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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,35 | +3,85 % | $1,33 | $1,37 | $1,28 | 6,90K |
| 2026-09-29 | $1,30 | 0,00 % | $1,30 | $1,30 | $1,25 | 3,00K |
| 2026-09-28 | $1,30 | +3,17 % | $1,24 | $1,30 | $1,24 | 6,00K |
| 2026-09-25 | $1,26 | -3,08 % | $1,25 | $1,26 | $1,25 | 800 |
| 2026-09-24 | $1,30 | +0,78 % | $1,25 | $1,30 | $1,25 | 3,00K |
| 2026-09-23 | $1,29 | +2,38 % | $1,24 | $1,29 | $1,23 | 1,50K |
| 2026-09-22 | $1,26 | -0,79 % | $1,25 | $1,26 | $1,23 | 3,10K |
| 2026-09-21 | $1,27 | -4,51 % | $1,24 | $1,27 | $1,24 | 800 |
| 2026-09-18 | $1,33 | +2,31 % | $1,23 | $1,33 | $1,23 | 1,80K |
| 2026-09-17 | $1,30 | 0,00 % | $1,30 | $1,30 | $1,30 | 0 |
| 2026-09-16 | $1,30 | 0,00 % | $1,30 | $1,30 | $1,30 | 0 |
| 2026-09-15 | $1,30 | -1,52 % | $1,23 | $1,31 | $1,22 | 5,90K |
| 2026-09-14 | $1,32 | 0,00 % | $1,25 | $1,32 | $1,24 | 1,80K |
| 2026-09-11 | $1,32 | +4,76 % | $1,25 | $1,32 | $1,23 | 3,00K |
| 2026-09-10 | $1,26 | +3,28 % | $1,36 | $1,36 | $1,25 | 6,30K |
| 2026-09-09 | $1,22 | 0,00 % | $1,22 | $1,23 | $1,22 | 900 |
| 2026-09-08 | $1,22 | -3,17 % | $1,26 | $1,26 | $1,22 | 700 |
| 2026-09-04 | $1,26 | -2,33 % | $1,30 | $1,30 | $1,26 | 3,10K |
| 2026-09-03 | $1,29 | -1,53 % | $1,29 | $1,29 | $1,29 | 1,20K |
| 2026-09-02 | $1,31 | +8,18 % | $1,31 | $1,31 | $1,31 | 900 |
| 2026-09-01 | $1,21 | +0,08 % | $1,26 | $1,27 | $1,21 | 2,00K |
| 2026-08-31 | $1,21 | -11,61 % | $1,29 | $1,34 | $1,21 | 11,80K |
| 2026-08-28 | $1,37 | +7,80 % | $1,25 | $1,37 | $1,25 | 2,20K |
| 2026-08-27 | $1,27 | +5,83 % | $1,20 | $1,27 | $1,20 | 1,10K |
| 2026-08-26 | $1,20 | +0,59 % | $1,18 | $1,20 | $1,18 | 4,70K |
| 2026-08-25 | $1,19 | -5,32 % | $1,24 | $1,24 | $1,15 | 6,00K |
| 2026-08-24 | $1,26 | 0,00 % | $1,26 | $1,26 | $1,26 | 0 |
| 2026-08-21 | $1,26 | -5,97 % | $1,31 | $1,36 | $1,23 | 21,10K |
| 2026-08-20 | $1,34 | -12,42 % | $1,45 | $1,45 | $1,34 | 16,50K |
| 2026-08-19 | $1,53 | +19,53 % | $1,28 | $1,60 | $1,25 | 130,90K |
| 2026-08-18 | $1,28 | 0,00 % | $1,22 | $1,28 | $1,14 | 565,20K |
| 2026-08-17 | $1,28 | -0,78 % | $1,28 | $1,28 | $1,28 | 1,20K |
| 2026-08-14 | $1,29 | 0,00 % | $1,29 | $1,29 | $1,29 | 0 |
| 2026-08-13 | $1,29 | +1,57 % | $1,28 | $1,30 | $1,20 | 8,70K |
| 2026-08-12 | $1,27 | +9,01 % | $1,29 | $1,32 | $1,27 | 9,90K |
| 2026-08-11 | $1,16 | 0,00 % | $1,16 | $1,16 | $1,16 | 0 |
| 2026-08-10 | $1,16 | +1,84 % | $1,21 | $1,21 | $1,14 | 32,20K |
| 2026-08-07 | $1,14 | -0,52 % | $1,14 | $1,14 | $1,14 | 2,00K |
| 2026-08-06 | $1,15 | +0,88 % | $1,16 | $1,16 | $1,14 | 1,50K |
| 2026-08-05 | $1,14 | -0,87 % | $1,15 | $1,15 | $1,14 | 4,30K |
| 2026-08-04 | $1,15 | +0,88 % | $1,17 | $1,17 | $1,15 | 12,80K |
| 2026-08-03 | $1,14 | -1,72 % | $1,17 | $1,17 | $1,14 | 1,50K |
| 2026-07-31 | $1,16 | -1,44 % | $1,18 | $1,18 | $1,16 | 5,10K |
| 2026-07-30 | $1,18 | -4,31 % | $1,18 | $1,18 | $1,18 | 600 |
| 2026-07-29 | $1,23 | -0,81 % | $1,17 | $1,23 | $1,17 | 900 |
