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 | $1,27 | -4,51 % | $1,30 | $1,34 | $1,26 | 22,40K |
| 2026-09-30 | $1,33 | +6,40 % | $1,20 | $1,35 | $1,20 | 67,70K |
| 2026-09-29 | $1,25 | -3,85 % | $1,25 | $1,30 | $1,20 | 58,00K |
| 2026-09-28 | $1,30 | -4,41 % | $1,30 | $1,30 | $1,26 | 71,80K |
| 2026-09-25 | $1,36 | +1,49 % | $1,34 | $1,36 | $1,27 | 127,80K |
| 2026-09-24 | $1,34 | -3,60 % | $1,36 | $1,42 | $1,28 | 221,50K |
| 2026-09-23 | $1,39 | 0,00 % | $1,53 | $1,53 | $1,32 | 656,60K |
| 2026-09-22 | $1,39 | +6,11 % | $1,31 | $1,40 | $1,31 | 87,00K |
| 2026-09-21 | $1,31 | +2,34 % | $1,34 | $1,34 | $1,27 | 36,80K |
| 2026-09-18 | $1,28 | -11,11 % | $1,39 | $1,47 | $1,27 | 1,62M |
| 2026-09-17 | $1,44 | +2,13 % | $1,44 | $1,44 | $1,39 | 31,40K |
| 2026-09-16 | $1,41 | -0,70 % | $1,43 | $1,44 | $1,38 | 35,30K |
| 2026-09-15 | $1,42 | -2,07 % | $1,45 | $1,47 | $1,41 | 24,90K |
| 2026-09-14 | $1,45 | +5,84 % | $1,38 | $1,45 | $1,37 | 16,60K |
| 2026-09-11 | $1,37 | -7,56 % | $1,47 | $1,49 | $1,37 | 74,80K |
| 2026-09-10 | $1,48 | -0,54 % | $1,50 | $1,52 | $1,46 | 26,90K |
| 2026-09-09 | $1,49 | +2,05 % | $1,47 | $1,51 | $1,44 | 12,00K |
| 2026-09-08 | $1,46 | +2,82 % | $1,48 | $1,53 | $1,42 | 14,90K |
| 2026-09-04 | $1,42 | -7,19 % | $1,52 | $1,53 | $1,41 | 64,80K |
| 2026-09-03 | $1,53 | +2,00 % | $1,52 | $1,58 | $1,49 | 30,50K |
| 2026-09-02 | $1,50 | -1,96 % | $1,55 | $1,57 | $1,45 | 38,10K |
| 2026-09-01 | $1,53 | -2,55 % | $1,57 | $1,59 | $1,50 | 38,70K |
| 2026-08-31 | $1,57 | +1,29 % | $1,55 | $1,61 | $1,53 | 33,80K |
| 2026-08-28 | $1,55 | -7,74 % | $1,61 | $1,67 | $1,54 | 77,20K |
| 2026-08-27 | $1,68 | +2,44 % | $1,62 | $1,69 | $1,62 | 20,10K |
| 2026-08-26 | $1,64 | +1,86 % | $1,58 | $1,66 | $1,58 | 32,10K |
| 2026-08-25 | $1,61 | -2,42 % | $1,60 | $1,65 | $1,53 | 50,60K |
| 2026-08-24 | $1,65 | -1,20 % | $1,64 | $1,66 | $1,60 | 45,70K |
| 2026-08-21 | $1,67 | -4,02 % | $1,68 | $1,68 | $1,62 | 46,70K |
| 2026-08-20 | $1,74 | +4,82 % | $1,63 | $1,81 | $1,60 | 95,20K |
| 2026-08-19 | $1,66 | -2,92 % | $1,65 | $1,71 | $1,62 | 112,50K |
| 2026-08-18 | $1,71 | +1,18 % | $1,62 | $1,74 | $1,61 | 169,60K |
| 2026-08-17 | $1,69 | -2,31 % | $1,63 | $1,88 | $1,55 | 3,14M |
| 2026-08-14 | $1,73 | +5,17 % | $1,68 | $1,77 | $1,65 | 68,80K |
| 2026-08-13 | $1,64 | -4,36 % | $1,69 | $1,72 | $1,55 | 115,10K |
| 2026-08-12 | $1,72 | -5,49 % | $1,84 | $1,84 | $1,65 | 129,20K |
| 2026-08-11 | $1,82 | +4,00 % | $1,71 | $2,12 | $1,62 | 691,50K |
| 2026-08-10 | $1,75 | -1,13 % | $1,76 | $1,82 | $1,65 | 224,50K |
| 2026-08-07 | $1,77 | 0,00 % | $1,77 | $1,98 | $1,73 | 773,10K |
| 2026-08-06 | $1,77 | +5,36 % | $1,67 | $1,88 | $1,63 | 135,90K |
| 2026-08-05 | $1,68 | +3,07 % | $1,67 | $1,71 | $1,60 | 169,70K |
| 2026-08-04 | $1,63 | -11,89 % | $1,85 | $1,85 | $1,63 | 262,10K |
| 2026-08-03 | $1,85 | -1,60 % | $1,85 | $1,92 | $1,71 | 416,80K |
| 2026-07-31 | $1,88 | +9,30 % | $1,72 | $1,91 | $1,60 | 236,30K |
| 2026-07-30 | $1,72 | +18,62 % | $1,59 | $1,81 | $1,55 | 191,90K |
