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 | $0,83 | -2,63 % | $0,85 | $0,85 | $0,81 | 722,94K |
| 2026-09-30 | $0,85 | +1,19 % | $0,84 | $0,88 | $0,83 | 767,60K |
| 2026-09-29 | $0,84 | -3,00 % | $0,88 | $0,88 | $0,82 | 920,00K |
| 2026-09-28 | $0,87 | +0,58 % | $0,87 | $0,90 | $0,86 | 809,70K |
| 2026-09-25 | $0,86 | -2,92 % | $0,90 | $0,90 | $0,86 | 847,80K |
| 2026-09-24 | $0,89 | +4,83 % | $0,83 | $0,91 | $0,83 | 1,55M |
| 2026-09-23 | $0,85 | -2,75 % | $0,87 | $0,88 | $0,83 | 1,36M |
| 2026-09-22 | $0,87 | -0,46 % | $0,88 | $0,90 | $0,86 | 1,51M |
| 2026-09-21 | $0,88 | -1,79 % | $0,90 | $0,91 | $0,88 | 1,97M |
| 2026-09-18 | $0,89 | +0,45 % | $0,90 | $0,92 | $0,86 | 2,08M |
| 2026-09-17 | $0,89 | +11,00 % | $0,81 | $0,92 | $0,79 | 5,09M |
| 2026-09-16 | $0,80 | +2,56 % | $0,76 | $0,81 | $0,74 | 2,54M |
| 2026-09-15 | $0,78 | -2,01 % | $0,78 | $0,83 | $0,73 | 4,30M |
| 2026-09-14 | $0,80 | +14,53 % | $0,70 | $0,81 | $0,58 | 11,47M |
| 2026-09-11 | $0,69 | -2,11 % | $0,76 | $0,76 | $0,67 | 16,02M |
| 2026-09-10 | $0,71 | -11,36 % | $0,80 | $0,81 | $0,67 | 16,60M |
| 2026-09-09 | $0,80 | -15,77 % | $1,01 | $1,01 | $0,78 | 25,88M |
| 2026-09-08 | $0,95 | -32,07 % | $1,10 | $1,12 | $0,95 | 16,07M |
| 2026-09-04 | $1,40 | 0,00 % | $1,40 | $1,42 | $1,36 | 1,19M |
| 2026-09-03 | $1,40 | +1,45 % | $1,49 | $1,50 | $1,38 | 873,70K |
| 2026-09-02 | $1,38 | -2,13 % | $1,40 | $1,43 | $1,35 | 682,70K |
| 2026-09-01 | $1,41 | -2,08 % | $1,41 | $1,41 | $1,36 | 735,00K |
| 2026-08-31 | $1,44 | -1,37 % | $1,43 | $1,50 | $1,43 | 1,05M |
| 2026-08-28 | $1,46 | -8,18 % | $1,60 | $1,62 | $1,44 | 1,95M |
| 2026-08-27 | $1,59 | +12,77 % | $1,47 | $1,68 | $1,46 | 4,86M |
| 2026-08-26 | $1,41 | +1,08 % | $1,40 | $1,45 | $1,38 | 1,06M |
| 2026-08-25 | $1,39 | +6,49 % | $1,32 | $1,44 | $1,32 | 1,46M |
| 2026-08-24 | $1,31 | +3,15 % | $1,26 | $1,31 | $1,21 | 1,03M |
| 2026-08-21 | $1,27 | -1,55 % | $1,28 | $1,36 | $1,27 | 872,10K |
| 2026-08-20 | $1,29 | -3,01 % | $1,30 | $1,32 | $1,27 | 1,07M |
| 2026-08-19 | $1,33 | -1,48 % | $1,34 | $1,38 | $1,29 | 1,12M |
| 2026-08-18 | $1,35 | -6,90 % | $1,38 | $1,40 | $1,32 | 1,61M |
| 2026-08-17 | $1,45 | -2,03 % | $1,43 | $1,49 | $1,40 | 1,55M |
| 2026-08-14 | $1,48 | +8,03 % | $1,36 | $1,50 | $1,30 | 2,68M |
| 2026-08-13 | $1,37 | +7,87 % | $1,35 | $1,38 | $1,26 | 2,98M |
| 2026-08-12 | $1,27 | +4,96 % | $1,20 | $1,27 | $1,20 | 1,89M |
| 2026-08-11 | $1,21 | +0,83 % | $1,21 | $1,24 | $1,17 | 1,06M |
| 2026-08-10 | $1,20 | +5,26 % | $1,14 | $1,21 | $1,11 | 2,02M |
| 2026-08-07 | $1,14 | -0,87 % | $1,15 | $1,17 | $1,10 | 1,36M |
| 2026-08-06 | $1,15 | +4,55 % | $1,10 | $1,17 | $1,09 | 1,52M |
| 2026-08-05 | $1,10 | +2,80 % | $1,07 | $1,12 | $1,03 | 1,88M |
| 2026-08-04 | $1,07 | +7,75 % | $1,01 | $1,09 | $1,00 | 1,89M |
| 2026-08-03 | $0,99 | +1,33 % | $0,99 | $1,02 | $0,97 | 1,38M |
| 2026-07-31 | $0,98 | 0,00 % | $1,00 | $1,04 | $0,95 | 1,35M |
| 2026-07-30 | $0,98 | +1,45 % | $0,96 | $1,05 | $0,95 | 3,56M |
