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 | $0,66 | +3,29 % | $0,65 | $0,70 | $0,64 | 3,96M |
| 2026-09-30 | $0,64 | -1,39 % | $0,64 | $0,67 | $0,64 | 3,11M |
| 2026-09-29 | $0,65 | +0,31 % | $0,65 | $0,67 | $0,64 | 4,87M |
| 2026-09-28 | $0,65 | -6,10 % | $0,68 | $0,69 | $0,64 | 2,65M |
| 2026-09-25 | $0,69 | +0,29 % | $0,70 | $0,70 | $0,66 | 3,27M |
| 2026-09-24 | $0,69 | -1,58 % | $0,69 | $0,70 | $0,66 | 5,61M |
| 2026-09-23 | $0,70 | -2,92 % | $0,74 | $0,75 | $0,69 | 4,94M |
| 2026-09-22 | $0,72 | +10,12 % | $0,67 | $0,72 | $0,65 | 9,36M |
| 2026-09-21 | $0,65 | +2,35 % | $0,65 | $0,68 | $0,64 | 5,24M |
| 2026-09-18 | $0,64 | -0,47 % | $0,64 | $0,66 | $0,61 | 15,08M |
| 2026-09-17 | $0,64 | +9,22 % | $0,60 | $0,66 | $0,60 | 10,23M |
| 2026-09-16 | $0,59 | +0,86 % | $0,58 | $0,61 | $0,58 | 3,79M |
| 2026-09-15 | $0,58 | 0,00 % | $0,58 | $0,60 | $0,56 | 5,73M |
| 2026-09-14 | $0,58 | -2,84 % | $0,60 | $0,62 | $0,58 | 7,50M |
| 2026-09-11 | $0,60 | -4,01 % | $0,62 | $0,63 | $0,59 | 3,68M |
| 2026-09-10 | $0,62 | -0,32 % | $0,62 | $0,65 | $0,60 | 5,18M |
| 2026-09-09 | $0,63 | -8,36 % | $0,68 | $0,69 | $0,63 | 7,91M |
| 2026-09-08 | $0,68 | -1,30 % | $0,69 | $0,72 | $0,68 | 7,27M |
| 2026-09-04 | $0,69 | -1,29 % | $0,69 | $0,72 | $0,68 | 4,60M |
| 2026-09-03 | $0,70 | +0,86 % | $0,69 | $0,71 | $0,68 | 9,66M |
| 2026-09-02 | $0,69 | +0,58 % | $0,68 | $0,72 | $0,68 | 5,50M |
| 2026-09-01 | $0,69 | -3,90 % | $0,70 | $0,71 | $0,68 | 7,70M |
| 2026-08-31 | $0,72 | -0,55 % | $0,71 | $0,74 | $0,70 | 15,32M |
| 2026-08-28 | $0,72 | -6,11 % | $0,77 | $0,78 | $0,72 | 5,16M |
| 2026-08-27 | $0,77 | +0,26 % | $0,77 | $0,80 | $0,76 | 5,97M |
| 2026-08-26 | $0,77 | -2,29 % | $0,78 | $0,80 | $0,74 | 8,09M |
| 2026-08-25 | $0,79 | +1,16 % | $0,79 | $0,81 | $0,78 | 6,42M |
| 2026-08-24 | $0,78 | -3,60 % | $0,81 | $0,81 | $0,76 | 8,70M |
| 2026-08-21 | $0,81 | +2,68 % | $0,79 | $0,84 | $0,79 | 4,67M |
| 2026-08-20 | $0,78 | -2,12 % | $0,80 | $0,80 | $0,76 | 7,74M |
| 2026-08-19 | $0,80 | +5,26 % | $0,76 | $0,81 | $0,75 | 5,13M |
| 2026-08-18 | $0,76 | -5,70 % | $0,79 | $0,81 | $0,76 | 5,46M |
| 2026-08-17 | $0,81 | -3,81 % | $0,84 | $0,86 | $0,78 | 6,57M |
| 2026-08-14 | $0,84 | -5,41 % | $0,88 | $0,89 | $0,81 | 6,16M |
| 2026-08-13 | $0,89 | -3,59 % | $0,92 | $1,00 | $0,86 | 9,99M |
| 2026-08-12 | $0,92 | +6,48 % | $0,88 | $0,93 | $0,85 | 6,35M |
| 2026-08-11 | $0,86 | -1,26 % | $0,85 | $1,02 | $0,82 | 11,41M |
| 2026-08-10 | $0,88 | -3,42 % | $0,95 | $0,97 | $0,84 | 9,62M |
| 2026-08-07 | $0,91 | +15,86 % | $0,83 | $0,91 | $0,80 | 9,19M |
| 2026-08-06 | $0,78 | -7,24 % | $0,84 | $0,84 | $0,78 | 4,54M |
| 2026-08-05 | $0,84 | -2,43 % | $0,87 | $0,87 | $0,83 | 9,68M |
| 2026-08-04 | $0,86 | +5,24 % | $0,84 | $0,90 | $0,84 | 5,79M |
| 2026-08-03 | $0,82 | +1,73 % | $0,82 | $0,85 | $0,81 | 7,36M |
| 2026-07-31 | $0,81 | +0,87 % | $0,83 | $0,87 | $0,80 | 4,59M |
| 2026-07-30 | $0,80 | +12,36 % | $0,73 | $0,81 | $0,73 | 6,97M |
