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 | $1,43 | -2,05 % | $1,43 | $1,47 | $1,43 | 4,40K |
| 2026-09-30 | $1,46 | +1,39 % | $1,42 | $1,47 | $1,42 | 13,80K |
| 2026-09-29 | $1,44 | 0,00 % | $1,47 | $1,47 | $1,41 | 5,70K |
| 2026-09-28 | $1,44 | +0,70 % | $1,46 | $1,46 | $1,41 | 4,60K |
| 2026-09-25 | $1,43 | 0,00 % | $1,45 | $1,45 | $1,41 | 2,50K |
| 2026-09-24 | $1,43 | -1,04 % | $1,42 | $1,44 | $1,40 | 7,00K |
| 2026-09-23 | $1,45 | +2,48 % | $1,45 | $1,52 | $1,42 | 12,30K |
| 2026-09-22 | $1,41 | -5,05 % | $1,53 | $1,56 | $1,41 | 15,20K |
| 2026-09-21 | $1,49 | +1,71 % | $1,46 | $1,56 | $1,46 | 5,80K |
| 2026-09-18 | $1,46 | -1,35 % | $1,49 | $1,50 | $1,46 | 4,00K |
| 2026-09-17 | $1,48 | +2,42 % | $1,46 | $1,50 | $1,46 | 1,90K |
| 2026-09-16 | $1,45 | -3,02 % | $1,43 | $1,50 | $1,41 | 3,90K |
| 2026-09-15 | $1,49 | +7,19 % | $1,37 | $1,50 | $1,37 | 5,70K |
| 2026-09-14 | $1,39 | -3,47 % | $1,38 | $1,39 | $1,37 | 2,20K |
| 2026-09-11 | $1,44 | -1,37 % | $1,43 | $1,45 | $1,40 | 6,90K |
| 2026-09-10 | $1,46 | +3,55 % | $1,51 | $1,51 | $1,41 | 4,00K |
| 2026-09-09 | $1,41 | -9,03 % | $1,55 | $1,56 | $1,41 | 2,70K |
| 2026-09-08 | $1,55 | +5,08 % | $1,50 | $1,57 | $1,46 | 16,30K |
| 2026-09-04 | $1,48 | +1,03 % | $1,50 | $1,50 | $1,48 | 4,50K |
| 2026-09-03 | $1,46 | +7,35 % | $1,36 | $1,46 | $1,36 | 3,80K |
| 2026-09-02 | $1,36 | -4,23 % | $1,42 | $1,43 | $1,36 | 4,90K |
| 2026-09-01 | $1,42 | -6,89 % | $1,54 | $1,57 | $1,42 | 29,40K |
| 2026-08-31 | $1,52 | +14,66 % | $1,33 | $1,52 | $1,33 | 14,10K |
| 2026-08-28 | $1,33 | -11,04 % | $1,49 | $1,54 | $1,24 | 14,10K |
| 2026-08-27 | $1,50 | -3,55 % | $1,54 | $1,54 | $1,49 | 14,80K |
| 2026-08-26 | $1,55 | +2,65 % | $1,51 | $1,56 | $1,50 | 21,70K |
| 2026-08-25 | $1,51 | -7,08 % | $1,65 | $1,66 | $1,50 | 37,80K |
| 2026-08-24 | $1,63 | +0,06 % | $1,59 | $1,67 | $1,59 | 16,60K |
| 2026-08-21 | $1,62 | -4,19 % | $1,71 | $1,79 | $1,48 | 48,70K |
| 2026-08-20 | $1,70 | +7,28 % | $1,60 | $1,98 | $1,58 | 375,20K |
| 2026-08-19 | $1,58 | +6,04 % | $1,50 | $1,60 | $1,48 | 3,60K |
| 2026-08-18 | $1,49 | -5,70 % | $1,58 | $1,59 | $1,49 | 9,50K |
| 2026-08-17 | $1,58 | +3,95 % | $1,53 | $1,58 | $1,50 | 14,40K |
| 2026-08-14 | $1,52 | -4,10 % | $1,59 | $1,59 | $1,52 | 4,70K |
| 2026-08-13 | $1,59 | +7,09 % | $1,51 | $1,60 | $1,46 | 16,40K |
| 2026-08-12 | $1,48 | -1,33 % | $1,50 | $1,50 | $1,44 | 5,50K |
| 2026-08-11 | $1,50 | +0,67 % | $1,49 | $1,50 | $1,42 | 5,20K |
| 2026-08-10 | $1,49 | +2,76 % | $1,49 | $1,63 | $1,46 | 19,80K |
| 2026-08-07 | $1,45 | +1,40 % | $1,34 | $1,45 | $1,34 | 3,50K |
| 2026-08-06 | $1,43 | -1,38 % | $1,42 | $1,43 | $1,41 | 2,20K |
| 2026-08-05 | $1,45 | +2,84 % | $1,41 | $1,46 | $1,41 | 2,80K |
| 2026-08-04 | $1,41 | -0,35 % | $1,38 | $1,41 | $1,38 | 2,00K |
| 2026-08-03 | $1,41 | +4,04 % | $1,37 | $1,47 | $1,36 | 3,90K |
| 2026-07-31 | $1,36 | -8,11 % | $1,45 | $1,48 | $1,36 | 6,20K |
| 2026-07-30 | $1,48 | +7,25 % | $1,44 | $1,50 | $1,43 | 4,70K |
