Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,04 | -4,15 % | $1,04 | $1,04 | $1,04 | 1,60K |
| 2026-09-29 | $1,09 | +0,93 % | $1,09 | $1,09 | $1,09 | 1,00K |
| 2026-09-28 | $1,08 | -1,38 % | $1,06 | $1,14 | $1,06 | 6,00K |
| 2026-09-25 | $1,09 | -7,55 % | $1,15 | $1,17 | $1,08 | 3,90K |
| 2026-09-24 | $1,18 | +7,18 % | $1,08 | $1,18 | $1,08 | 3,10K |
| 2026-09-23 | $1,10 | -1,79 % | $1,13 | $1,13 | $1,10 | 2,00K |
| 2026-09-22 | $1,12 | -1,75 % | $1,12 | $1,20 | $1,03 | 10,40K |
| 2026-09-21 | $1,14 | -1,72 % | $1,15 | $1,21 | $1,08 | 32,60K |
| 2026-09-18 | $1,16 | +2,65 % | $1,10 | $1,16 | $1,01 | 18,20K |
| 2026-09-17 | $1,13 | +4,63 % | $1,12 | $1,14 | $1,09 | 11,70K |
| 2026-09-16 | $1,08 | +3,25 % | $1,05 | $1,12 | $1,00 | 27,30K |
| 2026-09-15 | $1,05 | -7,43 % | $1,10 | $1,17 | $1,00 | 19,10K |
| 2026-09-14 | $1,13 | -1,74 % | $1,11 | $1,23 | $1,10 | 16,30K |
| 2026-09-11 | $1,15 | -2,54 % | $1,14 | $1,22 | $1,12 | 19,50K |
| 2026-09-10 | $1,18 | +3,96 % | $1,10 | $1,18 | $1,10 | 8,50K |
| 2026-09-09 | $1,13 | +0,44 % | $1,13 | $1,17 | $1,08 | 11,80K |
| 2026-09-08 | $1,13 | -0,88 % | $1,16 | $1,16 | $1,08 | 17,20K |
| 2026-09-04 | $1,14 | +3,92 % | $1,10 | $1,17 | $1,10 | 10,40K |
| 2026-09-03 | $1,10 | -9,34 % | $1,26 | $1,26 | $1,10 | 25,60K |
| 2026-09-02 | $1,21 | +6,61 % | $1,12 | $1,23 | $1,11 | 26,80K |
| 2026-09-01 | $1,13 | +4,13 % | $1,13 | $1,13 | $1,12 | 2,60K |
| 2026-08-31 | $1,09 | -3,11 % | $1,08 | $1,13 | $1,08 | 7,00K |
| 2026-08-28 | $1,13 | +8,17 % | $1,05 | $1,14 | $1,01 | 18,60K |
| 2026-08-27 | $1,04 | -4,59 % | $1,06 | $1,10 | $1,00 | 44,40K |
| 2026-08-26 | $1,09 | +0,46 % | $1,06 | $1,13 | $1,03 | 9,60K |
| 2026-08-25 | $1,09 | +2,36 % | $1,09 | $1,10 | $1,07 | 5,90K |
| 2026-08-24 | $1,06 | -0,93 % | $1,08 | $1,08 | $1,04 | 5,50K |
| 2026-08-21 | $1,07 | +7,21 % | $1,03 | $1,13 | $1,00 | 56,90K |
| 2026-08-20 | $1,00 | +6,40 % | $0,95 | $1,01 | $0,95 | 29,90K |
| 2026-08-19 | $0,94 | +0,86 % | $0,92 | $0,98 | $0,92 | 10,20K |
| 2026-08-18 | $0,93 | +6,65 % | $0,90 | $0,95 | $0,90 | 14,20K |
| 2026-08-17 | $0,87 | -8,60 % | $0,94 | $0,94 | $0,87 | 8,20K |
| 2026-08-14 | $0,95 | 0,00 % | $0,96 | $0,97 | $0,92 | 8,60K |
| 2026-08-13 | $0,95 | +0,32 % | $1,00 | $1,00 | $0,95 | 9,70K |
| 2026-08-12 | $0,95 | 0,00 % | $0,95 | $0,95 | $0,95 | 0 |
| 2026-08-11 | $0,95 | -0,11 % | $0,95 | $1,03 | $0,95 | 6,00K |
| 2026-08-10 | $0,95 | +0,53 % | $1,02 | $1,02 | $0,94 | 19,30K |
| 2026-08-07 | $0,95 | -6,24 % | $1,00 | $1,07 | $0,93 | 58,70K |
| 2026-08-06 | $1,01 | -1,94 % | $1,02 | $1,03 | $1,00 | 8,40K |
| 2026-08-05 | $1,03 | +5,10 % | $0,98 | $1,06 | $0,98 | 12,10K |
| 2026-08-04 | $0,98 | -1,01 % | $1,00 | $1,01 | $0,95 | 16,50K |
| 2026-08-03 | $0,99 | +6,45 % | $0,93 | $1,07 | $0,93 | 67,70K |
| 2026-07-31 | $0,93 | -6,06 % | $0,94 | $0,95 | $0,92 | 6,00K |
| 2026-07-30 | $0,99 | +0,51 % | $1,00 | $1,00 | $0,98 | 14,00K |
| 2026-07-29 | $0,99 | +1,55 % | $1,00 | $1,00 | $0,99 | 4,30K |
