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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,45 | -0,07 % | $1,43 | $1,46 | $1,43 | 5,09K |
| 2026-09-30 | $1,45 | +0,07 % | $1,48 | $1,48 | $1,45 | 12,90K |
| 2026-09-29 | $1,45 | -2,68 % | $1,41 | $1,52 | $1,41 | 45,70K |
| 2026-09-28 | $1,49 | -2,61 % | $1,51 | $1,53 | $1,48 | 13,00K |
| 2026-09-25 | $1,53 | +2,00 % | $1,50 | $1,53 | $1,49 | 12,40K |
| 2026-09-24 | $1,50 | -4,76 % | $1,55 | $1,60 | $1,47 | 34,40K |
| 2026-09-23 | $1,58 | +4,30 % | $1,52 | $1,59 | $1,52 | 28,80K |
| 2026-09-22 | $1,51 | -1,31 % | $1,54 | $1,57 | $1,51 | 9,60K |
| 2026-09-21 | $1,53 | 0,00 % | $1,53 | $1,57 | $1,52 | 6,30K |
| 2026-09-18 | $1,53 | -1,92 % | $1,52 | $1,60 | $1,52 | 19,00K |
| 2026-09-17 | $1,56 | -1,27 % | $1,58 | $1,58 | $1,53 | 9,00K |
| 2026-09-16 | $1,58 | +3,27 % | $1,53 | $1,58 | $1,51 | 8,20K |
| 2026-09-15 | $1,53 | 0,00 % | $1,51 | $1,53 | $1,51 | 3,90K |
| 2026-09-14 | $1,53 | 0,00 % | $1,53 | $1,54 | $1,51 | 6,50K |
| 2026-09-11 | $1,53 | -0,65 % | $1,51 | $1,54 | $1,51 | 8,50K |
| 2026-09-10 | $1,54 | +0,65 % | $1,51 | $1,54 | $1,50 | 6,20K |
| 2026-09-09 | $1,53 | +2,00 % | $1,53 | $1,54 | $1,49 | 6,20K |
| 2026-09-08 | $1,50 | -1,96 % | $1,49 | $1,53 | $1,49 | 19,60K |
| 2026-09-04 | $1,53 | +1,32 % | $1,52 | $1,53 | $1,49 | 11,70K |
| 2026-09-03 | $1,51 | -0,66 % | $1,52 | $1,53 | $1,50 | 10,30K |
| 2026-09-02 | $1,52 | +0,66 % | $1,54 | $1,56 | $1,50 | 5,20K |
| 2026-09-01 | $1,51 | +2,03 % | $1,54 | $1,54 | $1,50 | 19,50K |
| 2026-08-31 | $1,48 | -4,52 % | $1,55 | $1,55 | $1,48 | 31,30K |
| 2026-08-28 | $1,55 | -1,27 % | $1,54 | $1,57 | $1,51 | 18,60K |
| 2026-08-27 | $1,57 | -1,87 % | $1,57 | $1,59 | $1,55 | 9,60K |
| 2026-08-26 | $1,60 | +1,91 % | $1,60 | $1,60 | $1,56 | 9,40K |
| 2026-08-25 | $1,57 | -4,27 % | $1,61 | $1,64 | $1,55 | 27,50K |
| 2026-08-24 | $1,64 | +3,80 % | $1,57 | $1,64 | $1,52 | 69,60K |
| 2026-08-21 | $1,58 | +3,95 % | $1,52 | $1,58 | $1,51 | 45,40K |
| 2026-08-20 | $1,52 | -1,30 % | $1,55 | $1,56 | $1,51 | 20,10K |
| 2026-08-19 | $1,54 | -0,65 % | $1,57 | $1,58 | $1,53 | 29,00K |
| 2026-08-18 | $1,55 | -0,64 % | $1,55 | $1,56 | $1,50 | 35,40K |
| 2026-08-17 | $1,56 | +1,30 % | $1,54 | $1,56 | $1,49 | 63,90K |
| 2026-08-14 | $1,54 | -1,91 % | $1,55 | $1,59 | $1,51 | 49,30K |
| 2026-08-13 | $1,57 | -3,68 % | $1,61 | $1,64 | $1,50 | 141,70K |
| 2026-08-12 | $1,63 | +4,49 % | $1,44 | $1,74 | $1,44 | 551,90K |
| 2026-08-11 | $1,56 | -10,34 % | $1,56 | $1,72 | $1,42 | 11,80M |
| 2026-08-10 | $1,74 | +14,10 % | $1,47 | $1,75 | $1,47 | 3,40M |
| 2026-08-07 | $1,52 | +2,28 % | $1,56 | $1,83 | $1,47 | 637,80K |
| 2026-08-06 | $1,49 | -0,60 % | $1,50 | $1,52 | $1,47 | 3,80K |
| 2026-08-05 | $1,50 | -3,23 % | $1,59 | $1,65 | $1,49 | 17,10K |
| 2026-08-04 | $1,55 | +1,64 % | $1,56 | $1,56 | $1,51 | 9,40K |
| 2026-08-03 | $1,52 | +0,99 % | $1,51 | $1,56 | $1,48 | 9,10K |
| 2026-07-31 | $1,51 | -3,21 % | $1,57 | $1,57 | $1,46 | 21,10K |
