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 | $1,19 | -3,25 % | $1,24 | $1,26 | $1,15 | 118,80K |
| 2026-10-01 | $1,23 | +13,89 % | $1,05 | $1,30 | $1,05 | 420,10K |
| 2026-09-30 | $1,08 | -16,92 % | $1,32 | $1,32 | $1,08 | 926,40K |
| 2026-09-29 | $1,30 | -7,14 % | $1,46 | $1,56 | $1,30 | 468,30K |
| 2026-09-28 | $1,40 | -2,78 % | $1,45 | $1,48 | $1,35 | 238,70K |
| 2026-09-25 | $1,44 | -1,37 % | $1,45 | $1,48 | $1,38 | 262,00K |
| 2026-09-24 | $1,46 | -5,81 % | $1,55 | $1,55 | $1,45 | 244,90K |
| 2026-09-23 | $1,55 | -0,64 % | $1,58 | $1,60 | $1,50 | 127,80K |
| 2026-09-22 | $1,56 | -3,11 % | $1,59 | $1,69 | $1,56 | 101,30K |
| 2026-09-21 | $1,61 | -0,62 % | $1,66 | $1,68 | $1,56 | 40,50K |
| 2026-09-18 | $1,62 | +2,53 % | $1,59 | $1,80 | $1,56 | 442,00K |
| 2026-09-17 | $1,58 | -1,25 % | $1,62 | $1,65 | $1,54 | 112,80K |
| 2026-09-16 | $1,60 | +1,27 % | $1,54 | $1,68 | $1,53 | 147,50K |
| 2026-09-15 | $1,58 | -2,47 % | $1,62 | $1,62 | $1,51 | 119,40K |
| 2026-09-14 | $1,62 | +3,85 % | $1,58 | $1,62 | $1,55 | 44,80K |
| 2026-09-11 | $1,56 | -0,64 % | $1,57 | $1,61 | $1,53 | 98,90K |
| 2026-09-10 | $1,57 | -4,27 % | $1,60 | $1,60 | $1,50 | 51,20K |
| 2026-09-09 | $1,64 | 0,00 % | $1,65 | $1,65 | $1,60 | 47,60K |
| 2026-09-08 | $1,64 | -0,61 % | $1,60 | $1,65 | $1,60 | 48,60K |
| 2026-09-04 | $1,65 | +4,43 % | $1,58 | $1,70 | $1,53 | 89,40K |
| 2026-09-03 | $1,58 | -2,47 % | $1,62 | $1,62 | $1,52 | 190,70K |
| 2026-09-02 | $1,62 | +0,62 % | $1,63 | $1,63 | $1,56 | 26,30K |
| 2026-09-01 | $1,61 | -1,23 % | $1,61 | $1,61 | $1,58 | 13,40K |
| 2026-08-31 | $1,63 | -2,98 % | $1,69 | $1,70 | $1,59 | 31,80K |
| 2026-08-28 | $1,68 | +3,70 % | $1,64 | $1,69 | $1,57 | 78,20K |
| 2026-08-27 | $1,62 | -5,81 % | $1,67 | $1,72 | $1,62 | 77,20K |
| 2026-08-26 | $1,72 | +2,99 % | $1,65 | $1,72 | $1,61 | 181,40K |
| 2026-08-25 | $1,67 | +6,37 % | $1,54 | $1,67 | $1,53 | 206,90K |
| 2026-08-24 | $1,57 | +1,29 % | $1,53 | $1,61 | $1,53 | 76,00K |
| 2026-08-21 | $1,55 | -3,13 % | $1,60 | $1,61 | $1,54 | 109,00K |
| 2026-08-20 | $1,60 | -0,62 % | $1,57 | $1,61 | $1,52 | 96,30K |
| 2026-08-19 | $1,61 | +0,62 % | $1,64 | $1,64 | $1,52 | 133,20K |
| 2026-08-18 | $1,60 | +5,26 % | $1,52 | $1,67 | $1,50 | 296,20K |
| 2026-08-17 | $1,52 | -6,75 % | $1,63 | $1,70 | $1,52 | 45,60K |
| 2026-08-14 | $1,63 | -4,12 % | $1,74 | $1,75 | $1,57 | 114,80K |
| 2026-08-13 | $1,70 | -1,73 % | $1,68 | $1,72 | $1,57 | 27,90K |
| 2026-08-12 | $1,73 | +0,58 % | $1,67 | $1,73 | $1,63 | 33,30K |
| 2026-08-11 | $1,72 | 0,00 % | $1,67 | $1,78 | $1,65 | 44,90K |
| 2026-08-10 | $1,72 | +1,18 % | $1,70 | $1,74 | $1,65 | 49,00K |
| 2026-08-07 | $1,70 | -0,58 % | $1,65 | $1,76 | $1,64 | 113,10K |
| 2026-08-06 | $1,71 | +5,56 % | $1,61 | $1,71 | $1,59 | 99,70K |
| 2026-08-05 | $1,62 | -0,61 % | $1,63 | $1,68 | $1,57 | 43,00K |
| 2026-08-04 | $1,63 | 0,00 % | $1,70 | $1,72 | $1,62 | 66,60K |
| 2026-08-03 | $1,63 | -3,55 % | $1,64 | $1,68 | $1,60 | 52,30K |
| 2026-07-31 | $1,69 | +9,74 % | $1,63 | $1,69 | $1,50 | 52,10K |