| 2026-07-28 | $0,97 | -3,00 % | $0,98 | $1,02 | $0,96 | 13,40K |
| 2026-07-27 | $1,00 | 0,00 % | $1,00 | $1,02 | $0,92 | 21,80K |
| 2026-07-24 | $1,00 | -1,96 % | $1,00 | $1,01 | $1,00 | 3,40K |
| 2026-07-23 | $1,02 | -0,97 % | $1,03 | $1,08 | $1,02 | 4,20K |
| 2026-07-22 | $1,03 | +0,98 % | $1,05 | $1,08 | $1,03 | 3,30K |
| 2026-07-21 | $1,02 | +0,99 % | $1,03 | $1,04 | $1,01 | 9,30K |
| 2026-07-20 | $1,01 | 0,00 % | $0,95 | $1,08 | $0,95 | 64,50K |
| 2026-07-17 | $1,01 | -1,94 % | $0,99 | $1,01 | $0,99 | 2,80K |
| 2026-07-16 | $1,03 | -1,90 % | $1,01 | $1,06 | $1,01 | 47,30K |
| 2026-07-15 | $1,05 | +1,94 % | $1,00 | $1,07 | $0,94 | 58,60K |
| 2026-07-14 | $1,03 | +0,98 % | $1,04 | $1,04 | $0,98 | 14,30K |
| 2026-07-13 | $1,02 | 0,00 % | $1,03 | $1,03 | $1,00 | 5,40K |
| 2026-07-10 | $1,02 | +3,03 % | $1,01 | $1,03 | $0,95 | 41,50K |
| 2026-07-09 | $0,99 | +0,92 % | $1,04 | $1,04 | $0,93 | 7,50K |
| 2026-07-08 | $0,98 | -5,85 % | $0,97 | $1,05 | $0,89 | 213,70K |
| 2026-07-07 | $1,04 | +5,47 % | $0,98 | $1,04 | $0,97 | 107,50K |
| 2026-07-06 | $0,99 | +0,82 % | $0,98 | $1,01 | $0,92 | 40,10K |
| 2026-07-02 | $0,98 | +8,89 % | $0,93 | $0,98 | $0,92 | 77,80K |
| 2026-07-01 | $0,90 | -8,72 % | $0,96 | $0,96 | $0,89 | 47,60K |
| 2026-06-30 | $0,99 | +7,64 % | $0,88 | $1,04 | $0,87 | 89,50K |
| 2026-06-29 | $0,92 | +0,22 % | $0,92 | $0,94 | $0,89 | 41,00K |
| 2026-06-26 | $0,91 | +11,33 % | $0,83 | $0,92 | $0,83 | 54,50K |
| 2026-06-25 | $0,82 | +3,92 % | $0,79 | $0,87 | $0,78 | 80,90K |
| 2026-06-24 | $0,79 | +2,60 % | $0,69 | $0,82 | $0,69 | 37,40K |
| 2026-06-23 | $0,77 | -3,75 % | $0,77 | $0,80 | $0,76 | 159,00K |
| 2026-06-22 | $0,80 | +5,12 % | $0,75 | $0,80 | $0,75 | 58,20K |
| 2026-06-18 | $0,76 | -2,19 % | $0,80 | $0,80 | $0,75 | 42,30K |
| 2026-06-17 | $0,78 | +6,72 % | $0,69 | $0,78 | $0,69 | 58,70K |
| 2026-06-16 | $0,73 | -0,41 % | $0,71 | $0,76 | $0,69 | 71,70K |
| 2026-06-15 | $0,73 | -2,27 % | $0,80 | $0,80 | $0,70 | 113,10K |
| 2026-06-12 | $0,75 | -8,66 % | $0,80 | $0,86 | $0,73 | 175,50K |
| 2026-06-11 | $0,82 | -3,53 % | $0,82 | $0,94 | $0,82 | 87,20K |
| 2026-06-10 | $0,85 | +15,02 % | $0,72 | $0,86 | $0,70 | 148,40K |
| 2026-06-09 | $0,74 | -5,26 % | $0,73 | $0,82 | $0,67 | 197,90K |
| 2026-06-08 | $0,78 | +6,56 % | $0,67 | $1,64 | $0,65 | 2,13M |
| 2026-06-05 | $0,73 | -7,69 % | $0,81 | $0,81 | $0,71 | 1,72M |
| 2026-06-04 | $0,79 | -0,38 % | $0,78 | $0,80 | $0,75 | 51,30K |
| 2026-06-03 | $0,80 | -3,05 % | $0,83 | $0,84 | $0,80 | 44,40K |
| 2026-06-02 | $0,82 | +6,49 % | $0,82 | $0,82 | $0,80 | 6,40K |
| 2026-06-01 | $0,77 | -9,08 % | $0,82 | $0,89 | $0,77 | 22,80K |
| 2026-05-29 | $0,85 | -5,46 % | $0,85 | $0,88 | $0,85 | 11,10K |
| 2026-05-28 | $0,90 | -0,11 % | $0,85 | $0,90 | $0,85 | 52,90K |
| 2026-05-27 | $0,90 | +0,90 % | $0,89 | $0,90 | $0,87 | 39,40K |
| 2026-05-26 | $0,89 | -1,44 % | $0,87 | $0,93 | $0,87 | 28,70K |
| 2026-05-22 | $0,90 | -0,88 % | $0,89 | $0,95 | $0,89 | 37,50K |