| 2026-07-29 | $0,97 | -7,12 % | $1,01 | $1,05 | $0,96 | 1,45M |
| 2026-07-28 | $1,04 | -1,89 % | $1,03 | $1,04 | $0,96 | 4,12M |
| 2026-07-27 | $1,06 | -1,85 % | $1,06 | $1,14 | $1,03 | 2,09M |
| 2026-07-24 | $1,08 | -2,70 % | $1,12 | $1,14 | $1,05 | 1,69M |
| 2026-07-23 | $1,11 | +5,71 % | $1,05 | $1,16 | $1,05 | 2,16M |
| 2026-07-22 | $1,05 | -8,70 % | $1,08 | $1,14 | $1,02 | 2,67M |
| 2026-07-21 | $1,15 | +5,50 % | $1,23 | $1,30 | $1,09 | 26,44M |
| 2026-07-20 | $1,09 | +17,71 % | $0,98 | $1,15 | $0,92 | 5,16M |
| 2026-07-17 | $0,93 | -20,17 % | $0,97 | $0,98 | $0,81 | 12,13M |
| 2026-07-16 | $1,16 | -5,69 % | $1,22 | $1,24 | $1,14 | 1,20M |
| 2026-07-15 | $1,23 | 0,00 % | $1,26 | $1,26 | $1,20 | 1,60M |
| 2026-07-14 | $1,23 | +0,82 % | $1,20 | $1,27 | $1,20 | 737,90K |
| 2026-07-13 | $1,22 | -8,27 % | $1,25 | $1,29 | $1,20 | 976,30K |
| 2026-07-10 | $1,33 | -1,48 % | $1,35 | $1,36 | $1,29 | 1,24M |
| 2026-07-09 | $1,35 | +3,85 % | $1,33 | $1,39 | $1,30 | 2,06M |
| 2026-07-08 | $1,30 | 0,00 % | $1,26 | $1,37 | $1,26 | 1,24M |
| 2026-07-07 | $1,30 | -6,47 % | $1,35 | $1,39 | $1,27 | 1,41M |
| 2026-07-06 | $1,39 | -0,71 % | $1,40 | $1,42 | $1,32 | 1,95M |
| 2026-07-02 | $1,40 | -7,28 % | $1,49 | $1,58 | $1,40 | 1,89M |
| 2026-07-01 | $1,51 | -8,48 % | $1,60 | $1,65 | $1,46 | 2,72M |
| 2026-06-30 | $1,65 | 0,00 % | $1,60 | $1,71 | $1,57 | 1,93M |
| 2026-06-29 | $1,65 | -3,51 % | $1,66 | $1,70 | $1,55 | 2,59M |
| 2026-06-26 | $1,71 | -2,84 % | $1,70 | $1,82 | $1,65 | 2,62M |
| 2026-06-25 | $1,76 | -9,28 % | $1,97 | $2,00 | $1,72 | 3,09M |
| 2026-06-24 | $1,94 | -10,19 % | $2,09 | $2,12 | $1,93 | 2,62M |
| 2026-06-23 | $2,16 | +1,41 % | $2,00 | $2,32 | $2,00 | 3,10M |
| 2026-06-22 | $2,13 | -8,19 % | $2,29 | $2,32 | $2,05 | 5,04M |
| 2026-06-18 | $2,32 | -14,71 % | $2,64 | $2,73 | $2,26 | 6,79M |
| 2026-06-17 | $2,72 | +14,29 % | $2,28 | $2,82 | $2,24 | 10,04M |
| 2026-06-16 | $2,38 | +20,81 % | $2,29 | $2,57 | $2,16 | 30,14M |
| 2026-06-15 | $1,97 | -6,19 % | $2,18 | $2,29 | $1,86 | 6,27M |
| 2026-06-12 | $2,10 | -12,86 % | $2,16 | $2,27 | $1,82 | 11,73M |
| 2026-06-11 | $2,41 | +12,09 % | $2,72 | $2,85 | $2,38 | 49,22M |
| 2026-06-10 | $2,15 | -14,34 % | $2,34 | $2,54 | $2,08 | 10,69M |
| 2026-06-09 | $2,51 | -23,48 % | $3,12 | $3,24 | $2,32 | 17,37M |
| 2026-06-08 | $3,28 | +5,81 % | $3,40 | $3,99 | $3,18 | 33,41M |
| 2026-06-05 | $3,10 | -14,36 % | $4,03 | $4,12 | $3,00 | 40,93M |
| 2026-06-04 | $3,62 | +15,65 % | $2,79 | $3,80 | $2,77 | 67,96M |
| 2026-06-03 | $3,13 | +29,34 % | $3,52 | $4,49 | $3,02 | 228,90M |
| 2026-06-02 | $2,42 | +160,78 % | $1,21 | $2,47 | $1,08 | 287,02M |
| 2026-06-01 | $0,93 | +0,98 % | $0,94 | $0,96 | $0,89 | 882,40K |
| 2026-05-29 | $0,92 | -1,39 % | $0,97 | $0,97 | $0,91 | 944,10K |
| 2026-05-28 | $0,93 | +13,52 % | $0,83 | $0,98 | $0,82 | 2,54M |
| 2026-05-27 | $0,82 | -5,74 % | $0,87 | $0,87 | $0,82 | 692,90K |
| 2026-05-26 | $0,87 | -3,01 % | $0,89 | $0,90 | $0,86 | 791,40K |