| 2026-07-29 | $1,45 | -13,17 % | $1,68 | $1,71 | $1,40 | 153,60K |
| 2026-07-28 | $1,67 | -8,24 % | $1,84 | $1,89 | $1,60 | 128,50K |
| 2026-07-27 | $1,82 | -16,51 % | $1,87 | $2,23 | $1,65 | 267,60K |
| 2026-07-24 | $2,18 | -17,11 % | $2,63 | $2,95 | $2,13 | 115,80K |
| 2026-07-23 | $2,63 | -9,00 % | $2,76 | $2,78 | $2,59 | 19,20K |
| 2026-07-22 | $2,89 | -3,99 % | $2,99 | $3,00 | $2,85 | 16,30K |
| 2026-07-21 | $3,01 | -2,59 % | $3,20 | $3,20 | $3,00 | 13,00K |
| 2026-07-20 | $3,09 | -3,74 % | $3,20 | $3,20 | $3,09 | 3,30K |
| 2026-07-17 | $3,21 | -3,17 % | $3,25 | $3,25 | $3,16 | 4,50K |
| 2026-07-16 | $3,32 | +1,38 % | $3,25 | $3,38 | $3,18 | 11,50K |
| 2026-07-15 | $3,27 | +1,55 % | $3,15 | $3,28 | $3,15 | 10,60K |
| 2026-07-14 | $3,22 | -3,01 % | $3,22 | $3,31 | $3,20 | 16,00K |
| 2026-07-13 | $3,32 | -0,90 % | $3,32 | $3,40 | $3,22 | 39,10K |
| 2026-07-10 | $3,35 | -0,45 % | $3,33 | $3,39 | $3,08 | 36,80K |
| 2026-07-09 | $3,37 | +5,82 % | $3,12 | $3,70 | $3,12 | 79,60K |
| 2026-07-08 | $3,18 | -1,24 % | $3,00 | $3,29 | $3,00 | 42,30K |
| 2026-07-07 | $3,22 | -3,88 % | $3,33 | $3,35 | $3,00 | 94,30K |
| 2026-07-06 | $3,35 | +2,13 % | $3,19 | $3,47 | $3,16 | 61,10K |
| 2026-07-02 | $3,28 | +1,23 % | $3,23 | $3,90 | $3,01 | 138,60K |
| 2026-07-01 | $3,24 | +5,88 % | $2,96 | $3,24 | $2,93 | 40,50K |
| 2026-06-30 | $3,06 | -14,29 % | $3,56 | $3,56 | $2,86 | 200,70K |
| 2026-06-29 | $3,57 | +11,21 % | $3,00 | $3,85 | $2,97 | 393,50K |
| 2026-06-26 | $3,21 | +4,09 % | $3,02 | $3,21 | $2,89 | 45,45K |
| 2026-06-25 | $3,08 | +9,36 % | $2,86 | $3,36 | $2,70 | 198,80K |
| 2026-06-24 | $2,82 | -17,25 % | $2,67 | $2,91 | $2,40 | 409,32K |
| 2026-06-23 | $3,41 | -2,74 % | $3,60 | $3,90 | $3,30 | 2,66M |
| 2026-06-22 | $3,50 | -4,26 % | $3,60 | $3,84 | $3,50 | 10,77K |
| 2026-06-18 | $3,66 | -8,96 % | $4,08 | $4,14 | $3,47 | 38,55K |
| 2026-06-17 | $4,02 | -1,62 % | $4,20 | $4,20 | $3,99 | 8,43K |
| 2026-06-16 | $4,09 | 0,00 % | $4,04 | $4,18 | $3,97 | 22,93K |
| 2026-06-15 | $4,09 | +1,49 % | $3,96 | $4,22 | $3,91 | 31,58K |
| 2026-06-12 | $4,03 | -1,47 % | $4,02 | $4,67 | $3,99 | 157,17K |
| 2026-06-11 | $4,09 | -2,71 % | $4,19 | $4,24 | $3,97 | 28,45K |
| 2026-06-10 | $4,20 | +0,29 % | $4,26 | $4,44 | $4,16 | 66,88K |
| 2026-06-09 | $4,19 | -1,97 % | $4,27 | $4,34 | $4,15 | 35,30K |
| 2026-06-08 | $4,27 | +1,71 % | $4,19 | $4,42 | $4,19 | 15,03K |
| 2026-06-05 | $4,20 | -2,91 % | $4,52 | $4,52 | $4,20 | 14,25K |
| 2026-06-04 | $4,33 | -0,28 % | $4,26 | $4,45 | $4,02 | 7,47K |
| 2026-06-03 | $4,34 | -2,69 % | $4,37 | $4,37 | $4,08 | 15,02K |
| 2026-06-02 | $4,46 | -2,37 % | $4,57 | $4,61 | $4,38 | 16,42K |
| 2026-06-01 | $4,57 | -2,19 % | $4,72 | $4,72 | $4,56 | 10,85K |
| 2026-05-29 | $4,67 | +0,78 % | $4,68 | $4,84 | $4,20 | 18,88K |
| 2026-05-28 | $4,63 | +6,34 % | $4,51 | $4,72 | $4,35 | 22,73K |
| 2026-05-27 | $4,36 | -5,84 % | $4,74 | $5,38 | $4,14 | 153,07K |
| 2026-05-26 | $4,63 | -10,24 % | $4,98 | $5,18 | $4,56 | 40,33K |