| 2026-07-29 | $1,38 | +2,60 % | $1,36 | $1,49 | $1,35 | 13,60K |
| 2026-07-28 | $1,35 | -8,50 % | $1,47 | $1,47 | $1,30 | 5,90K |
| 2026-07-27 | $1,47 | +8,09 % | $1,44 | $1,50 | $1,38 | 5,30K |
| 2026-07-24 | $1,36 | -7,48 % | $1,44 | $1,44 | $1,33 | 10,00K |
| 2026-07-23 | $1,47 | +5,00 % | $1,36 | $1,48 | $1,35 | 2,70K |
| 2026-07-22 | $1,40 | 0,00 % | $1,48 | $1,49 | $1,36 | 9,90K |
| 2026-07-21 | $1,40 | +1,45 % | $1,38 | $1,43 | $1,38 | 2,90K |
| 2026-07-20 | $1,38 | +3,76 % | $1,33 | $1,50 | $1,32 | 22,30K |
| 2026-07-17 | $1,33 | -1,48 % | $1,31 | $1,33 | $1,31 | 3,80K |
| 2026-07-16 | $1,35 | -1,10 % | $1,33 | $1,35 | $1,30 | 11,00K |
| 2026-07-15 | $1,37 | +2,63 % | $1,34 | $1,37 | $1,34 | 4,30K |
| 2026-07-14 | $1,33 | +2,31 % | $1,35 | $1,35 | $1,30 | 6,40K |
| 2026-07-13 | $1,30 | -1,52 % | $1,31 | $1,40 | $1,30 | 15,00K |
| 2026-07-10 | $1,32 | +0,76 % | $1,33 | $1,33 | $1,27 | 7,80K |
| 2026-07-09 | $1,31 | +1,95 % | $1,33 | $1,34 | $1,30 | 8,00K |
| 2026-07-08 | $1,28 | -1,15 % | $1,24 | $1,31 | $1,24 | 3,10K |
| 2026-07-07 | $1,30 | -0,76 % | $1,29 | $1,32 | $1,25 | 52,80K |
| 2026-07-06 | $1,31 | +0,77 % | $1,33 | $1,35 | $1,31 | 5,10K |
| 2026-07-02 | $1,30 | -2,26 % | $1,33 | $1,37 | $1,30 | 14,40K |
| 2026-07-01 | $1,33 | -6,34 % | $1,40 | $1,47 | $1,33 | 16,20K |
| 2026-06-30 | $1,42 | +6,77 % | $1,33 | $1,50 | $1,31 | 102,70K |
| 2026-06-29 | $1,33 | +3,10 % | $1,31 | $1,33 | $1,24 | 5,30K |
| 2026-06-26 | $1,29 | +6,61 % | $1,25 | $1,31 | $1,23 | 15,00K |
| 2026-06-25 | $1,21 | -3,20 % | $1,23 | $1,34 | $1,20 | 11,70K |
| 2026-06-24 | $1,25 | -3,10 % | $1,33 | $1,33 | $1,24 | 6,40K |
| 2026-06-23 | $1,29 | +5,74 % | $1,21 | $1,32 | $1,21 | 17,40K |
| 2026-06-22 | $1,22 | -8,27 % | $1,43 | $1,43 | $1,22 | 20,20K |
| 2026-06-18 | $1,33 | +1,92 % | $1,40 | $1,40 | $1,33 | 11,20K |
| 2026-06-17 | $1,30 | +2,76 % | $1,28 | $1,40 | $1,28 | 8,40K |
| 2026-06-16 | $1,27 | -11,81 % | $1,43 | $1,46 | $1,23 | 20,40K |
| 2026-06-15 | $1,44 | -2,70 % | $1,54 | $1,57 | $1,35 | 33,30K |
| 2026-06-12 | $1,48 | -1,00 % | $1,57 | $1,62 | $1,48 | 26,00K |
| 2026-06-11 | $1,50 | -0,99 % | $1,54 | $1,60 | $1,41 | 32,10K |
| 2026-06-10 | $1,51 | +4,86 % | $1,40 | $1,62 | $1,38 | 108,30K |
| 2026-06-09 | $1,44 | -3,36 % | $1,48 | $1,48 | $1,39 | 16,30K |
| 2026-06-08 | $1,49 | +6,43 % | $1,38 | $1,49 | $1,33 | 25,70K |
| 2026-06-05 | $1,40 | -0,71 % | $1,38 | $1,40 | $1,26 | 13,10K |
| 2026-06-04 | $1,41 | +4,44 % | $1,40 | $1,41 | $1,32 | 2,50K |
| 2026-06-03 | $1,35 | +2,27 % | $1,37 | $1,37 | $1,27 | 22,70K |
| 2026-06-02 | $1,32 | +3,13 % | $1,29 | $1,41 | $1,24 | 36,10K |
| 2026-06-01 | $1,28 | -6,57 % | $1,40 | $1,41 | $1,28 | 163,20K |
| 2026-05-29 | $1,37 | +3,79 % | $1,34 | $1,41 | $1,33 | 25,50K |
| 2026-05-28 | $1,32 | -0,75 % | $1,32 | $1,33 | $1,26 | 6,60K |
| 2026-05-27 | $1,33 | +6,40 % | $1,25 | $1,33 | $1,23 | 2,40K |
| 2026-05-26 | $1,25 | +0,81 % | $1,27 | $1,27 | $1,25 | 9,90K |