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 | $0,82 | -5,28 % | $0,88 | $0,90 | $0,82 | 485,41K |
| 2026-09-30 | $0,87 | +5,61 % | $0,84 | $0,90 | $0,82 | 1,27M |
| 2026-09-29 | $0,82 | +3,14 % | $0,78 | $0,83 | $0,78 | 931,40K |
| 2026-09-28 | $0,80 | +0,89 % | $0,78 | $0,82 | $0,78 | 418,40K |
| 2026-09-25 | $0,79 | -0,88 % | $0,80 | $0,81 | $0,75 | 1,26M |
| 2026-09-24 | $0,80 | -7,77 % | $0,88 | $0,88 | $0,78 | 2,33M |
| 2026-09-23 | $0,86 | -6,41 % | $0,93 | $0,93 | $0,85 | 1,53M |
| 2026-09-22 | $0,92 | +0,33 % | $0,92 | $0,93 | $0,89 | 1,72M |
| 2026-09-21 | $0,92 | +0,22 % | $0,93 | $0,93 | $0,90 | 674,00K |
| 2026-09-18 | $0,92 | -0,43 % | $0,91 | $0,94 | $0,90 | 563,10K |
| 2026-09-17 | $0,92 | +3,49 % | $0,92 | $0,94 | $0,89 | 979,30K |
| 2026-09-16 | $0,89 | -4,20 % | $0,93 | $0,94 | $0,88 | 1,56M |
| 2026-09-15 | $0,93 | -2,21 % | $0,97 | $0,97 | $0,90 | 1,95M |
| 2026-09-14 | $0,95 | -3,16 % | $0,99 | $1,03 | $0,94 | 2,58M |
| 2026-09-11 | $0,98 | -6,67 % | $1,06 | $1,08 | $0,98 | 3,31M |
| 2026-09-10 | $1,05 | -1,87 % | $1,07 | $1,08 | $1,05 | 1,10M |
| 2026-09-09 | $1,07 | -4,89 % | $1,13 | $1,14 | $1,07 | 1,31M |
| 2026-09-08 | $1,13 | -6,25 % | $1,20 | $1,22 | $1,12 | 1,79M |
| 2026-09-04 | $1,20 | -0,83 % | $1,21 | $1,26 | $1,20 | 1,58M |
| 2026-09-03 | $1,21 | +2,54 % | $1,22 | $1,26 | $1,20 | 2,02M |
| 2026-09-02 | $1,18 | +3,51 % | $1,14 | $1,18 | $1,14 | 767,40K |
| 2026-09-01 | $1,14 | -1,72 % | $1,14 | $1,15 | $1,12 | 1,02M |
| 2026-08-31 | $1,16 | 0,00 % | $1,17 | $1,17 | $1,14 | 1,00M |
| 2026-08-28 | $1,16 | -2,52 % | $1,20 | $1,21 | $1,14 | 865,30K |
| 2026-08-27 | $1,19 | +0,85 % | $1,18 | $1,25 | $1,18 | 1,56M |
| 2026-08-26 | $1,18 | +1,72 % | $1,17 | $1,19 | $1,13 | 726,90K |
| 2026-08-25 | $1,16 | +11,54 % | $1,06 | $1,17 | $1,04 | 1,71M |
| 2026-08-24 | $1,04 | -1,42 % | $1,06 | $1,06 | $1,02 | 1,56M |
| 2026-08-21 | $1,05 | +2,43 % | $1,07 | $1,07 | $1,03 | 1,92M |
| 2026-08-20 | $1,03 | -4,63 % | $1,09 | $1,13 | $1,02 | 2,18M |
| 2026-08-19 | $1,08 | +0,93 % | $1,09 | $1,13 | $1,07 | 2,33M |
| 2026-08-18 | $1,07 | -2,73 % | $1,07 | $1,11 | $1,05 | 1,48M |
| 2026-08-17 | $1,10 | 0,00 % | $1,12 | $1,14 | $1,07 | 1,59M |
| 2026-08-14 | $1,10 | +2,80 % | $1,07 | $1,10 | $1,04 | 2,17M |
| 2026-08-13 | $1,07 | -4,89 % | $1,09 | $1,12 | $1,06 | 2,67M |
| 2026-08-12 | $1,13 | -11,42 % | $1,08 | $1,19 | $1,04 | 5,79M |
| 2026-08-11 | $1,27 | +0,79 % | $1,27 | $1,29 | $1,25 | 1,38M |
| 2026-08-10 | $1,26 | +3,28 % | $1,23 | $1,29 | $1,20 | 1,63M |
| 2026-08-07 | $1,22 | +3,39 % | $1,18 | $1,22 | $1,16 | 990,20K |
| 2026-08-06 | $1,18 | +3,06 % | $1,15 | $1,18 | $1,14 | 594,70K |
| 2026-08-05 | $1,14 | -2,14 % | $1,20 | $1,20 | $1,13 | 600,80K |
| 2026-08-04 | $1,17 | +4,46 % | $1,13 | $1,20 | $1,11 | 1,32M |
| 2026-08-03 | $1,12 | +0,90 % | $1,12 | $1,12 | $1,08 | 935,50K |
| 2026-07-31 | $1,11 | -3,48 % | $1,17 | $1,17 | $1,08 | 1,06M |
| 2026-07-30 | $1,15 | +10,58 % | $1,04 | $1,16 | $1,04 | 1,74M |
