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 | $1,05 | -0,47 % | $1,02 | $1,05 | $1,02 | 17,30K |
| 2026-09-30 | $1,05 | +2,43 % | $1,02 | $1,05 | $1,02 | 11,20K |
| 2026-09-29 | $1,03 | -5,07 % | $1,07 | $1,08 | $1,02 | 11,20K |
| 2026-09-28 | $1,09 | 0,00 % | $1,05 | $1,12 | $1,03 | 15,00K |
| 2026-09-25 | $1,09 | +5,34 % | $0,99 | $1,09 | $0,99 | 26,10K |
| 2026-09-24 | $1,03 | 0,00 % | $1,03 | $1,03 | $1,00 | 11,40K |
| 2026-09-23 | $1,03 | +3,00 % | $1,01 | $1,03 | $1,00 | 13,80K |
| 2026-09-22 | $1,00 | -0,99 % | $1,03 | $1,04 | $0,97 | 22,50K |
| 2026-09-21 | $1,01 | -6,48 % | $1,08 | $1,08 | $0,97 | 21,50K |
| 2026-09-18 | $1,08 | 0,00 % | $1,07 | $1,08 | $1,03 | 26,20K |
| 2026-09-17 | $1,08 | +1,89 % | $1,05 | $1,08 | $1,02 | 10,90K |
| 2026-09-16 | $1,06 | -0,93 % | $1,07 | $1,07 | $1,02 | 14,50K |
| 2026-09-15 | $1,07 | 0,00 % | $1,05 | $1,10 | $1,05 | 28,00K |
| 2026-09-14 | $1,07 | -2,73 % | $1,06 | $1,12 | $1,03 | 17,50K |
| 2026-09-11 | $1,10 | +7,84 % | $1,00 | $1,13 | $1,00 | 136,80K |
| 2026-09-10 | $1,02 | 0,00 % | $0,99 | $1,03 | $0,96 | 13,70K |
| 2026-09-09 | $1,02 | +2,00 % | $1,00 | $1,04 | $0,95 | 101,50K |
| 2026-09-08 | $1,00 | -1,96 % | $1,02 | $1,03 | $0,98 | 42,20K |
| 2026-09-04 | $1,02 | -2,86 % | $1,04 | $1,05 | $0,98 | 60,20K |
| 2026-09-03 | $1,05 | +2,94 % | $1,02 | $1,06 | $0,95 | 75,70K |
| 2026-09-02 | $1,02 | -1,92 % | $1,06 | $1,07 | $1,00 | 35,20K |
| 2026-09-01 | $1,04 | -1,89 % | $1,03 | $1,06 | $1,01 | 7,40K |
| 2026-08-31 | $1,06 | +4,95 % | $1,01 | $1,11 | $1,00 | 44,90K |
| 2026-08-28 | $1,01 | +1,00 % | $1,03 | $1,04 | $1,00 | 24,40K |
| 2026-08-27 | $1,00 | -5,66 % | $1,04 | $1,08 | $1,00 | 59,80K |
| 2026-08-26 | $1,06 | -2,75 % | $1,14 | $1,14 | $1,06 | 56,80K |
| 2026-08-25 | $1,09 | 0,00 % | $1,07 | $1,13 | $1,01 | 69,40K |
| 2026-08-24 | $1,09 | +3,81 % | $1,11 | $1,15 | $1,05 | 71,40K |
| 2026-08-21 | $1,05 | +2,94 % | $1,06 | $1,06 | $1,02 | 15,20K |
| 2026-08-20 | $1,02 | -2,86 % | $1,09 | $1,10 | $1,00 | 45,00K |
| 2026-08-19 | $1,05 | -5,41 % | $1,11 | $1,11 | $1,04 | 37,70K |
| 2026-08-18 | $1,11 | +3,74 % | $1,07 | $1,13 | $1,07 | 34,90K |
| 2026-08-17 | $1,07 | 0,00 % | $1,08 | $1,12 | $1,07 | 15,90K |
| 2026-08-14 | $1,07 | -3,60 % | $1,10 | $1,14 | $1,05 | 20,90K |
| 2026-08-13 | $1,11 | -0,89 % | $1,18 | $1,22 | $1,10 | 34,00K |
| 2026-08-12 | $1,12 | +3,70 % | $1,13 | $1,18 | $1,09 | 125,50K |
| 2026-08-11 | $1,08 | -1,82 % | $1,15 | $1,15 | $1,05 | 124,00K |
| 2026-08-10 | $1,10 | -8,33 % | $1,11 | $1,21 | $1,09 | 290,70K |
| 2026-08-07 | $1,20 | 0,00 % | $1,18 | $1,20 | $1,12 | 173,80K |
| 2026-08-06 | $1,20 | -4,76 % | $1,22 | $1,34 | $1,14 | 206,90K |
| 2026-08-05 | $1,26 | +4,13 % | $1,16 | $1,30 | $1,10 | 148,70K |
| 2026-08-04 | $1,21 | 0,00 % | $1,15 | $1,21 | $1,10 | 22,70K |
| 2026-08-03 | $1,21 | +0,83 % | $1,19 | $1,26 | $1,13 | 4,00K |
| 2026-07-31 | $1,20 | -4,76 % | $1,26 | $1,26 | $1,20 | 5,20K |
| 2026-07-30 | $1,26 | 0,00 % | $1,26 | $1,26 | $1,19 | 2,40K |
