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 | $1,08 | -8,90 % | $1,06 | $1,12 | $1,06 | 32,20K |
| 2026-09-30 | $1,18 | +2,61 % | $1,08 | $1,22 | $1,07 | 193,30K |
| 2026-09-29 | $1,15 | +23,52 % | $0,93 | $1,44 | $0,93 | 3,31M |
| 2026-09-28 | $0,93 | -1,79 % | $0,94 | $0,97 | $0,90 | 3,60K |
| 2026-09-25 | $0,95 | +0,32 % | $0,99 | $0,99 | $0,93 | 12,90K |
| 2026-09-24 | $0,94 | -0,74 % | $0,93 | $1,02 | $0,93 | 4,00K |
| 2026-09-23 | $0,95 | -6,02 % | $1,00 | $1,00 | $0,95 | 5,40K |
| 2026-09-22 | $1,01 | +1,30 % | $1,01 | $1,01 | $1,01 | 100 |
| 2026-09-21 | $1,00 | -1,96 % | $1,01 | $1,04 | $0,95 | 21,20K |
| 2026-09-18 | $1,02 | +7,37 % | $1,00 | $1,02 | $0,96 | 8,60K |
| 2026-09-17 | $0,95 | +0,96 % | $0,96 | $0,96 | $0,95 | 2,50K |
| 2026-09-16 | $0,94 | -2,99 % | $0,97 | $1,02 | $0,94 | 3,40K |
| 2026-09-15 | $0,97 | +0,41 % | $1,00 | $1,00 | $0,94 | 5,90K |
| 2026-09-14 | $0,97 | +6,39 % | $0,98 | $1,05 | $0,92 | 24,90K |
| 2026-09-11 | $0,91 | -3,61 % | $0,91 | $1,06 | $0,91 | 14,70K |
| 2026-09-10 | $0,94 | -8,54 % | $0,98 | $1,03 | $0,94 | 2,80K |
| 2026-09-09 | $1,03 | 0,00 % | $1,06 | $1,09 | $1,03 | 6,50K |
| 2026-09-08 | $1,03 | -7,21 % | $1,11 | $1,15 | $1,03 | 22,80K |
| 2026-09-04 | $1,11 | 0,00 % | $1,15 | $1,15 | $1,11 | 4,80K |
| 2026-09-03 | $1,11 | 0,00 % | $1,11 | $1,14 | $1,11 | 18,70K |
| 2026-09-02 | $1,11 | 0,00 % | $1,13 | $1,15 | $1,11 | 4,90K |
| 2026-09-01 | $1,11 | -3,48 % | $1,13 | $1,15 | $1,10 | 15,50K |
| 2026-08-31 | $1,15 | -0,86 % | $1,16 | $1,18 | $1,11 | 37,90K |
| 2026-08-28 | $1,16 | -3,33 % | $1,16 | $1,20 | $1,15 | 23,40K |
| 2026-08-27 | $1,20 | -6,25 % | $1,27 | $1,32 | $1,20 | 51,70K |
| 2026-08-26 | $1,28 | +7,56 % | $1,22 | $1,29 | $1,19 | 32,60K |
| 2026-08-25 | $1,19 | +1,71 % | $1,16 | $1,31 | $1,16 | 35,00K |
| 2026-08-24 | $1,17 | -4,10 % | $1,14 | $1,19 | $1,12 | 19,50K |
| 2026-08-21 | $1,22 | +8,93 % | $1,14 | $1,24 | $1,10 | 47,00K |
| 2026-08-20 | $1,12 | -1,75 % | $1,15 | $1,20 | $1,12 | 4,90K |
| 2026-08-19 | $1,14 | -3,39 % | $1,13 | $1,17 | $1,12 | 11,20K |
| 2026-08-18 | $1,18 | -2,48 % | $1,17 | $1,24 | $1,06 | 72,50K |
| 2026-08-17 | $1,21 | 0,00 % | $1,18 | $1,24 | $1,15 | 61,00K |
| 2026-08-14 | $1,21 | +0,83 % | $1,25 | $1,25 | $1,21 | 41,90K |
| 2026-08-13 | $1,20 | 0,00 % | $1,15 | $1,25 | $1,15 | 70,40K |
| 2026-08-12 | $1,20 | +0,84 % | $1,25 | $1,25 | $1,15 | 22,00K |
| 2026-08-11 | $1,19 | 0,00 % | $1,18 | $1,23 | $1,14 | 15,40K |
| 2026-08-10 | $1,19 | -4,19 % | $1,18 | $1,27 | $1,18 | 77,20K |
| 2026-08-07 | $1,24 | +0,98 % | $1,19 | $1,27 | $1,17 | 55,10K |
| 2026-08-06 | $1,23 | +1,65 % | $1,17 | $1,28 | $1,14 | 132,70K |
| 2026-08-05 | $1,21 | +6,14 % | $1,20 | $1,36 | $1,13 | 265,10K |
| 2026-08-04 | $1,14 | +6,54 % | $1,11 | $1,20 | $1,00 | 108,30K |
| 2026-08-03 | $1,07 | 0,00 % | $1,06 | $1,12 | $1,04 | 45,30K |
| 2026-07-31 | $1,07 | +11,23 % | $1,01 | $1,09 | $0,99 | 82,10K |
| 2026-07-30 | $0,96 | -8,38 % | $1,04 | $1,05 | $0,96 | 67,00K |
