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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,79 | -13,22 % | $0,89 | $0,98 | $0,77 | 48,00K |
| 2026-09-29 | $0,92 | -1,61 % | $0,88 | $0,98 | $0,88 | 16,60K |
| 2026-09-28 | $0,93 | -4,12 % | $0,93 | $0,98 | $0,92 | 6,50K |
| 2026-09-25 | $0,97 | -3,96 % | $0,95 | $0,98 | $0,95 | 2,60K |
| 2026-09-24 | $1,01 | -1,94 % | $0,94 | $1,01 | $0,93 | 6,50K |
| 2026-09-23 | $1,03 | 0,00 % | $0,95 | $1,03 | $0,90 | 25,90K |
| 2026-09-22 | $1,03 | +10,75 % | $0,88 | $1,05 | $0,88 | 67,40K |
| 2026-09-21 | $0,93 | +4,85 % | $0,89 | $0,96 | $0,79 | 46,60K |
| 2026-09-18 | $0,89 | -1,33 % | $0,87 | $0,89 | $0,83 | 16,60K |
| 2026-09-17 | $0,90 | +20,19 % | $0,71 | $0,93 | $0,71 | 109,80K |
| 2026-09-16 | $0,75 | +2,75 % | $0,76 | $0,78 | $0,72 | 44,90K |
| 2026-09-15 | $0,73 | -4,59 % | $0,74 | $0,81 | $0,68 | 1,96M |
| 2026-09-14 | $0,76 | -6,72 % | $0,82 | $0,82 | $0,75 | 14,40K |
| 2026-09-11 | $0,82 | 0,00 % | $0,86 | $0,86 | $0,82 | 6,50K |
| 2026-09-10 | $0,82 | +0,99 % | $0,85 | $0,85 | $0,81 | 5,80K |
| 2026-09-09 | $0,81 | -3,91 % | $0,84 | $0,86 | $0,81 | 5,70K |
| 2026-09-08 | $0,84 | -0,35 % | $0,87 | $0,87 | $0,80 | 40,70K |
| 2026-09-04 | $0,85 | +0,48 % | $0,84 | $0,88 | $0,84 | 15,10K |
| 2026-09-03 | $0,84 | -2,09 % | $0,86 | $0,87 | $0,84 | 22,10K |
| 2026-09-02 | $0,86 | +3,49 % | $0,96 | $0,98 | $0,86 | 49,90K |
| 2026-09-01 | $0,83 | -4,48 % | $0,87 | $0,88 | $0,83 | 12,30K |
| 2026-08-31 | $0,87 | -4,61 % | $0,91 | $0,95 | $0,87 | 28,10K |
| 2026-08-28 | $0,91 | -1,51 % | $0,94 | $0,98 | $0,91 | 17,10K |
| 2026-08-27 | $0,93 | +7,55 % | $0,92 | $1,00 | $0,91 | 39,50K |
| 2026-08-26 | $0,86 | -5,38 % | $0,91 | $0,92 | $0,86 | 16,70K |
| 2026-08-25 | $0,91 | -2,15 % | $0,90 | $0,95 | $0,90 | 12,10K |
| 2026-08-24 | $0,93 | -2,11 % | $0,97 | $0,97 | $0,88 | 28,10K |
| 2026-08-21 | $0,95 | 0,00 % | $1,00 | $1,00 | $0,93 | 17,60K |
| 2026-08-20 | $0,95 | -4,71 % | $0,96 | $1,01 | $0,95 | 29,90K |
| 2026-08-19 | $1,00 | -3,20 % | $1,00 | $1,04 | $0,96 | 32,10K |
| 2026-08-18 | $1,03 | -1,90 % | $1,06 | $1,09 | $1,00 | 309,10K |
| 2026-08-17 | $1,05 | +5,00 % | $0,97 | $1,30 | $0,97 | 461,70K |
| 2026-08-14 | $1,00 | -1,48 % | $1,07 | $1,12 | $0,96 | 383,60K |
| 2026-08-13 | $1,01 | -1,93 % | $1,04 | $1,04 | $0,97 | 66,40K |
| 2026-08-12 | $1,03 | +14,62 % | $0,89 | $1,10 | $0,86 | 589,80K |
| 2026-08-11 | $0,90 | -8,60 % | $0,94 | $0,98 | $0,89 | 20,60K |
| 2026-08-10 | $0,99 | +6,12 % | $0,90 | $1,02 | $0,90 | 81,50K |
| 2026-08-07 | $0,93 | +13,54 % | $0,82 | $0,95 | $0,80 | 164,50K |
| 2026-08-06 | $0,82 | -3,76 % | $0,84 | $0,88 | $0,82 | 18,70K |
| 2026-08-05 | $0,85 | -7,39 % | $0,92 | $0,92 | $0,85 | 22,20K |
| 2026-08-04 | $0,92 | +9,52 % | $0,84 | $0,93 | $0,84 | 175,00K |
| 2026-08-03 | $0,84 | -3,45 % | $0,97 | $0,97 | $0,75 | 14,20K |
| 2026-07-31 | $0,87 | -6,45 % | $0,91 | $0,97 | $0,87 | 16,60K |
| 2026-07-30 | $0,93 | -6,16 % | $0,98 | $0,98 | $0,91 | 10,10K |
| 2026-07-29 | $0,99 | -2,84 % | $0,96 | $1,00 | $0,96 | 12,80K |
