1,14 | -5,79 % | $1,21 | $1,22 | $1,13 | 1,77M |
| 2026-06-02 | $1,21 | -5,47 % | $1,27 | $1,28 | $1,21 | 1,53M |
| 2026-06-01 | $1,28 | -2,29 % | $1,30 | $1,30 | $1,26 | 1,75M |
| 2026-05-29 | $1,31 | +0,77 % | $1,30 | $1,36 | $1,29 | 1,15M |
| 2026-05-28 | $1,30 | +4,00 % | $1,26 | $1,33 | $1,24 | 1,38M |
| 2026-05-27 | $1,25 | -0,79 % | $1,26 | $1,30 | $1,23 | 1,42M |
| 2026-05-26 | $1,26 | -6,67 % | $1,35 | $1,37 | $1,26 | 2,13M |