| 2026-07-30 | $1,56 | -1,27 % | $1,58 | $1,61 | $1,52 | 31,10K |
| 2026-07-29 | $1,58 | -3,07 % | $1,65 | $1,65 | $1,57 | 32,50K |
| 2026-07-28 | $1,63 | -4,12 % | $1,70 | $1,70 | $1,60 | 7,90K |
| 2026-07-27 | $1,70 | +4,94 % | $1,58 | $1,76 | $1,58 | 50,10K |
| 2026-07-24 | $1,62 | 0,00 % | $1,64 | $1,64 | $1,59 | 9,90K |
| 2026-07-23 | $1,62 | -2,41 % | $1,66 | $1,67 | $1,60 | 24,70K |
| 2026-07-22 | $1,66 | +9,93 % | $1,67 | $1,83 | $1,60 | 177,10K |
| 2026-07-21 | $1,51 | -0,66 % | $1,52 | $1,53 | $1,49 | 46,50K |
| 2026-07-20 | $1,52 | -1,30 % | $1,50 | $1,53 | $1,49 | 20,30K |
| 2026-07-17 | $1,54 | -3,14 % | $1,56 | $1,60 | $1,46 | 59,30K |
| 2026-07-16 | $1,59 | -9,40 % | $1,71 | $1,75 | $1,58 | 34,50K |
| 2026-07-15 | $1,75 | +5,72 % | $1,73 | $1,77 | $1,56 | 141,20K |
| 2026-07-14 | $1,66 | +10,67 % | $1,64 | $1,98 | $1,52 | 950,80K |
| 2026-07-13 | $1,50 | -0,66 % | $1,54 | $1,54 | $1,50 | 5,00K |
| 2026-07-10 | $1,51 | -9,58 % | $1,62 | $1,62 | $1,50 | 49,60K |
| 2026-07-09 | $1,67 | +12,84 % | $1,61 | $1,70 | $1,45 | 253,50K |
| 2026-07-08 | $1,48 | -1,00 % | $1,52 | $1,52 | $1,48 | 973,20K |
| 2026-07-07 | $1,50 | -1,32 % | $1,52 | $1,52 | $1,48 | 3,50K |
| 2026-07-06 | $1,51 | +3,77 % | $1,48 | $1,52 | $1,48 | 11,60K |
| 2026-07-02 | $1,46 | 0,00 % | $1,46 | $1,47 | $1,46 | 5,20K |
| 2026-07-01 | $1,46 | -2,34 % | $1,46 | $1,54 | $1,43 | 6,30K |
| 2026-06-30 | $1,50 | +3,82 % | $1,42 | $1,50 | $1,42 | 6,10K |
| 2026-06-29 | $1,44 | -4,00 % | $1,45 | $1,45 | $1,44 | 1,10K |
| 2026-06-26 | $1,50 | 0,00 % | $1,47 | $1,50 | $1,40 | 37,20K |
| 2026-06-25 | $1,50 | 0,00 % | $1,50 | $1,53 | $1,50 | 11,20K |
| 2026-06-24 | $1,50 | -5,06 % | $1,58 | $1,58 | $1,50 | 3,60K |
| 2026-06-23 | $1,58 | +6,40 % | $1,51 | $1,58 | $1,51 | 2,30K |
| 2026-06-22 | $1,49 | -1,66 % | $1,53 | $1,53 | $1,49 | 1,80K |
| 2026-06-18 | $1,51 | -0,66 % | $1,55 | $1,55 | $1,51 | 3,40K |
| 2026-06-17 | $1,52 | -0,65 % | $1,53 | $1,57 | $1,52 | 14,60K |
| 2026-06-16 | $1,53 | -1,92 % | $1,53 | $1,56 | $1,51 | 7,00K |
| 2026-06-15 | $1,56 | -3,70 % | $1,56 | $1,61 | $1,56 | 4,70K |
| 2026-06-12 | $1,62 | +5,88 % | $1,57 | $1,65 | $1,52 | 11,70K |
| 2026-06-11 | $1,53 | -4,38 % | $1,68 | $1,70 | $1,49 | 37,00K |
| 2026-06-10 | $1,60 | -5,33 % | $1,67 | $1,68 | $1,56 | 66,30K |
| 2026-06-09 | $1,69 | +14,97 % | $1,50 | $1,90 | $1,49 | 538,00K |
| 2026-06-08 | $1,47 | +4,26 % | $1,40 | $1,91 | $1,25 | 336,10K |
| 2026-06-05 | $1,41 | -0,70 % | $1,42 | $1,43 | $1,40 | 10,10K |
| 2026-06-04 | $1,42 | +0,71 % | $1,45 | $1,47 | $1,42 | 2,10K |
| 2026-06-03 | $1,41 | -0,70 % | $1,41 | $1,42 | $1,40 | 13,00K |
| 2026-06-02 | $1,42 | -4,05 % | $1,48 | $1,50 | $1,41 | 3,20K |
| 2026-06-01 | $1,48 | +2,07 % | $1,44 | $1,48 | $1,42 | 3,70K |
| 2026-05-29 | $1,45 | -1,36 % | $1,46 | $1,46 | $1,44 | 5,50K |
| 2026-05-28 | $1,47 | +1,38 % | $1,43 | $1,47 | $1,43 | 3,70K |
| 2026-05-27 | $1,45 | +2,11 % | $1,42 | $1,56 | $1,42 | 2,30K |
| 2026-05-26 | $1,42 | 0,00 % | $1,45 | $1,53 | $1,42 | 1,30K |