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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,79 | 0,00 % | $1,79 | $1,81 | $1,79 | 2,87K |
| 2026-09-30 | $1,79 | 0,00 % | $1,79 | $1,81 | $1,79 | 4,40K |
| 2026-09-29 | $1,79 | -1,10 % | $1,79 | $1,82 | $1,79 | 4,90K |
| 2026-09-28 | $1,81 | +1,12 % | $1,80 | $1,83 | $1,79 | 6,00K |
| 2026-09-25 | $1,79 | 0,00 % | $1,84 | $1,84 | $1,79 | 3,30K |
| 2026-09-24 | $1,79 | -0,56 % | $1,84 | $1,84 | $1,79 | 2,60K |
| 2026-09-23 | $1,80 | -0,55 % | $1,84 | $1,84 | $1,79 | 3,90K |
| 2026-09-22 | $1,81 | 0,00 % | $1,81 | $1,90 | $1,79 | 21,30K |
| 2026-09-21 | $1,81 | -3,21 % | $1,84 | $1,85 | $1,81 | 15,40K |
| 2026-09-18 | $1,87 | +1,63 % | $1,87 | $1,87 | $1,83 | 4,50K |
| 2026-09-17 | $1,84 | +1,66 % | $1,90 | $1,90 | $1,82 | 6,70K |
| 2026-09-16 | $1,81 | -1,09 % | $1,87 | $1,94 | $1,81 | 9,80K |
| 2026-09-15 | $1,83 | -1,08 % | $1,85 | $1,85 | $1,81 | 3,90K |
| 2026-09-14 | $1,85 | -1,60 % | $1,87 | $1,94 | $1,85 | 15,80K |
| 2026-09-11 | $1,88 | +0,53 % | $1,94 | $1,94 | $1,87 | 1,30K |
| 2026-09-10 | $1,87 | -0,53 % | $1,90 | $1,90 | $1,87 | 5,40K |
| 2026-09-09 | $1,88 | -3,09 % | $1,88 | $1,95 | $1,85 | 8,70K |
| 2026-09-08 | $1,94 | +1,57 % | $1,91 | $1,99 | $1,87 | 15,70K |
| 2026-09-04 | $1,91 | -0,52 % | $1,91 | $1,91 | $1,90 | 3,20K |
| 2026-09-03 | $1,92 | +4,92 % | $1,85 | $1,92 | $1,85 | 17,40K |
| 2026-09-02 | $1,83 | -1,61 % | $1,85 | $1,91 | $1,81 | 11,30K |
| 2026-09-01 | $1,86 | 0,00 % | $1,81 | $1,89 | $1,81 | 3,10K |
| 2026-08-31 | $1,86 | 0,00 % | $1,86 | $1,86 | $1,86 | 0 |
| 2026-08-28 | $1,86 | 0,00 % | $1,86 | $1,86 | $1,86 | 0 |
| 2026-08-27 | $1,86 | +2,76 % | $1,86 | $1,91 | $1,86 | 3,00K |
| 2026-08-26 | $1,81 | -2,69 % | $1,85 | $1,85 | $1,81 | 1,50K |
| 2026-08-25 | $1,86 | -1,06 % | $1,84 | $1,86 | $1,82 | 3,60K |
| 2026-08-24 | $1,88 | +1,08 % | $1,83 | $1,89 | $1,82 | 5,70K |
| 2026-08-21 | $1,86 | -1,06 % | $1,94 | $1,94 | $1,84 | 6,40K |
| 2026-08-20 | $1,88 | -3,59 % | $1,91 | $1,94 | $1,88 | 2,80K |
| 2026-08-19 | $1,95 | +2,63 % | $1,82 | $2,00 | $1,82 | 9,90K |
| 2026-08-18 | $1,90 | -1,04 % | $1,90 | $1,90 | $1,85 | 2,30K |
| 2026-08-17 | $1,92 | +2,67 % | $1,91 | $1,92 | $1,91 | 2,70K |
| 2026-08-14 | $1,87 | 0,00 % | $1,89 | $1,90 | $1,87 | 2,80K |
| 2026-08-13 | $1,87 | -2,09 % | $1,80 | $1,90 | $1,79 | 6,00K |
| 2026-08-12 | $1,91 | -0,52 % | $1,70 | $1,91 | $1,70 | 6,70K |
| 2026-08-11 | $1,92 | -0,52 % | $1,85 | $1,95 | $1,85 | 11,20K |
| 2026-08-10 | $1,93 | +4,32 % | $1,86 | $1,93 | $1,83 | 3,90K |
| 2026-08-07 | $1,85 | +1,65 % | $1,83 | $1,87 | $1,83 | 7,70K |
| 2026-08-06 | $1,82 | -1,62 % | $1,82 | $1,82 | $1,82 | 700 |
| 2026-08-05 | $1,85 | +1,65 % | $1,79 | $1,85 | $1,79 | 3,40K |
| 2026-08-04 | $1,82 | -1,09 % | $1,80 | $1,86 | $1,80 | 7,00K |
| 2026-08-03 | $1,84 | +2,22 % | $1,82 | $1,86 | $1,80 | 8,50K |
| 2026-07-31 | $1,80 | -1,10 % | $1,84 | $1,84 | $1,76 | 3,20K |
| 2026-07-30 | $1,82 | -0,55 % | $1,83 | $1,83 | $1,82 | 1,40K |