| 2026-07-30 | $1,54 | -2,53 % | $1,60 | $1,60 | $1,50 | 45,40K |
| 2026-07-29 | $1,58 | -3,07 % | $1,63 | $1,63 | $1,52 | 144,80K |
| 2026-07-28 | $1,63 | -1,81 % | $1,68 | $1,68 | $1,52 | 106,60K |
| 2026-07-27 | $1,66 | 0,00 % | $1,65 | $1,66 | $1,61 | 34,60K |
| 2026-07-24 | $1,66 | -4,05 % | $1,71 | $1,75 | $1,61 | 19,40K |
| 2026-07-23 | $1,73 | -3,89 % | $1,69 | $1,75 | $1,62 | 36,80K |
| 2026-07-22 | $1,80 | +0,56 % | $1,80 | $1,80 | $1,71 | 26,90K |
| 2026-07-21 | $1,79 | +5,29 % | $1,69 | $1,80 | $1,64 | 68,60K |
| 2026-07-20 | $1,70 | -3,95 % | $1,76 | $1,76 | $1,61 | 49,40K |
| 2026-07-17 | $1,77 | -2,75 % | $1,71 | $1,79 | $1,50 | 100,30K |
| 2026-07-16 | $1,82 | +5,20 % | $1,70 | $1,96 | $1,70 | 152,00K |
| 2026-07-15 | $1,73 | +2,98 % | $1,70 | $1,76 | $1,62 | 69,20K |
| 2026-07-14 | $1,68 | +4,35 % | $1,69 | $1,74 | $1,61 | 48,00K |
| 2026-07-13 | $1,61 | -7,47 % | $1,74 | $1,75 | $1,53 | 111,70K |
| 2026-07-10 | $1,74 | +1,16 % | $1,80 | $1,80 | $1,65 | 48,10K |
| 2026-07-09 | $1,72 | +1,18 % | $1,70 | $1,77 | $1,67 | 66,80K |
| 2026-07-08 | $1,70 | -1,16 % | $1,69 | $1,75 | $1,62 | 100,00K |
| 2026-07-07 | $1,72 | +5,52 % | $1,72 | $1,84 | $1,58 | 204,90K |
| 2026-07-06 | $1,63 | -4,12 % | $1,75 | $1,78 | $1,63 | 92,70K |
| 2026-07-02 | $1,70 | 0,00 % | $1,74 | $1,77 | $1,70 | 66,20K |
| 2026-07-01 | $1,70 | +1,80 % | $1,67 | $1,86 | $1,67 | 132,40K |
| 2026-06-30 | $1,67 | -3,47 % | $1,73 | $1,88 | $1,67 | 84,40K |
| 2026-06-29 | $1,73 | +6,79 % | $1,65 | $1,81 | $1,47 | 349,30K |
| 2026-06-26 | $1,62 | -4,71 % | $1,65 | $1,71 | $1,41 | 179,60K |
| 2026-06-25 | $1,70 | -0,58 % | $1,74 | $1,79 | $1,66 | 35,80K |
| 2026-06-24 | $1,71 | -6,04 % | $1,79 | $1,80 | $1,64 | 98,60K |
| 2026-06-23 | $1,82 | -3,70 % | $1,86 | $1,90 | $1,78 | 87,30K |
| 2026-06-22 | $1,89 | -13,70 % | $2,17 | $2,17 | $1,85 | 140,50K |
| 2026-06-18 | $2,19 | +14,66 % | $1,94 | $2,20 | $1,88 | 893,30K |
| 2026-06-17 | $1,91 | -5,45 % | $2,03 | $2,06 | $1,88 | 69,60K |
| 2026-06-16 | $2,02 | -0,49 % | $2,00 | $2,04 | $1,85 | 100,50K |
| 2026-06-15 | $2,03 | +1,50 % | $2,06 | $2,07 | $1,90 | 72,50K |
| 2026-06-12 | $2,00 | 0,00 % | $2,00 | $2,01 | $1,85 | 125,30K |
| 2026-06-11 | $2,00 | +9,29 % | $1,82 | $2,00 | $1,75 | 115,00K |
| 2026-06-10 | $1,83 | +2,23 % | $1,80 | $1,85 | $1,75 | 82,30K |
| 2026-06-09 | $1,79 | -6,77 % | $1,93 | $1,93 | $1,71 | 146,60K |
| 2026-06-08 | $1,92 | -1,03 % | $2,00 | $2,00 | $1,91 | 72,80K |
| 2026-06-05 | $1,94 | -8,92 % | $2,09 | $2,09 | $1,90 | 50,90K |
| 2026-06-04 | $2,13 | +3,90 % | $2,07 | $2,14 | $1,92 | 131,70K |
| 2026-06-03 | $2,05 | -3,30 % | $2,10 | $2,19 | $1,91 | 121,80K |
| 2026-06-02 | $2,12 | -4,07 % | $2,25 | $2,34 | $2,05 | 221,40K |
| 2026-06-01 | $2,21 | -0,45 % | $2,24 | $2,24 | $2,09 | 90,30K |
| 2026-05-29 | $2,22 | +7,25 % | $2,25 | $2,25 | $2,03 | 109,20K |
| 2026-05-28 | $2,07 | +3,50 % | $2,21 | $2,22 | $2,05 | 82,70K |
| 2026-05-27 | $2,00 | -9,09 % | $2,16 | $2,32 | $2,00 | 97,10K |