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 | $1,19 | +3,48 % | $1,13 | $1,21 | $1,10 | 40,50K |
| 2026-09-30 | $1,15 | +3,60 % | $1,12 | $1,15 | $1,11 | 26,80K |
| 2026-09-29 | $1,11 | -3,48 % | $1,09 | $1,14 | $1,08 | 13,70K |
| 2026-09-28 | $1,15 | 0,00 % | $1,14 | $1,15 | $1,09 | 35,80K |
| 2026-09-25 | $1,15 | 0,00 % | $1,04 | $1,15 | $1,02 | 149,30K |
| 2026-09-24 | $1,15 | -4,17 % | $1,19 | $1,80 | $0,75 | 3,72M |
| 2026-09-23 | $1,20 | +1,69 % | $1,18 | $1,22 | $1,18 | 11,30K |
| 2026-09-22 | $1,18 | -2,88 % | $1,20 | $1,25 | $1,18 | 18,20K |
| 2026-09-21 | $1,22 | -1,22 % | $1,21 | $1,26 | $1,19 | 11,90K |
| 2026-09-18 | $1,23 | +2,07 % | $1,22 | $1,28 | $1,21 | 27,40K |
| 2026-09-17 | $1,21 | +1,69 % | $1,19 | $1,23 | $1,18 | 16,80K |
| 2026-09-16 | $1,18 | -2,07 % | $1,20 | $1,23 | $1,17 | 16,90K |
| 2026-09-15 | $1,21 | +2,54 % | $1,19 | $1,22 | $1,17 | 20,10K |
| 2026-09-14 | $1,18 | -6,35 % | $1,25 | $1,25 | $1,18 | 12,50K |
| 2026-09-11 | $1,26 | +2,44 % | $1,23 | $1,26 | $1,20 | 11,80K |
| 2026-09-10 | $1,23 | -5,38 % | $1,29 | $1,29 | $1,23 | 12,70K |
| 2026-09-09 | $1,30 | +1,56 % | $1,28 | $1,32 | $1,25 | 44,80K |
| 2026-09-08 | $1,28 | 0,00 % | $1,28 | $1,28 | $1,21 | 25,00K |
| 2026-09-04 | $1,28 | +3,64 % | $1,24 | $1,28 | $1,20 | 27,80K |
| 2026-09-03 | $1,24 | +2,07 % | $1,22 | $1,25 | $1,16 | 37,70K |
| 2026-09-02 | $1,21 | +2,98 % | $1,18 | $1,21 | $1,15 | 26,00K |
| 2026-09-01 | $1,17 | -3,69 % | $1,22 | $1,22 | $1,16 | 15,60K |
| 2026-08-31 | $1,22 | -4,69 % | $1,29 | $1,29 | $1,19 | 45,00K |
| 2026-08-28 | $1,28 | +1,59 % | $1,24 | $1,28 | $1,20 | 33,80K |
| 2026-08-27 | $1,26 | +6,78 % | $1,19 | $1,28 | $1,18 | 58,30K |
| 2026-08-26 | $1,18 | -1,67 % | $1,20 | $1,20 | $1,15 | 13,20K |
| 2026-08-25 | $1,20 | -2,44 % | $1,22 | $1,22 | $1,14 | 22,20K |
| 2026-08-24 | $1,23 | +8,85 % | $1,14 | $1,26 | $1,12 | 96,70K |
| 2026-08-21 | $1,13 | +0,89 % | $1,13 | $1,13 | $1,10 | 35,50K |
| 2026-08-20 | $1,12 | 0,00 % | $1,14 | $1,15 | $1,10 | 33,20K |
| 2026-08-19 | $1,12 | -1,75 % | $1,15 | $1,20 | $1,11 | 43,80K |
| 2026-08-18 | $1,14 | +1,79 % | $1,13 | $1,16 | $1,13 | 20,50K |
| 2026-08-17 | $1,12 | -5,08 % | $1,20 | $1,20 | $1,10 | 84,70K |
| 2026-08-14 | $1,18 | -2,48 % | $1,23 | $1,28 | $1,16 | 132,30K |
| 2026-08-13 | $1,21 | 0,00 % | $1,21 | $1,30 | $1,17 | 161,30K |
| 2026-08-12 | $1,21 | -0,82 % | $1,18 | $1,30 | $1,14 | 206,50K |
| 2026-08-11 | $1,22 | -0,81 % | $1,18 | $1,40 | $1,15 | 503,60K |
| 2026-08-10 | $1,23 | +2,50 % | $1,19 | $2,16 | $1,07 | 11,61M |
| 2026-08-07 | $1,20 | +3,45 % | $1,19 | $2,30 | $1,02 | 6,84M |
| 2026-08-06 | $1,16 | -5,69 % | $1,19 | $1,27 | $1,16 | 60,30K |
| 2026-08-05 | $1,23 | +3,36 % | $1,18 | $1,25 | $1,15 | 12,60K |
| 2026-08-04 | $1,19 | +0,42 % | $1,17 | $1,22 | $1,12 | 30,70K |
| 2026-08-03 | $1,18 | +2,16 % | $1,15 | $1,23 | $1,15 | 12,80K |
| 2026-07-31 | $1,16 | +2,20 % | $1,15 | $1,21 | $1,14 | 18,20K |
| 2026-07-30 | $1,13 | -0,44 % | $1,21 | $1,25 | $1,13 | 22,20K |