| 2026-07-29 | $0,71 | -7,41 % | $0,78 | $0,80 | $0,71 | 3,58M |
| 2026-07-28 | $0,77 | -4,23 % | $0,78 | $0,79 | $0,74 | 4,09M |
| 2026-07-27 | $0,80 | +0,37 % | $0,81 | $0,83 | $0,76 | 3,98M |
| 2026-07-24 | $0,80 | -6,98 % | $0,87 | $0,88 | $0,78 | 5,03M |
| 2026-07-23 | $0,86 | -4,87 % | $0,91 | $0,93 | $0,85 | 5,62M |
| 2026-07-22 | $0,90 | -1,63 % | $0,92 | $0,95 | $0,90 | 3,77M |
| 2026-07-21 | $0,92 | +1,88 % | $0,90 | $0,95 | $0,90 | 3,56M |
| 2026-07-20 | $0,90 | 0,00 % | $0,90 | $0,94 | $0,88 | 3,82M |
| 2026-07-17 | $0,90 | -2,17 % | $0,89 | $0,95 | $0,88 | 4,64M |
| 2026-07-16 | $0,92 | -5,92 % | $0,98 | $0,99 | $0,91 | 7,10M |
| 2026-07-15 | $0,98 | +1,03 % | $1,00 | $1,04 | $0,95 | 7,92M |
| 2026-07-14 | $0,97 | -0,61 % | $0,98 | $1,02 | $0,95 | 5,25M |
| 2026-07-13 | $0,98 | -8,79 % | $1,06 | $1,06 | $0,94 | 12,97M |
| 2026-07-10 | $1,07 | -1,83 % | $1,10 | $1,13 | $1,06 | 2,77M |
| 2026-07-09 | $1,09 | +0,93 % | $1,09 | $1,12 | $1,07 | 2,51M |
| 2026-07-08 | $1,08 | +0,93 % | $1,07 | $1,09 | $1,03 | 2,95M |
| 2026-07-07 | $1,07 | -8,55 % | $1,16 | $1,16 | $1,06 | 5,50M |
| 2026-07-06 | $1,17 | +4,46 % | $1,14 | $1,20 | $1,13 | 2,58M |
| 2026-07-02 | $1,12 | -6,67 % | $1,20 | $1,24 | $1,10 | 3,05M |
| 2026-07-01 | $1,20 | +2,56 % | $1,17 | $1,25 | $1,17 | 2,10M |
| 2026-06-30 | $1,17 | +3,54 % | $1,13 | $1,22 | $1,13 | 2,75M |
| 2026-06-29 | $1,13 | +1,80 % | $1,11 | $1,15 | $1,07 | 3,45M |
| 2026-06-26 | $1,11 | -1,33 % | $1,09 | $1,17 | $1,09 | 7,07M |
| 2026-06-25 | $1,13 | -4,66 % | $1,23 | $1,23 | $1,12 | 3,10M |
| 2026-06-24 | $1,18 | -7,09 % | $1,26 | $1,27 | $1,14 | 3,66M |
| 2026-06-23 | $1,27 | +0,79 % | $1,20 | $1,33 | $1,19 | 3,76M |
| 2026-06-22 | $1,26 | -2,33 % | $1,30 | $1,31 | $1,23 | 3,21M |
| 2026-06-18 | $1,29 | +2,38 % | $1,28 | $1,31 | $1,25 | 6,82M |
| 2026-06-17 | $1,26 | +0,80 % | $1,28 | $1,32 | $1,24 | 3,20M |
| 2026-06-16 | $1,25 | -3,10 % | $1,26 | $1,38 | $1,25 | 3,90M |
| 2026-06-15 | $1,29 | +14,16 % | $1,20 | $1,33 | $1,19 | 6,47M |
| 2026-06-12 | $1,13 | 0,00 % | $1,13 | $1,20 | $1,12 | 3,26M |
| 2026-06-11 | $1,13 | 0,00 % | $1,14 | $1,15 | $1,07 | 3,68M |
| 2026-06-10 | $1,13 | 0,00 % | $1,10 | $1,16 | $1,10 | 2,86M |
| 2026-06-09 | $1,13 | -7,76 % | $1,25 | $1,25 | $1,12 | 6,13M |
| 2026-06-08 | $1,23 | -2,00 % | $1,30 | $1,30 | $1,21 | 3,38M |
| 2026-06-05 | $1,25 | -8,76 % | $1,36 | $1,37 | $1,23 | 4,43M |
| 2026-06-04 | $1,37 | -4,86 % | $1,41 | $1,44 | $1,37 | 3,87M |
| 2026-06-03 | $1,44 | -5,88 % | $1,51 | $1,52 | $1,42 | 3,51M |
| 2026-06-02 | $1,53 | +4,79 % | $1,47 | $1,60 | $1,46 | 5,12M |
| 2026-06-01 | $1,46 | -5,81 % | $1,50 | $1,52 | $1,44 | 4,07M |
| 2026-05-29 | $1,55 | -3,13 % | $1,58 | $1,60 | $1,50 | 4,51M |
| 2026-05-28 | $1,60 | +10,34 % | $1,45 | $1,70 | $1,44 | 5,51M |
| 2026-05-27 | $1,45 | +0,69 % | $1,41 | $1,50 | $1,38 | 2,71M |
| 2026-05-26 | $1,44 | -1,37 % | $1,49 | $1,56 | $1,44 | 4,27M |