| 2026-07-29 | $1,05 | -1,87 % | $1,06 | $1,13 | $1,01 | 82,00K |
| 2026-07-28 | $1,07 | +2,88 % | $1,01 | $1,10 | $0,95 | 80,00K |
| 2026-07-27 | $1,04 | +5,05 % | $0,95 | $1,10 | $0,88 | 170,60K |
| 2026-07-24 | $0,99 | -2,94 % | $1,01 | $1,06 | $0,99 | 47,80K |
| 2026-07-23 | $1,02 | -1,92 % | $1,05 | $1,05 | $0,97 | 26,90K |
| 2026-07-22 | $1,04 | -5,45 % | $1,06 | $1,10 | $1,03 | 70,80K |
| 2026-07-21 | $1,10 | +3,77 % | $1,06 | $1,10 | $1,03 | 63,00K |
| 2026-07-20 | $1,06 | -0,93 % | $1,01 | $1,10 | $1,01 | 23,60K |
| 2026-07-17 | $1,07 | -2,73 % | $1,07 | $1,09 | $1,00 | 81,50K |
| 2026-07-16 | $1,10 | +0,92 % | $1,09 | $1,14 | $1,05 | 92,20K |
| 2026-07-15 | $1,09 | +4,81 % | $0,98 | $1,10 | $0,98 | 185,20K |
| 2026-07-14 | $1,04 | 0,00 % | $1,02 | $1,07 | $0,98 | 28,20K |
| 2026-07-13 | $1,04 | +4,00 % | $0,97 | $1,04 | $0,96 | 17,90K |
| 2026-07-10 | $1,00 | -3,85 % | $1,04 | $1,04 | $0,98 | 165,20K |
| 2026-07-09 | $1,04 | -0,95 % | $1,02 | $1,06 | $0,95 | 346,10K |
| 2026-07-08 | $1,05 | -1,87 % | $1,07 | $1,10 | $0,99 | 100,70K |
| 2026-07-07 | $1,07 | -3,60 % | $1,06 | $1,10 | $1,00 | 81,50K |
| 2026-07-06 | $1,11 | +16,84 % | $0,92 | $1,14 | $0,90 | 271,70K |
| 2026-07-02 | $0,95 | +2,59 % | $0,92 | $0,95 | $0,89 | 135,90K |
| 2026-07-01 | $0,93 | +6,44 % | $0,84 | $0,93 | $0,78 | 214,60K |
| 2026-06-30 | $0,87 | -2,25 % | $0,89 | $0,91 | $0,83 | 125,30K |
| 2026-06-29 | $0,89 | +0,11 % | $0,90 | $0,93 | $0,80 | 128,70K |
| 2026-06-26 | $0,89 | -13,69 % | $0,96 | $0,96 | $0,78 | 404,00K |
| 2026-06-25 | $1,03 | +1,98 % | $1,00 | $1,07 | $0,97 | 199,00K |
| 2026-06-24 | $1,01 | -7,34 % | $1,04 | $1,07 | $0,99 | 333,60K |
| 2026-06-23 | $1,09 | +4,81 % | $0,94 | $1,13 | $0,91 | 995,00K |
| 2026-06-22 | $1,04 | +6,12 % | $0,98 | $1,67 | $0,98 | 20,11M |
| 2026-06-18 | $0,98 | -20,97 % | $1,17 | $1,20 | $0,93 | 510,90K |
| 2026-06-17 | $1,24 | -1,59 % | $1,29 | $1,36 | $1,18 | 487,20K |
| 2026-06-16 | $1,26 | +8,62 % | $1,15 | $1,39 | $1,15 | 760,40K |
| 2026-06-15 | $1,16 | -4,13 % | $1,20 | $1,43 | $1,15 | 1,23M |
| 2026-06-12 | $1,21 | -15,97 % | $1,47 | $1,58 | $1,05 | 2,12M |
| 2026-06-11 | $1,44 | -22,58 % | $1,68 | $1,97 | $1,43 | 12,35M |
| 2026-06-10 | $1,86 | +14,81 % | $1,68 | $6,59 | $1,68 | 8,17M |
| 2026-06-09 | $1,62 | -5,81 % | $1,71 | $1,74 | $1,55 | 34,00K |
| 2026-06-08 | $1,72 | +11,69 % | $1,58 | $1,75 | $1,58 | 91,00K |
| 2026-06-05 | $1,54 | -6,10 % | $1,54 | $1,77 | $1,52 | 15,80K |
| 2026-06-04 | $1,64 | -13,68 % | $1,61 | $1,76 | $1,59 | 15,60K |
| 2026-06-03 | $1,90 | -5,00 % | $2,02 | $2,02 | $1,82 | 18,20K |
| 2026-06-02 | $2,00 | -13,42 % | $2,22 | $2,28 | $2,00 | 21,40K |
| 2026-06-01 | $2,31 | +5,00 % | $2,21 | $2,40 | $2,19 | 14,00K |
| 2026-05-29 | $2,20 | +11,68 % | $1,94 | $2,33 | $1,94 | 24,70K |
| 2026-05-28 | $1,97 | -3,43 % | $2,04 | $2,04 | $1,97 | 2,50K |
| 2026-05-27 | $2,04 | +0,99 % | $2,01 | $2,30 | $2,01 | 9,20K |
| 2026-05-26 | $2,02 | 0,00 % | $2,13 | $2,13 | $2,02 | 4,20K |