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 | $1,03 | +0,98 % | $1,04 | $1,06 | $1,02 | 4,20K |
| 2026-09-30 | $1,02 | 0,00 % | $1,06 | $1,07 | $1,02 | 7,70K |
| 2026-09-29 | $1,02 | -0,97 % | $1,01 | $1,08 | $1,01 | 4,40K |
| 2026-09-28 | $1,03 | -0,96 % | $1,04 | $1,06 | $1,00 | 3,40K |
| 2026-09-25 | $1,04 | +0,97 % | $1,06 | $1,07 | $1,02 | 3,00K |
| 2026-09-24 | $1,03 | -0,96 % | $1,05 | $1,10 | $1,01 | 10,20K |
| 2026-09-23 | $1,04 | 0,00 % | $1,04 | $1,13 | $1,01 | 15,40K |
| 2026-09-22 | $1,04 | -2,80 % | $1,07 | $1,10 | $1,04 | 5,00K |
| 2026-09-21 | $1,07 | -0,93 % | $1,10 | $1,10 | $1,06 | 4,00K |
| 2026-09-18 | $1,08 | +3,85 % | $1,08 | $1,15 | $1,03 | 32,60K |
| 2026-09-17 | $1,04 | +1,96 % | $1,05 | $1,09 | $1,00 | 21,70K |
| 2026-09-16 | $1,02 | -2,86 % | $1,06 | $1,06 | $1,01 | 5,10K |
| 2026-09-15 | $1,05 | -1,87 % | $1,08 | $1,10 | $0,85 | 89,20K |
| 2026-09-14 | $1,07 | +2,88 % | $1,05 | $1,08 | $1,04 | 10,10K |
| 2026-09-11 | $1,04 | -3,70 % | $1,08 | $1,09 | $1,04 | 12,30K |
| 2026-09-10 | $1,08 | -2,70 % | $1,11 | $1,16 | $1,08 | 10,90K |
| 2026-09-09 | $1,11 | -5,13 % | $1,18 | $1,20 | $1,08 | 19,70K |
| 2026-09-08 | $1,17 | +1,74 % | $1,14 | $1,18 | $1,13 | 5,60K |
| 2026-09-04 | $1,15 | -1,29 % | $1,12 | $1,17 | $1,12 | 5,40K |
| 2026-09-03 | $1,16 | +3,10 % | $1,27 | $1,27 | $1,11 | 35,30K |
| 2026-09-02 | $1,13 | -3,42 % | $1,16 | $1,24 | $1,10 | 57,70K |
| 2026-09-01 | $1,17 | -4,88 % | $1,20 | $1,20 | $1,17 | 7,40K |
| 2026-08-31 | $1,23 | +2,50 % | $1,18 | $1,24 | $1,15 | 19,50K |
| 2026-08-28 | $1,20 | -1,64 % | $1,20 | $1,27 | $1,16 | 26,60K |
| 2026-08-27 | $1,22 | -0,81 % | $1,25 | $1,27 | $1,17 | 22,20K |
| 2026-08-26 | $1,23 | -0,81 % | $1,24 | $1,26 | $1,21 | 7,50K |
| 2026-08-25 | $1,24 | +1,64 % | $1,22 | $1,29 | $1,21 | 5,60K |
| 2026-08-24 | $1,22 | -2,40 % | $1,21 | $1,24 | $1,16 | 23,40K |
| 2026-08-21 | $1,25 | -2,34 % | $1,27 | $1,28 | $1,21 | 10,00K |
| 2026-08-20 | $1,28 | +2,40 % | $1,25 | $1,28 | $1,21 | 13,70K |
| 2026-08-19 | $1,25 | 0,00 % | $1,24 | $1,25 | $1,21 | 15,20K |
| 2026-08-18 | $1,25 | -1,57 % | $1,26 | $1,31 | $1,25 | 7,10K |
| 2026-08-17 | $1,27 | -5,22 % | $1,32 | $1,40 | $1,26 | 13,90K |
| 2026-08-14 | $1,34 | +3,08 % | $1,33 | $1,39 | $1,28 | 42,50K |
| 2026-08-13 | $1,30 | 0,00 % | $1,30 | $1,32 | $1,25 | 21,30K |
| 2026-08-12 | $1,30 | -2,26 % | $1,30 | $1,34 | $1,23 | 53,00K |
| 2026-08-11 | $1,33 | +12,71 % | $1,19 | $1,33 | $1,18 | 102,70K |
| 2026-08-10 | $1,18 | -2,48 % | $1,20 | $1,24 | $1,15 | 67,50K |
| 2026-08-07 | $1,21 | +1,68 % | $1,22 | $1,26 | $1,16 | 55,60K |
| 2026-08-06 | $1,19 | +6,25 % | $1,14 | $1,25 | $1,13 | 138,40K |
| 2026-08-05 | $1,12 | -3,45 % | $1,16 | $1,18 | $1,11 | 75,70K |
| 2026-08-04 | $1,16 | -1,69 % | $1,21 | $1,21 | $1,09 | 162,40K |
| 2026-08-03 | $1,18 | +7,27 % | $1,11 | $1,24 | $1,03 | 117,00K |
| 2026-07-31 | $1,10 | +0,92 % | $1,11 | $1,12 | $1,05 | 63,10K |
| 2026-07-30 | $1,09 | -2,68 % | $1,14 | $1,17 | $1,07 | 100,20K |