| 2026-07-29 | $1,26 | 0,00 % | $1,25 | $1,26 | $1,25 | 2,10K |
| 2026-07-28 | $1,26 | +0,80 % | $1,26 | $1,26 | $1,26 | 1,80K |
| 2026-07-27 | $1,25 | +3,73 % | $1,20 | $1,27 | $1,20 | 4,10K |
| 2026-07-24 | $1,21 | -1,23 % | $1,24 | $1,24 | $1,21 | 1,30K |
| 2026-07-23 | $1,22 | -6,15 % | $1,25 | $1,25 | $1,22 | 4,40K |
| 2026-07-22 | $1,30 | +3,17 % | $1,28 | $1,30 | $1,28 | 4,20K |
| 2026-07-21 | $1,26 | -4,55 % | $1,29 | $1,31 | $1,25 | 10,10K |
| 2026-07-20 | $1,32 | -1,49 % | $1,28 | $1,42 | $1,28 | 49,20K |
| 2026-07-17 | $1,34 | +2,29 % | $1,27 | $1,37 | $1,23 | 18,50K |
| 2026-07-16 | $1,31 | -2,24 % | $1,35 | $1,35 | $1,29 | 20,80K |
| 2026-07-15 | $1,34 | -8,84 % | $1,43 | $1,46 | $1,23 | 32,30K |
| 2026-07-14 | $1,47 | +19,51 % | $1,26 | $1,48 | $1,23 | 24,20K |
| 2026-07-13 | $1,23 | -5,38 % | $1,30 | $1,32 | $1,23 | 12,30K |
| 2026-07-10 | $1,30 | -1,52 % | $1,30 | $1,35 | $1,30 | 7,00K |
| 2026-07-09 | $1,32 | -1,49 % | $1,31 | $1,35 | $1,31 | 8,80K |
| 2026-07-08 | $1,34 | -1,47 % | $1,32 | $1,40 | $1,29 | 19,50K |
| 2026-07-07 | $1,36 | -6,85 % | $1,45 | $1,45 | $1,33 | 4,70K |
| 2026-07-06 | $1,46 | +6,57 % | $1,43 | $1,80 | $1,43 | 86,60K |
| 2026-07-02 | $1,37 | -1,44 % | $1,36 | $1,45 | $1,29 | 17,30K |
| 2026-07-01 | $1,39 | -4,79 % | $1,38 | $1,42 | $1,38 | 3,40K |
| 2026-06-30 | $1,46 | -3,31 % | $1,34 | $1,49 | $1,34 | 14,00K |
| 2026-06-29 | $1,51 | -0,33 % | $1,50 | $1,51 | $1,47 | 3,10K |
| 2026-06-26 | $1,51 | +1,00 % | $1,38 | $1,51 | $1,38 | 6,50K |
| 2026-06-25 | $1,50 | 0,00 % | $1,44 | $1,51 | $1,44 | 13,60K |
| 2026-06-24 | $1,50 | -5,06 % | $1,59 | $1,59 | $1,46 | 14,60K |
| 2026-06-23 | $1,58 | -6,51 % | $1,58 | $1,58 | $1,58 | 2,60K |
| 2026-06-22 | $1,69 | +9,03 % | $1,53 | $1,69 | $1,53 | 9,20K |
| 2026-06-18 | $1,55 | -3,13 % | $1,50 | $1,60 | $1,45 | 20,10K |
| 2026-06-17 | $1,60 | +7,38 % | $1,48 | $1,60 | $1,48 | 6,60K |
| 2026-06-16 | $1,49 | -2,61 % | $1,45 | $1,49 | $1,38 | 23,80K |
| 2026-06-15 | $1,53 | +2,68 % | $1,45 | $1,53 | $1,43 | 30,60K |
| 2026-06-12 | $1,49 | 0,00 % | $1,45 | $1,49 | $1,45 | 7,70K |
| 2026-06-11 | $1,49 | +2,76 % | $1,45 | $1,50 | $1,42 | 16,90K |
| 2026-06-10 | $1,45 | +11,54 % | $1,38 | $1,45 | $1,32 | 14,10K |
| 2026-06-09 | $1,30 | -8,45 % | $1,35 | $1,36 | $1,30 | 13,30K |
| 2026-06-08 | $1,42 | -7,19 % | $1,44 | $1,44 | $1,31 | 17,70K |
| 2026-06-05 | $1,53 | +2,00 % | $1,50 | $1,53 | $1,35 | 21,60K |
| 2026-06-04 | $1,50 | -1,96 % | $1,46 | $1,53 | $1,34 | 26,90K |
| 2026-06-03 | $1,53 | +0,72 % | $1,49 | $1,59 | $1,48 | 7,20K |
| 2026-06-02 | $1,52 | -6,81 % | $1,60 | $1,60 | $1,50 | 7,30K |
| 2026-06-01 | $1,63 | +8,67 % | $1,65 | $1,65 | $1,63 | 4,10K |
| 2026-05-29 | $1,50 | -6,83 % | $1,55 | $1,55 | $1,50 | 7,60K |
| 2026-05-28 | $1,61 | +0,62 % | $1,51 | $1,61 | $1,51 | 2,60K |
| 2026-05-27 | $1,60 | 0,00 % | $1,66 | $1,66 | $1,51 | 4,70K |
| 2026-05-26 | $1,60 | -8,05 % | $1,78 | $1,78 | $1,51 | 8,60K |