| 2026-07-29 | $1,04 | -2,80 % | $1,12 | $1,12 | $1,01 | 2,22M |
| 2026-07-28 | $1,07 | -5,31 % | $1,13 | $1,13 | $1,03 | 2,59M |
| 2026-07-27 | $1,13 | -2,59 % | $1,17 | $1,20 | $1,12 | 1,21M |
| 2026-07-24 | $1,16 | -3,33 % | $1,19 | $1,19 | $1,15 | 873,90K |
| 2026-07-23 | $1,20 | +0,84 % | $1,19 | $1,21 | $1,16 | 1,02M |
| 2026-07-22 | $1,19 | -3,25 % | $1,22 | $1,23 | $1,18 | 673,10K |
| 2026-07-21 | $1,23 | +4,24 % | $1,18 | $1,23 | $1,16 | 456,20K |
| 2026-07-20 | $1,18 | -0,42 % | $1,22 | $1,22 | $1,16 | 709,10K |
| 2026-07-17 | $1,18 | -4,44 % | $1,22 | $1,25 | $1,17 | 1,57M |
| 2026-07-16 | $1,24 | -2,36 % | $1,26 | $1,27 | $1,23 | 755,40K |
| 2026-07-15 | $1,27 | -2,31 % | $1,30 | $1,32 | $1,25 | 760,20K |
| 2026-07-14 | $1,30 | +1,56 % | $1,30 | $1,32 | $1,27 | 868,40K |
| 2026-07-13 | $1,28 | 0,00 % | $1,29 | $1,30 | $1,26 | 511,20K |
| 2026-07-10 | $1,28 | -2,29 % | $1,30 | $1,32 | $1,26 | 457,20K |
| 2026-07-09 | $1,31 | +7,38 % | $1,23 | $1,32 | $1,22 | 809,20K |
| 2026-07-08 | $1,22 | -5,43 % | $1,28 | $1,29 | $1,20 | 3,19M |
| 2026-07-07 | $1,29 | -2,27 % | $1,33 | $1,33 | $1,26 | 1,43M |
| 2026-07-06 | $1,32 | 0,00 % | $1,34 | $1,35 | $1,30 | 720,70K |
| 2026-07-02 | $1,32 | 0,00 % | $1,32 | $1,38 | $1,29 | 1,05M |
| 2026-07-01 | $1,32 | -1,49 % | $1,35 | $1,36 | $1,31 | 1,06M |
| 2026-06-30 | $1,34 | +0,75 % | $1,34 | $1,38 | $1,32 | 2,26M |
| 2026-06-29 | $1,33 | +7,26 % | $1,25 | $1,34 | $1,24 | 2,16M |
| 2026-06-26 | $1,24 | -0,80 % | $1,25 | $1,27 | $1,23 | 915,10K |
| 2026-06-25 | $1,25 | -1,57 % | $1,27 | $1,31 | $1,20 | 2,84M |
| 2026-06-24 | $1,27 | -2,31 % | $1,30 | $1,31 | $1,26 | 730,70K |
| 2026-06-23 | $1,30 | -0,76 % | $1,30 | $1,36 | $1,28 | 1,43M |
| 2026-06-22 | $1,31 | +0,77 % | $1,28 | $1,34 | $1,27 | 1,77M |
| 2026-06-18 | $1,30 | -0,76 % | $1,35 | $1,38 | $1,30 | 1,34M |
| 2026-06-17 | $1,31 | +1,55 % | $1,29 | $1,42 | $1,29 | 2,35M |
| 2026-06-16 | $1,29 | -1,53 % | $1,31 | $1,33 | $1,27 | 1,13M |
| 2026-06-15 | $1,31 | +3,15 % | $1,30 | $1,34 | $1,28 | 1,93M |
| 2026-06-12 | $1,27 | 0,00 % | $1,29 | $1,33 | $1,27 | 685,80K |
| 2026-06-11 | $1,27 | +4,10 % | $1,22 | $1,30 | $1,21 | 1,06M |
| 2026-06-10 | $1,22 | +0,83 % | $1,22 | $1,28 | $1,21 | 905,20K |
| 2026-06-09 | $1,21 | -1,63 % | $1,24 | $1,27 | $1,20 | 812,90K |
| 2026-06-08 | $1,23 | 0,00 % | $1,26 | $1,28 | $1,22 | 1,49M |
| 2026-06-05 | $1,23 | -4,65 % | $1,28 | $1,28 | $1,21 | 2,42M |
| 2026-06-04 | $1,29 | +0,78 % | $1,29 | $1,34 | $1,28 | 884,70K |
| 2026-06-03 | $1,28 | -3,03 % | $1,34 | $1,34 | $1,27 | 820,70K |
| 2026-06-02 | $1,32 | -2,94 % | $1,37 | $1,39 | $1,32 | 1,20M |
| 2026-06-01 | $1,36 | -4,23 % | $1,42 | $1,43 | $1,35 | 1,31M |
| 2026-05-29 | $1,42 | -1,39 % | $1,45 | $1,46 | $1,41 | 519,70K |
| 2026-05-28 | $1,44 | +2,86 % | $1,47 | $1,47 | $1,40 | 723,80K |
| 2026-05-27 | $1,40 | 0,00 % | $1,42 | $1,45 | $1,39 | 2,24M |
| 2026-05-26 | $1,40 | -0,71 % | $1,42 | $1,47 | $1,40 | 1,27M |