| 2026-07-28 | $1,24 | -2,36 % | $1,24 | $1,24 | $1,24 | 3,60K |
| 2026-07-27 | $1,27 | 0,00 % | $1,27 | $1,27 | $1,27 | 0 |
| 2026-07-24 | $1,27 | +1,60 % | $1,29 | $1,29 | $1,27 | 3,60K |
| 2026-07-23 | $1,25 | -0,79 % | $1,26 | $1,27 | $1,25 | 1,90K |
| 2026-07-22 | $1,26 | -3,23 % | $1,26 | $1,32 | $1,26 | 9,40K |
| 2026-07-21 | $1,30 | -4,96 % | $1,31 | $1,31 | $1,26 | 6,80K |
| 2026-07-20 | $1,37 | -1,44 % | $1,34 | $1,37 | $1,34 | 4,80K |
| 2026-07-17 | $1,39 | +4,51 % | $1,31 | $1,39 | $1,30 | 4,30K |
| 2026-07-16 | $1,33 | 0,00 % | $1,29 | $1,33 | $1,23 | 21,50K |
| 2026-07-15 | $1,33 | +10,56 % | $1,20 | $1,33 | $1,20 | 13,90K |
| 2026-07-14 | $1,20 | -2,20 % | $1,23 | $1,23 | $1,20 | 1,20K |
| 2026-07-13 | $1,23 | -0,40 % | $1,23 | $1,23 | $1,20 | 7,90K |
| 2026-07-10 | $1,24 | +5,56 % | $1,21 | $1,24 | $1,20 | 4,10K |
| 2026-07-09 | $1,17 | -1,27 % | $1,16 | $1,18 | $1,16 | 5,10K |
| 2026-07-08 | $1,18 | -3,66 % | $1,24 | $1,24 | $1,17 | 23,40K |
| 2026-07-07 | $1,23 | -8,89 % | $1,31 | $1,31 | $1,23 | 38,90K |
| 2026-07-06 | $1,35 | 0,00 % | $1,34 | $1,35 | $1,34 | 9,70K |
| 2026-07-02 | $1,35 | 0,00 % | $1,35 | $1,35 | $1,35 | 0 |
| 2026-07-01 | $1,35 | 0,00 % | $1,37 | $1,37 | $1,35 | 6,60K |
| 2026-06-30 | $1,35 | 0,00 % | $1,34 | $1,38 | $1,34 | 5,40K |
| 2026-06-29 | $1,35 | -0,30 % | $1,40 | $1,40 | $1,35 | 1,70K |
| 2026-06-26 | $1,35 | -1,17 % | $1,35 | $1,35 | $1,35 | 1,10K |
| 2026-06-25 | $1,37 | 0,00 % | $1,36 | $1,37 | $1,35 | 3,40K |
| 2026-06-24 | $1,37 | 0,00 % | $1,37 | $1,37 | $1,35 | 1,90K |
| 2026-06-23 | $1,37 | +3,01 % | $1,33 | $1,37 | $1,32 | 15,50K |
| 2026-06-22 | $1,33 | -2,92 % | $1,35 | $1,35 | $1,28 | 19,30K |
| 2026-06-18 | $1,37 | -3,52 % | $1,40 | $1,40 | $1,35 | 57,80K |
| 2026-06-17 | $1,42 | -2,07 % | $1,42 | $1,42 | $1,38 | 10,50K |
| 2026-06-16 | $1,45 | 0,00 % | $1,40 | $1,45 | $1,40 | 18,30K |
| 2026-06-15 | $1,45 | -0,68 % | $1,41 | $1,45 | $1,40 | 33,60K |
| 2026-06-12 | $1,46 | -2,01 % | $1,45 | $1,46 | $1,40 | 32,70K |
| 2026-06-11 | $1,49 | +4,93 % | $1,38 | $1,49 | $1,34 | 57,80K |
| 2026-06-10 | $1,42 | +0,71 % | $1,10 | $1,44 | $1,10 | 625,20K |
| 2026-06-09 | $1,41 | +17,50 % | $1,14 | $1,69 | $1,14 | 339,30K |
| 2026-06-08 | $1,20 | +3,45 % | $1,16 | $1,59 | $1,13 | 296,50K |
| 2026-06-05 | $1,16 | -3,33 % | $1,21 | $1,21 | $1,16 | 6,90K |
| 2026-06-04 | $1,20 | +0,84 % | $1,20 | $1,27 | $1,19 | 7,20K |
| 2026-06-03 | $1,19 | -6,30 % | $1,26 | $1,28 | $1,17 | 7,40K |
| 2026-06-02 | $1,27 | -1,55 % | $1,36 | $1,36 | $1,26 | 8,40K |
| 2026-06-01 | $1,29 | -1,53 % | $1,33 | $1,35 | $1,25 | 20,10K |
| 2026-05-29 | $1,31 | -1,50 % | $1,36 | $1,36 | $1,30 | 8,60K |
| 2026-05-28 | $1,33 | -2,49 % | $1,33 | $1,38 | $1,33 | 20,80K |
| 2026-05-27 | $1,36 | +0,29 % | $1,41 | $1,42 | $1,36 | 6,60K |
| 2026-05-26 | $1,36 | 0,00 % | $1,39 | $1,39 | $1,33 | 6,00K |
| 2026-05-22 | $1,36 | +0,74 % | $1,35 | $1,36 | $1,35 | 1,10K |