| 2026-07-29 | $1,83 | +1,67 % | $1,79 | $1,85 | $1,78 | 17,90K |
| 2026-07-28 | $1,80 | +0,56 % | $1,79 | $1,80 | $1,77 | 4,50K |
| 2026-07-27 | $1,79 | -0,56 % | $1,80 | $1,80 | $1,79 | 4,70K |
| 2026-07-24 | $1,80 | +1,12 % | $1,86 | $1,86 | $1,78 | 3,40K |
| 2026-07-23 | $1,78 | -1,11 % | $1,80 | $1,80 | $1,78 | 5,70K |
| 2026-07-22 | $1,80 | 0,00 % | $1,79 | $1,84 | $1,74 | 20,00K |
| 2026-07-21 | $1,80 | -1,64 % | $1,78 | $1,81 | $1,76 | 7,00K |
| 2026-07-20 | $1,83 | +1,10 % | $1,82 | $1,83 | $1,78 | 14,40K |
| 2026-07-17 | $1,81 | 0,00 % | $1,84 | $1,84 | $1,79 | 10,90K |
| 2026-07-16 | $1,81 | -1,09 % | $1,78 | $1,84 | $1,75 | 30,80K |
| 2026-07-15 | $1,83 | +0,55 % | $1,82 | $1,92 | $1,79 | 41,30K |
| 2026-07-14 | $1,82 | +2,25 % | $1,77 | $1,93 | $1,77 | 36,10K |
| 2026-07-13 | $1,78 | +0,56 % | $1,75 | $1,78 | $1,75 | 7,30K |
| 2026-07-10 | $1,77 | +1,14 % | $1,75 | $1,77 | $1,72 | 8,30K |
| 2026-07-09 | $1,75 | +3,55 % | $1,74 | $1,76 | $1,71 | 29,60K |
| 2026-07-08 | $1,69 | -0,59 % | $1,69 | $1,75 | $1,69 | 9,60K |
| 2026-07-07 | $1,70 | -1,73 % | $1,72 | $1,76 | $1,70 | 25,80K |
| 2026-07-06 | $1,73 | +0,58 % | $1,71 | $1,79 | $1,71 | 20,10K |
| 2026-07-02 | $1,72 | -1,15 % | $1,70 | $1,84 | $1,69 | 14,20K |
| 2026-07-01 | $1,74 | 0,00 % | $1,75 | $1,76 | $1,72 | 21,80K |
| 2026-06-30 | $1,74 | +1,16 % | $1,80 | $1,84 | $1,74 | 28,60K |
| 2026-06-29 | $1,72 | +1,78 % | $1,72 | $1,75 | $1,70 | 12,40K |
| 2026-06-26 | $1,69 | +2,42 % | $1,61 | $1,71 | $1,61 | 11,80K |
| 2026-06-25 | $1,65 | -2,94 % | $1,70 | $1,71 | $1,61 | 27,90K |
| 2026-06-24 | $1,70 | -1,16 % | $1,73 | $1,73 | $1,70 | 22,50K |
| 2026-06-23 | $1,72 | +1,18 % | $1,69 | $1,73 | $1,69 | 26,30K |
| 2026-06-22 | $1,70 | -2,30 % | $1,71 | $1,72 | $1,69 | 9,80K |
| 2026-06-18 | $1,74 | 0,00 % | $1,78 | $1,81 | $1,70 | 32,60K |
| 2026-06-17 | $1,74 | -0,57 % | $1,70 | $1,79 | $1,68 | 71,00K |
| 2026-06-16 | $1,75 | -2,78 % | $1,77 | $1,79 | $1,70 | 37,50K |
| 2026-06-15 | $1,80 | -2,70 % | $1,75 | $1,87 | $1,74 | 86,60K |
| 2026-06-12 | $1,85 | -0,54 % | $1,75 | $1,92 | $1,75 | 34,50K |
| 2026-06-11 | $1,86 | +1,64 % | $1,82 | $1,89 | $1,81 | 26,40K |
| 2026-06-10 | $1,83 | +1,10 % | $1,82 | $1,98 | $1,81 | 41,50K |
| 2026-06-09 | $1,81 | +0,56 % | $1,80 | $1,87 | $1,79 | 48,60K |
| 2026-06-08 | $1,80 | -2,70 % | $1,85 | $1,89 | $1,80 | 20,90K |
| 2026-06-05 | $1,85 | -7,04 % | $1,93 | $2,00 | $1,82 | 41,10K |
| 2026-06-04 | $1,99 | +1,53 % | $1,97 | $2,01 | $1,97 | 20,80K |
| 2026-06-03 | $1,96 | -4,39 % | $2,07 | $2,07 | $1,96 | 32,10K |
| 2026-06-02 | $2,05 | +2,50 % | $1,98 | $2,07 | $1,94 | 50,10K |
| 2026-06-01 | $2,00 | +2,56 % | $1,93 | $2,00 | $1,93 | 18,00K |
| 2026-05-29 | $1,95 | 0,00 % | $2,00 | $2,00 | $1,93 | 21,60K |
| 2026-05-28 | $1,95 | +1,04 % | $1,93 | $1,99 | $1,92 | 28,10K |
| 2026-05-27 | $1,93 | +0,52 % | $1,91 | $2,00 | $1,88 | 29,60K |
| 2026-05-26 | $1,92 | -3,52 % | $2,00 | $2,04 | $1,92 | 39,00K |