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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,93 | +3,33 % | $0,92 | $0,96 | $0,89 | 1,25M |
| 2026-10-01 | $0,90 | -6,25 % | $0,96 | $0,97 | $0,88 | 1,65M |
| 2026-09-30 | $0,96 | +1,05 % | $0,95 | $0,99 | $0,94 | 1,27M |
| 2026-09-29 | $0,95 | -2,06 % | $0,98 | $0,99 | $0,92 | 2,59M |
| 2026-09-28 | $0,97 | -5,83 % | $1,02 | $1,04 | $0,96 | 1,57M |
| 2026-09-25 | $1,03 | +8,42 % | $0,95 | $1,04 | $0,94 | 2,48M |
| 2026-09-24 | $0,95 | -1,04 % | $0,95 | $0,97 | $0,91 | 2,44M |
| 2026-09-23 | $0,96 | -7,69 % | $1,02 | $1,04 | $0,96 | 2,63M |
| 2026-09-22 | $1,04 | +2,97 % | $1,02 | $1,05 | $1,00 | 846,80K |
| 2026-09-21 | $1,01 | -1,94 % | $1,03 | $1,05 | $1,01 | 720,70K |
| 2026-09-18 | $1,03 | 0,00 % | $1,02 | $1,06 | $1,00 | 3,21M |
| 2026-09-17 | $1,03 | -3,74 % | $1,10 | $1,10 | $1,03 | 894,40K |
| 2026-09-16 | $1,07 | +0,94 % | $1,06 | $1,12 | $1,03 | 1,64M |
| 2026-09-15 | $1,06 | -0,93 % | $1,06 | $1,07 | $1,02 | 1,40M |
| 2026-09-14 | $1,07 | +5,94 % | $1,01 | $1,08 | $1,01 | 1,84M |
| 2026-09-11 | $1,01 | -0,98 % | $1,02 | $1,03 | $1,00 | 910,40K |
| 2026-09-10 | $1,02 | -0,97 % | $1,02 | $1,03 | $1,00 | 1,20M |
| 2026-09-09 | $1,03 | -5,50 % | $1,11 | $1,12 | $1,03 | 1,36M |
| 2026-09-08 | $1,09 | +0,93 % | $1,10 | $1,16 | $1,09 | 1,31M |
| 2026-09-04 | $1,08 | -1,82 % | $1,09 | $1,11 | $1,08 | 535,70K |
| 2026-09-03 | $1,10 | -0,90 % | $1,11 | $1,12 | $1,09 | 916,50K |
| 2026-09-02 | $1,11 | +2,78 % | $1,08 | $1,14 | $1,08 | 675,90K |
| 2026-09-01 | $1,08 | -1,82 % | $1,10 | $1,12 | $1,08 | 902,70K |
| 2026-08-31 | $1,10 | -0,90 % | $1,11 | $1,13 | $1,10 | 580,40K |
| 2026-08-28 | $1,11 | -4,31 % | $1,16 | $1,18 | $1,11 | 587,30K |
| 2026-08-27 | $1,16 | +3,57 % | $1,11 | $1,19 | $1,10 | 970,10K |
| 2026-08-26 | $1,12 | -0,88 % | $1,16 | $1,16 | $1,10 | 800,20K |
| 2026-08-25 | $1,13 | +3,67 % | $1,08 | $1,13 | $1,08 | 1,03M |
| 2026-08-24 | $1,09 | +0,93 % | $1,08 | $1,11 | $1,06 | 607,30K |
| 2026-08-21 | $1,08 | 0,00 % | $1,09 | $1,11 | $1,07 | 716,40K |
| 2026-08-20 | $1,08 | -1,82 % | $1,09 | $1,10 | $1,04 | 1,47M |
| 2026-08-19 | $1,10 | +3,77 % | $1,09 | $1,13 | $1,08 | 951,50K |
| 2026-08-18 | $1,06 | 0,00 % | $1,06 | $1,08 | $1,05 | 1,11M |
| 2026-08-17 | $1,06 | -0,93 % | $1,07 | $1,11 | $1,06 | 795,40K |
| 2026-08-14 | $1,07 | +0,94 % | $1,06 | $1,09 | $1,05 | 1,13M |
| 2026-08-13 | $1,06 | -3,64 % | $1,11 | $1,12 | $1,05 | 957,60K |
| 2026-08-12 | $1,10 | -1,79 % | $1,12 | $1,13 | $1,09 | 698,00K |
| 2026-08-11 | $1,12 | -0,88 % | $1,13 | $1,15 | $1,10 | 763,80K |
| 2026-08-10 | $1,13 | +2,73 % | $1,10 | $1,15 | $1,09 | 752,30K |
| 2026-08-07 | $1,10 | -2,65 % | $1,10 | $1,14 | $1,08 | 833,60K |
| 2026-08-06 | $1,13 | -0,88 % | $1,16 | $1,18 | $1,12 | 711,60K |
| 2026-08-05 | $1,14 | +1,79 % | $1,12 | $1,15 | $1,10 | 693,10K |
| 2026-08-04 | $1,12 | +0,90 % | $1,13 | $1,15 | $1,11 | 860,80K |
| 2026-08-03 | $1,11 | +2,78 % | $1,08 | $1,12 | $1,07 | 680,70K |