| 2026-07-28 | $1,02 | +9,44 % | $0,91 | $1,03 | $0,91 | 400,80K |
| 2026-07-27 | $0,93 | +0,22 % | $0,91 | $0,95 | $0,85 | 113,60K |
| 2026-07-24 | $0,93 | +8,14 % | $0,90 | $0,97 | $0,81 | 71,80K |
| 2026-07-23 | $0,86 | +4,37 % | $0,80 | $0,91 | $0,77 | 103,70K |
| 2026-07-22 | $0,82 | +10,01 % | $0,74 | $0,85 | $0,74 | 105,20K |
| 2026-07-21 | $0,75 | -1,45 % | $0,76 | $0,79 | $0,73 | 35,90K |
| 2026-07-20 | $0,76 | +5,56 % | $0,72 | $0,77 | $0,70 | 46,20K |
| 2026-07-17 | $0,72 | -6,49 % | $0,78 | $0,78 | $0,69 | 80,70K |
| 2026-07-16 | $0,77 | +3,36 % | $0,78 | $0,85 | $0,69 | 2,20M |
| 2026-07-15 | $0,75 | +4,93 % | $0,71 | $0,77 | $0,71 | 47,00K |
| 2026-07-14 | $0,71 | +1,14 % | $0,72 | $0,75 | $0,70 | 36,40K |
| 2026-07-13 | $0,70 | -6,90 % | $0,74 | $0,75 | $0,70 | 19,60K |
| 2026-07-10 | $0,75 | +0,27 % | $0,76 | $0,80 | $0,75 | 20,00K |
| 2026-07-09 | $0,75 | -3,22 % | $0,74 | $0,83 | $0,71 | 267,60K |
| 2026-07-08 | $0,78 | -2,88 % | $0,76 | $0,84 | $0,75 | 24,20K |
| 2026-07-07 | $0,80 | +2,04 % | $0,83 | $0,86 | $0,79 | 36,90K |
| 2026-07-06 | $0,78 | +1,82 % | $0,83 | $0,86 | $0,78 | 157,70K |
| 2026-07-02 | $0,77 | -6,89 % | $0,80 | $0,90 | $0,73 | 27,00K |
| 2026-07-01 | $0,83 | +2,10 % | $0,81 | $0,86 | $0,80 | 12,90K |
| 2026-06-30 | $0,81 | -7,95 % | $0,92 | $0,99 | $0,81 | 43,50K |
| 2026-06-29 | $0,88 | -3,40 % | $0,91 | $0,93 | $0,86 | 21,90K |
| 2026-06-26 | $0,91 | +1,00 % | $0,89 | $0,94 | $0,89 | 72,90K |
| 2026-06-25 | $0,90 | -13,27 % | $1,05 | $1,08 | $0,90 | 120,30K |
| 2026-06-24 | $1,04 | +11,83 % | $0,92 | $1,10 | $0,87 | 903,50K |
| 2026-06-23 | $0,93 | +11,51 % | $0,79 | $0,94 | $0,76 | 311,00K |
| 2026-06-22 | $0,83 | +23,37 % | $0,68 | $0,90 | $0,68 | 1,47M |
| 2026-06-18 | $0,68 | -12,09 % | $0,74 | $0,77 | $0,63 | 100,30K |
| 2026-06-17 | $0,77 | +3,22 % | $0,73 | $0,85 | $0,71 | 140,30K |
| 2026-06-16 | $0,75 | +6,43 % | $0,70 | $0,80 | $0,62 | 241,40K |
| 2026-06-15 | $0,70 | -4,24 % | $0,75 | $0,80 | $0,70 | 167,00K |
| 2026-06-12 | $0,73 | 0,00 % | $0,73 | $0,77 | $0,72 | 112,80K |
| 2026-06-11 | $0,73 | -7,35 % | $0,82 | $0,82 | $0,72 | 172,00K |
| 2026-06-10 | $0,79 | +10,35 % | $0,74 | $0,88 | $0,73 | 667,80K |
| 2026-06-09 | $0,71 | +0,56 % | $0,76 | $0,80 | $0,71 | 204,80K |
| 2026-06-08 | $0,71 | +3,49 % | $0,71 | $0,88 | $0,69 | 409,10K |
| 2026-06-05 | $0,69 | -13,04 % | $0,78 | $0,80 | $0,60 | 353,90K |
| 2026-06-04 | $0,79 | +1,28 % | $0,80 | $0,81 | $0,77 | 206,60K |
| 2026-06-03 | $0,78 | +0,91 % | $0,76 | $0,83 | $0,76 | 123,60K |
| 2026-06-02 | $0,77 | -23,47 % | $0,90 | $0,92 | $0,70 | 536,20K |
| 2026-06-01 | $1,01 | +44,91 % | $0,68 | $1,07 | $0,66 | 1,65M |
| 2026-05-29 | $0,70 | -7,07 % | $0,74 | $0,76 | $0,70 | 100,60K |
| 2026-05-28 | $0,75 | 0,00 % | $0,65 | $0,80 | $0,65 | 164,60K |
| 2026-05-27 | $0,75 | -2,60 % | $0,75 | $0,80 | $0,69 | 249,60K |
| 2026-05-26 | $0,77 | 0,00 % | $0,72 | $0,80 | $0,58 | 1,17M |
| 2026-05-22 | $0,77 | -18,95 % | $0,86 | $0,90 | $0,75 | 405,60K |