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 | $0,92 | -6,48 % | $0,91 | $0,98 | $0,91 | 7,00K |
| 2026-09-30 | $0,99 | +6,24 % | $0,97 | $1,01 | $0,90 | 16,60K |
| 2026-09-29 | $0,93 | 0,00 % | $0,93 | $0,98 | $0,93 | 9,90K |
| 2026-09-28 | $0,93 | -4,22 % | $0,97 | $0,98 | $0,93 | 9,60K |
| 2026-09-25 | $0,97 | -2,80 % | $0,98 | $0,99 | $0,96 | 6,20K |
| 2026-09-24 | $1,00 | -2,06 % | $1,00 | $1,02 | $0,96 | 4,80K |
| 2026-09-23 | $1,02 | -0,97 % | $0,99 | $1,03 | $0,99 | 15,80K |
| 2026-09-22 | $1,03 | +8,42 % | $0,94 | $1,03 | $0,94 | 26,40K |
| 2026-09-21 | $0,95 | -5,00 % | $0,95 | $1,02 | $0,95 | 14,10K |
| 2026-09-18 | $1,00 | -1,96 % | $1,02 | $1,02 | $0,98 | 4,00K |
| 2026-09-17 | $1,02 | +5,15 % | $1,02 | $1,02 | $0,95 | 26,30K |
| 2026-09-16 | $0,97 | +1,04 % | $0,95 | $1,05 | $0,95 | 17,60K |
| 2026-09-15 | $0,96 | -6,80 % | $0,99 | $1,00 | $0,96 | 13,40K |
| 2026-09-14 | $1,03 | +3,00 % | $1,01 | $1,03 | $1,00 | 13,50K |
| 2026-09-11 | $1,00 | +1,21 % | $1,02 | $1,02 | $0,96 | 17,60K |
| 2026-09-10 | $0,99 | +0,82 % | $1,00 | $1,02 | $0,96 | 28,00K |
| 2026-09-09 | $0,98 | -2,00 % | $0,96 | $1,01 | $0,95 | 31,80K |
| 2026-09-08 | $1,00 | -2,91 % | $1,00 | $1,02 | $0,98 | 17,70K |
| 2026-09-04 | $1,03 | +6,40 % | $0,89 | $1,06 | $0,89 | 81,10K |
| 2026-09-03 | $0,97 | +12,69 % | $0,81 | $0,97 | $0,81 | 91,20K |
| 2026-09-02 | $0,86 | +2,26 % | $0,78 | $0,86 | $0,78 | 19,50K |
| 2026-09-01 | $0,84 | +3,32 % | $0,81 | $0,86 | $0,78 | 28,80K |
| 2026-08-31 | $0,81 | -0,85 % | $0,82 | $0,82 | $0,77 | 25,60K |
| 2026-08-28 | $0,82 | -2,38 % | $0,82 | $0,88 | $0,80 | 32,60K |
| 2026-08-27 | $0,84 | +5,26 % | $0,78 | $0,84 | $0,78 | 20,50K |
| 2026-08-26 | $0,80 | -3,97 % | $0,84 | $0,84 | $0,76 | 30,70K |
| 2026-08-25 | $0,83 | -6,42 % | $0,88 | $0,89 | $0,81 | 55,80K |
| 2026-08-24 | $0,89 | -3,90 % | $0,91 | $0,91 | $0,86 | 40,10K |
| 2026-08-21 | $0,92 | -0,54 % | $0,91 | $0,93 | $0,88 | 27,00K |
| 2026-08-20 | $0,93 | -0,96 % | $0,94 | $0,94 | $0,91 | 35,80K |
| 2026-08-19 | $0,94 | -5,54 % | $0,99 | $0,99 | $0,86 | 205,80K |
| 2026-08-18 | $0,99 | -8,90 % | $1,05 | $1,06 | $0,96 | 210,80K |
| 2026-08-17 | $1,09 | -4,39 % | $1,03 | $1,24 | $0,95 | 594,10K |
| 2026-08-14 | $1,14 | +4,59 % | $1,09 | $1,45 | $0,99 | 3,22M |
| 2026-08-13 | $1,09 | +1,87 % | $1,07 | $1,12 | $1,02 | 153,90K |
| 2026-08-12 | $1,07 | -4,46 % | $1,11 | $1,11 | $1,04 | 64,80K |
| 2026-08-11 | $1,12 | +5,66 % | $1,09 | $1,16 | $1,05 | 137,30K |
| 2026-08-10 | $1,06 | +3,92 % | $1,00 | $1,10 | $0,98 | 91,50K |
| 2026-08-07 | $1,02 | +2,72 % | $0,98 | $1,14 | $0,94 | 143,70K |
| 2026-08-06 | $0,99 | -5,43 % | $1,02 | $1,03 | $0,93 | 57,00K |
| 2026-08-05 | $1,05 | +5,11 % | $1,01 | $1,11 | $1,01 | 128,40K |
| 2026-08-04 | $1,00 | +3,10 % | $0,98 | $1,03 | $0,93 | 97,00K |
| 2026-08-03 | $0,97 | -10,28 % | $1,05 | $1,05 | $0,93 | 170,50K |
| 2026-07-31 | $1,08 | +3,85 % | $1,05 | $1,56 | $1,05 | 1,89M |
| 2026-07-30 | $1,04 | -1,89 % | $1,03 | $1,05 | $1,03 | 26,40K |