| 2026-07-31 | $1,08 | -2,70 % | $1,11 | $1,13 | $1,07 | 948,70K |
| 2026-07-30 | $1,11 | +4,72 % | $1,06 | $1,13 | $1,05 | 1,05M |
| 2026-07-29 | $1,06 | -0,93 % | $1,07 | $1,08 | $1,02 | 1,40M |
| 2026-07-28 | $1,07 | +3,88 % | $1,04 | $1,08 | $1,03 | 891,20K |
| 2026-07-27 | $1,03 | 0,00 % | $1,03 | $1,08 | $1,00 | 1,71M |
| 2026-07-24 | $1,03 | -3,74 % | $1,07 | $1,09 | $1,02 | 1,23M |
| 2026-07-23 | $1,07 | -3,60 % | $1,11 | $1,12 | $1,07 | 1,03M |
| 2026-07-22 | $1,11 | -2,63 % | $1,12 | $1,14 | $1,10 | 774,10K |
| 2026-07-21 | $1,14 | +3,64 % | $1,11 | $1,14 | $1,10 | 762,90K |
| 2026-07-20 | $1,10 | -5,17 % | $1,15 | $1,17 | $1,09 | 1,74M |
| 2026-07-17 | $1,16 | -0,85 % | $1,15 | $1,21 | $1,14 | 856,20K |
| 2026-07-16 | $1,17 | -4,10 % | $1,22 | $1,23 | $1,16 | 1,15M |
| 2026-07-15 | $1,22 | 0,00 % | $1,22 | $1,25 | $1,21 | 590,90K |
| 2026-07-14 | $1,22 | +0,83 % | $1,22 | $1,24 | $1,21 | 771,30K |
| 2026-07-13 | $1,21 | -5,47 % | $1,25 | $1,28 | $1,21 | 958,40K |
| 2026-07-10 | $1,28 | -0,78 % | $1,29 | $1,30 | $1,25 | 738,80K |
| 2026-07-09 | $1,29 | -3,73 % | $1,34 | $1,35 | $1,27 | 1,16M |
| 2026-07-08 | $1,34 | +1,52 % | $1,30 | $1,36 | $1,30 | 1,38M |
| 2026-07-07 | $1,32 | -0,75 % | $1,34 | $1,35 | $1,30 | 679,90K |
| 2026-07-06 | $1,33 | -1,48 % | $1,36 | $1,38 | $1,33 | 842,90K |
| 2026-07-02 | $1,35 | +3,85 % | $1,30 | $1,37 | $1,29 | 724,00K |
| 2026-07-01 | $1,30 | -0,76 % | $1,33 | $1,34 | $1,29 | 775,30K |
| 2026-06-30 | $1,31 | -2,96 % | $1,35 | $1,37 | $1,31 | 865,60K |
| 2026-06-29 | $1,35 | +5,47 % | $1,30 | $1,36 | $1,29 | 1,47M |
| 2026-06-26 | $1,28 | +4,92 % | $1,23 | $1,30 | $1,20 | 22,54M |
| 2026-06-25 | $1,22 | -3,17 % | $1,26 | $1,28 | $1,20 | 1,16M |
| 2026-06-24 | $1,26 | +0,80 % | $1,25 | $1,28 | $1,25 | 778,10K |
| 2026-06-23 | $1,25 | -0,79 % | $1,24 | $1,29 | $1,24 | 727,90K |
| 2026-06-22 | $1,26 | +4,13 % | $1,24 | $1,28 | $1,22 | 1,51M |
| 2026-06-18 | $1,21 | -3,20 % | $1,26 | $1,29 | $1,21 | 1,70M |
| 2026-06-17 | $1,25 | +4,17 % | $1,22 | $1,27 | $1,22 | 1,39M |
| 2026-06-16 | $1,20 | -2,44 % | $1,24 | $1,27 | $1,20 | 1,65M |
| 2026-06-15 | $1,23 | -3,15 % | $1,29 | $1,32 | $1,23 | 1,32M |
| 2026-06-12 | $1,27 | -0,78 % | $1,29 | $1,31 | $1,26 | 1,02M |
| 2026-06-11 | $1,28 | +4,07 % | $1,22 | $1,29 | $1,22 | 908,70K |
| 2026-06-10 | $1,23 | +0,82 % | $1,23 | $1,26 | $1,20 | 1,32M |
| 2026-06-09 | $1,22 | +0,83 % | $1,20 | $1,26 | $1,18 | 1,40M |
| 2026-06-08 | $1,21 | +1,68 % | $1,23 | $1,25 | $1,19 | 1,10M |
| 2026-06-05 | $1,19 | -1,65 % | $1,22 | $1,24 | $1,19 | 980,60K |
| 2026-06-04 | $1,21 | +0,83 % | $1,18 | $1,26 | $1,18 | 692,10K |
| 2026-06-03 | $1,20 | -0,83 % | $1,20 | $1,23 | $1,19 | 807,80K |
| 2026-06-02 | $1,21 | -3,97 % | $1,23 | $1,25 | $1,19 | 1,70M |
| 2026-06-01 | $1,26 | -5,26 % | $1,34 | $1,36 | $1,26 | 972,20K |
| 2026-05-29 | $1,33 | 0,00 % | $1,32 | $1,36 | $1,32 | 639,10K |
| 2026-05-28 | $1,33 | +2,31 % | $1,30 | $1,37 | $1,29 | 926,60K |
| 2026-05-27 | $1,30 | +0,78 % | $1,31 | $1,35 | $1,30 | 674,60K |