| 2026-07-29 | $1,14 | -8,06 % | $1,28 | $1,28 | $1,10 | 43,60K |
| 2026-07-28 | $1,24 | -3,88 % | $1,29 | $1,32 | $1,24 | 28,20K |
| 2026-07-27 | $1,29 | +7,50 % | $1,23 | $1,41 | $1,22 | 58,60K |
| 2026-07-24 | $1,20 | -8,40 % | $1,29 | $1,32 | $1,20 | 44,70K |
| 2026-07-23 | $1,31 | -1,50 % | $1,33 | $1,37 | $1,27 | 42,50K |
| 2026-07-22 | $1,33 | +7,26 % | $1,20 | $1,50 | $1,18 | 188,60K |
| 2026-07-21 | $1,24 | +2,48 % | $1,22 | $1,28 | $1,16 | 102,30K |
| 2026-07-20 | $1,21 | -1,63 % | $1,27 | $1,27 | $1,20 | 11,50K |
| 2026-07-17 | $1,23 | +2,07 % | $1,17 | $1,25 | $1,17 | 17,80K |
| 2026-07-16 | $1,21 | +2,99 % | $1,21 | $1,22 | $1,16 | 40,50K |
| 2026-07-15 | $1,17 | -6,40 % | $1,24 | $1,24 | $1,17 | 23,60K |
| 2026-07-14 | $1,25 | -0,79 % | $1,21 | $1,26 | $1,20 | 39,40K |
| 2026-07-13 | $1,26 | +9,57 % | $1,18 | $1,26 | $1,14 | 34,10K |
| 2026-07-10 | $1,15 | -4,96 % | $1,21 | $1,26 | $1,11 | 84,30K |
| 2026-07-09 | $1,21 | -1,63 % | $1,25 | $1,30 | $1,19 | 68,60K |
| 2026-07-08 | $1,23 | -6,11 % | $1,32 | $1,32 | $1,22 | 20,40K |
| 2026-07-07 | $1,31 | -3,68 % | $1,35 | $1,40 | $1,22 | 38,50K |
| 2026-07-06 | $1,36 | +8,80 % | $1,23 | $1,39 | $1,23 | 92,30K |
| 2026-07-02 | $1,25 | -1,57 % | $1,25 | $1,34 | $1,23 | 29,20K |
| 2026-07-01 | $1,27 | +4,96 % | $1,21 | $1,34 | $1,21 | 16,60K |
| 2026-06-30 | $1,21 | -4,72 % | $1,27 | $1,30 | $1,21 | 33,00K |
| 2026-06-29 | $1,27 | +3,25 % | $1,24 | $1,32 | $1,20 | 27,80K |
| 2026-06-26 | $1,23 | -3,91 % | $1,26 | $1,37 | $1,23 | 33,40K |
| 2026-06-25 | $1,28 | -2,29 % | $1,31 | $1,36 | $1,27 | 50,60K |
| 2026-06-24 | $1,31 | -5,76 % | $1,37 | $1,39 | $1,27 | 30,90K |
| 2026-06-23 | $1,39 | +5,30 % | $1,28 | $1,43 | $1,25 | 83,20K |
| 2026-06-22 | $1,32 | -2,22 % | $1,34 | $1,37 | $1,28 | 34,30K |
| 2026-06-18 | $1,35 | -9,40 % | $1,48 | $1,51 | $1,35 | 59,00K |
| 2026-06-17 | $1,49 | 0,00 % | $1,49 | $1,55 | $1,43 | 38,20K |
| 2026-06-16 | $1,49 | +5,67 % | $1,39 | $1,54 | $1,38 | 52,60K |
| 2026-06-15 | $1,41 | +0,71 % | $1,39 | $1,48 | $1,37 | 94,90K |
| 2026-06-12 | $1,40 | -6,67 % | $1,55 | $1,62 | $1,40 | 170,60K |
| 2026-06-11 | $1,50 | 0,00 % | $1,49 | $1,54 | $1,45 | 62,50K |
| 2026-06-10 | $1,50 | +0,67 % | $1,45 | $1,61 | $1,34 | 209,30K |
| 2026-06-09 | $1,49 | +17,32 % | $1,60 | $1,75 | $1,28 | 1,72M |
| 2026-06-08 | $1,27 | +14,41 % | $1,13 | $1,99 | $1,12 | 10,33M |
| 2026-06-05 | $1,11 | +0,91 % | $1,12 | $1,14 | $1,03 | 90,80K |
| 2026-06-04 | $1,10 | +0,92 % | $1,13 | $1,13 | $1,08 | 75,20K |
| 2026-06-03 | $1,09 | -11,38 % | $1,22 | $1,24 | $1,08 | 133,80K |
| 2026-06-02 | $1,23 | 0,00 % | $1,26 | $1,26 | $1,19 | 100,80K |
| 2026-06-01 | $1,23 | -3,91 % | $1,25 | $1,34 | $1,19 | 122,40K |
| 2026-05-29 | $1,28 | 0,00 % | $1,27 | $1,32 | $1,19 | 84,00K |
| 2026-05-28 | $1,28 | +8,47 % | $1,18 | $1,30 | $1,15 | 60,80K |
| 2026-05-27 | $1,18 | -2,48 % | $1,18 | $1,25 | $1,18 | 47,30K |
| 2026-05-26 | $1,21 | -12,95 % | $1,20 | $1,30 | $1,10 | 119,80K |