| 2026-07-29 | $1,06 | -9,40 % | $1,09 | $1,16 | $1,03 | 60,10K |
| 2026-07-28 | $1,17 | -1,68 % | $1,19 | $1,19 | $1,12 | 39,40K |
| 2026-07-27 | $1,19 | -4,03 % | $1,27 | $1,27 | $1,16 | 43,00K |
| 2026-07-24 | $1,24 | -8,15 % | $1,35 | $1,35 | $1,24 | 40,40K |
| 2026-07-23 | $1,35 | +4,65 % | $1,30 | $1,36 | $1,30 | 31,10K |
| 2026-07-22 | $1,29 | -2,27 % | $1,33 | $1,33 | $1,27 | 30,80K |
| 2026-07-21 | $1,32 | +3,94 % | $1,31 | $1,33 | $1,28 | 36,00K |
| 2026-07-20 | $1,27 | -9,29 % | $1,41 | $1,41 | $1,27 | 31,30K |
| 2026-07-17 | $1,40 | -3,45 % | $1,41 | $1,44 | $1,35 | 28,00K |
| 2026-07-16 | $1,45 | +9,02 % | $1,35 | $1,46 | $1,34 | 215,50K |
| 2026-07-15 | $1,33 | -7,64 % | $1,43 | $1,46 | $1,29 | 237,70K |
| 2026-07-14 | $1,44 | +4,35 % | $1,34 | $1,45 | $1,33 | 47,20K |
| 2026-07-13 | $1,38 | -2,82 % | $1,39 | $1,41 | $1,33 | 50,10K |
| 2026-07-10 | $1,42 | -0,70 % | $1,41 | $1,51 | $1,40 | 36,90K |
| 2026-07-09 | $1,43 | -0,69 % | $1,44 | $1,54 | $1,43 | 31,60K |
| 2026-07-08 | $1,44 | +1,41 % | $1,40 | $1,48 | $1,30 | 61,90K |
| 2026-07-07 | $1,42 | -12,35 % | $1,58 | $1,62 | $1,36 | 114,10K |
| 2026-07-06 | $1,62 | 0,00 % | $1,60 | $1,62 | $1,52 | 29,00K |
| 2026-07-02 | $1,62 | +0,62 % | $1,58 | $1,62 | $1,51 | 84,60K |
| 2026-07-01 | $1,61 | -3,01 % | $1,66 | $1,69 | $1,56 | 60,10K |
| 2026-06-30 | $1,66 | -4,05 % | $1,69 | $1,72 | $1,53 | 133,80K |
| 2026-06-29 | $1,73 | -7,98 % | $1,86 | $1,86 | $1,60 | 118,90K |
| 2026-06-26 | $1,88 | -7,84 % | $2,02 | $2,04 | $1,78 | 89,10K |
| 2026-06-25 | $2,04 | -7,69 % | $2,12 | $2,18 | $1,77 | 217,30K |
| 2026-06-24 | $2,21 | -5,15 % | $2,21 | $2,49 | $2,15 | 202,70K |
| 2026-06-23 | $2,33 | -1,27 % | $2,08 | $2,57 | $2,07 | 585,60K |
| 2026-06-22 | $2,36 | -11,94 % | $2,34 | $2,49 | $1,92 | 1,43M |
| 2026-06-18 | $2,68 | +67,50 % | $2,99 | $3,55 | $2,16 | 69,88M |
| 2026-06-17 | $1,60 | -3,03 % | $1,64 | $2,29 | $1,40 | 11,50M |
| 2026-06-16 | $1,65 | -0,60 % | $1,66 | $1,69 | $1,57 | 52,60K |
| 2026-06-15 | $1,66 | +5,73 % | $1,59 | $1,66 | $1,53 | 103,70K |
| 2026-06-12 | $1,57 | -9,25 % | $1,71 | $1,71 | $1,50 | 160,30K |
| 2026-06-11 | $1,73 | +6,13 % | $1,60 | $1,81 | $1,53 | 181,50K |
| 2026-06-10 | $1,63 | +2,52 % | $1,59 | $1,68 | $1,56 | 109,80K |
| 2026-06-09 | $1,59 | -11,17 % | $1,56 | $1,94 | $1,56 | 477,20K |
| 2026-06-08 | $1,79 | +22,60 % | $1,44 | $1,93 | $1,42 | 732,10K |
| 2026-06-05 | $1,46 | -4,58 % | $1,50 | $1,52 | $1,40 | 123,10K |
| 2026-06-04 | $1,53 | 0,00 % | $1,52 | $1,65 | $1,46 | 205,80K |
| 2026-06-03 | $1,53 | -1,29 % | $1,50 | $1,54 | $1,48 | 91,50K |
| 2026-06-02 | $1,55 | -6,63 % | $1,61 | $1,61 | $1,51 | 172,00K |
| 2026-06-01 | $1,66 | -4,60 % | $1,56 | $1,75 | $1,56 | 228,00K |
| 2026-05-29 | $1,74 | -2,25 % | $1,77 | $1,95 | $1,64 | 607,00K |
| 2026-05-28 | $1,78 | +28,99 % | $1,55 | $1,96 | $1,48 | 6,26M |
| 2026-05-27 | $1,38 | -8,00 % | $1,47 | $1,48 | $1,35 | 8,27M |
| 2026-05-26 | $1,50 | -2,60 % | $1,54 | $1,55 | $1,46 | 99,50K |