| 2026-07-29 | $1,12 | -4,27 % | $1,15 | $1,19 | $1,11 | 145,70K |
| 2026-07-28 | $1,17 | -1,68 % | $1,19 | $1,24 | $1,10 | 183,00K |
| 2026-07-27 | $1,19 | +8,18 % | $1,15 | $1,34 | $1,15 | 347,10K |
| 2026-07-24 | $1,10 | -7,56 % | $1,22 | $1,30 | $1,05 | 368,20K |
| 2026-07-23 | $1,19 | +31,78 % | $0,91 | $1,35 | $0,88 | 4,35M |
| 2026-07-22 | $0,90 | -21,48 % | $1,25 | $1,73 | $0,70 | 23,67M |
| 2026-07-21 | $1,15 | -10,16 % | $1,26 | $1,28 | $1,08 | 125,20K |
| 2026-07-20 | $1,28 | -5,19 % | $1,33 | $1,37 | $1,16 | 59,10K |
| 2026-07-17 | $1,35 | +2,27 % | $1,37 | $1,39 | $1,30 | 46,70K |
| 2026-07-16 | $1,32 | -2,94 % | $1,37 | $1,43 | $1,29 | 52,50K |
| 2026-07-15 | $1,36 | 0,00 % | $1,32 | $1,48 | $1,32 | 20,40K |
| 2026-07-14 | $1,36 | -2,16 % | $1,33 | $1,40 | $1,29 | 69,90K |
| 2026-07-13 | $1,39 | -8,55 % | $1,47 | $1,50 | $1,34 | 81,70K |
| 2026-07-10 | $1,52 | -8,43 % | $1,67 | $1,78 | $1,45 | 158,10K |
| 2026-07-09 | $1,66 | -0,60 % | $1,57 | $1,72 | $1,48 | 149,20K |
| 2026-07-08 | $1,67 | +4,37 % | $1,53 | $1,80 | $1,45 | 223,60K |
| 2026-07-07 | $1,60 | +3,90 % | $1,47 | $1,67 | $1,40 | 278,30K |
| 2026-07-06 | $1,54 | +26,23 % | $1,23 | $1,60 | $1,22 | 475,70K |
| 2026-07-02 | $1,22 | +1,67 % | $1,21 | $1,60 | $1,18 | 1,17M |
| 2026-07-01 | $1,20 | +20,85 % | $0,95 | $1,28 | $0,94 | 883,90K |
| 2026-06-30 | $0,99 | -0,70 % | $0,99 | $1,00 | $0,93 | 314,70K |
| 2026-06-29 | $1,00 | -1,96 % | $0,99 | $1,07 | $0,96 | 562,60K |
| 2026-06-26 | $1,02 | -38,92 % | $1,86 | $3,08 | $0,85 | 15,60M |
| 2026-06-25 | $1,67 | +32,54 % | $1,31 | $1,80 | $1,25 | 1,50M |
| 2026-06-24 | $1,26 | +3,28 % | $1,26 | $1,42 | $1,26 | 165,90K |
| 2026-06-23 | $1,22 | +0,83 % | $1,11 | $1,49 | $1,11 | 689,40K |
| 2026-06-22 | $1,21 | -44,24 % | $1,77 | $1,82 | $1,15 | 810,20K |
| 2026-06-18 | $2,17 | -21,09 % | $2,85 | $2,88 | $2,17 | 527,10K |
| 2026-06-17 | $2,75 | -19,59 % | $3,35 | $3,72 | $2,65 | 677,90K |
| 2026-06-16 | $3,42 | +22,14 % | $2,90 | $3,46 | $2,84 | 590,00K |
| 2026-06-15 | $2,80 | -0,71 % | $2,85 | $3,43 | $2,79 | 624,70K |
| 2026-06-12 | $2,82 | +12,35 % | $2,57 | $2,92 | $2,53 | 525,10K |
| 2026-06-11 | $2,51 | +8,19 % | $2,37 | $2,82 | $2,22 | 628,40K |
| 2026-06-10 | $2,32 | +29,61 % | $1,93 | $2,59 | $1,84 | 1,02M |
| 2026-06-09 | $1,79 | -0,56 % | $1,90 | $1,99 | $1,70 | 90,60K |
| 2026-06-08 | $1,80 | -0,55 % | $1,77 | $2,09 | $1,74 | 444,90K |
| 2026-06-05 | $1,81 | -3,21 % | $1,92 | $1,92 | $1,50 | 438,30K |
| 2026-06-04 | $1,87 | +16,15 % | $1,63 | $2,11 | $1,62 | 464,80K |
| 2026-06-03 | $1,61 | +5,92 % | $1,55 | $1,76 | $1,42 | 533,60K |
| 2026-06-02 | $1,52 | +10,95 % | $1,32 | $1,71 | $1,26 | 544,40K |
| 2026-06-01 | $1,37 | -10,46 % | $1,55 | $1,65 | $1,23 | 428,80K |
| 2026-05-29 | $1,53 | +10,87 % | $1,45 | $1,60 | $1,24 | 446,50K |
| 2026-05-28 | $1,38 | +16,95 % | $1,26 | $1,54 | $1,21 | 781,70K |
| 2026-05-27 | $1,18 | +9,26 % | $1,07 | $1,24 | $0,82 | 803,40K |
| 2026-05-26 | $1,08 | +28,57 % | $0,86 | $1,13 | $0,77 | 953,40K |