MX MX
$1,87+0,01 (+0,72 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
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 | $1,87 | -0,18 % | $1,88 | $1,88 | $1,87 | 4,95M |
| 2026-09-30 | $1,88 | +0,54 % | $1,87 | $1,88 | $1,85 | 5,05M |
| 2026-09-29 | $1,87 | -0,75 % | $1,88 | $1,88 | $1,86 | 4,51M |
| 2026-09-28 | $1,88 | -0,26 % | $1,88 | $1,89 | $1,84 | 8,93M |
| 2026-09-27 | $1,88 | +0,67 % | $1,87 | $1,89 | $1,87 | 6,44M |
| 2026-09-26 | $1,87 | +0,65 % | $1,86 | $1,89 | $1,86 | 6,21M |
| 2026-09-25 | $1,86 | -0,73 % | $1,87 | $1,89 | $1,83 | 9,96M |
| 2026-09-24 | $1,87 | -1,24 % | $1,90 | $1,90 | $1,86 | 12,14M |
| 2026-09-23 | $1,90 | -2,51 % | $1,95 | $1,97 | $1,89 | 5,99M |
| 2026-09-22 | $1,95 | +1,23 % | $1,92 | $1,95 | $1,91 | 6,30M |
| 2026-09-21 | $1,92 | +3,18 % | $1,86 | $1,97 | $1,86 | 10,53M |
| 2026-09-20 | $1,86 | +1,98 % | $1,83 | $1,86 | $1,82 | 5,02M |
| 2026-09-19 | $1,83 | +0,53 % | $1,82 | $1,83 | $1,81 | 4,53M |
| 2026-09-18 | $1,82 | +1,41 % | $1,79 | $1,82 | $1,79 | 6,90M |
| 2026-09-17 | $1,79 | +1,43 % | $1,77 | $1,81 | $1,76 | 4,55M |
| 2026-09-16 | $1,77 | +0,65 % | $1,76 | $1,77 | $1,75 | 5,51M |
| 2026-09-15 | $1,76 | +0,03 % | $1,75 | $1,77 | $1,74 | 6,65M |
| 2026-09-14 | $1,75 | -0,58 % | $1,77 | $1,77 | $1,75 | 5,78M |
| 2026-09-13 | $1,77 | -0,60 % | $1,78 | $1,78 | $1,76 | 3,39M |
| 2026-09-12 | $1,78 | -0,44 % | $1,78 | $1,78 | $1,77 | 2,98M |
| 2026-09-11 | $1,78 | +1,33 % | $1,76 | $1,79 | $1,76 | 5,33M |
| 2026-09-10 | $1,76 | -1,97 % | $1,80 | $1,80 | $1,76 | 4,40M |
| 2026-09-09 | $1,80 | +2,71 % | $1,75 | $1,80 | $1,74 | 4,23M |
| 2026-09-08 | $1,75 | +0,59 % | $1,74 | $1,75 | $1,73 | 5,24M |
| 2026-09-07 | $1,74 | +0,21 % | $1,73 | $1,75 | $1,73 | 6,82M |
| 2026-09-06 | $1,73 | -1,20 % | $1,76 | $1,76 | $1,73 | 4,05M |
| 2026-09-05 | $1,76 | +0,88 % | $1,74 | $1,77 | $1,74 | 3,79M |
| 2026-09-04 | $1,74 | -0,22 % | $1,74 | $1,75 | $1,73 | 3,94M |
| 2026-09-03 | $1,74 | -0,07 % | $1,74 | $1,75 | $1,72 | 5,13M |
| 2026-09-02 | $1,74 | +0,71 % | $1,73 | $1,75 | $1,73 | 3,93M |
| 2026-09-01 | $1,73 | -0,11 % | $1,73 | $1,74 | $1,73 | 4,29M |
| 2026-08-31 | $1,73 | -1,25 % | $1,76 | $1,76 | $1,73 | 3,56M |
| 2026-08-30 | $1,76 | +0,80 % | $1,74 | $1,77 | $1,74 | 3,12M |
| 2026-08-29 | $1,74 | -0,46 % | $1,75 | $1,75 | $1,74 | 2,50M |
| 2026-08-28 | $1,75 | -1,77 % | $1,78 | $1,79 | $1,74 | 3,50M |
| 2026-08-27 | $1,78 | +2,65 % | $1,74 | $1,79 | $1,74 | 3,69M |
| 2026-08-26 | $1,74 | +2,21 % | $1,70 | $1,74 | $1,67 | 3,08M |
| 2026-08-25 | $1,70 | +1,94 % | $1,67 | $1,70 | $1,65 | 3,75M |
| 2026-08-24 | $1,67 | +0,75 % | $1,65 | $1,67 | $1,65 | 3,61M |
| 2026-08-23 | $1,65 | +0,18 % | $1,65 | $1,65 | $1,64 | 3,88M |
| 2026-08-22 | $1,65 | +0,26 % | $1,65 | $1,65 | $1,64 | 8,54M |
| 2026-08-21 | $1,65 | -0,88 % | $1,66 | $1,66 | $1,62 | 4,79M |
| 2026-08-20 | $1,66 | +0,86 % | $1,65 | $1,67 | $1,64 | 3,66M |
| 2026-08-19 | $1,65 | +1,26 % | $1,63 | $1,65 | $1,62 | 3,27M |
| 2026-08-18 | $1,63 | -0,25 % | $1,63 | $1,64 | $1,62 | 2,69M |
| 2026-08-17 | $1,63 | +0,17 % | $1,63 | $1,63 | $1,62 | 3,10M |
| 2026-08-16 | $1,63 | +0,15 % | $1,63 | $1,63 | $1,62 | 2,32M |
| 2026-08-15 | $1,63 | -0,10 % | $1,63 | $1,63 | $1,62 | 2,21M |
| 2026-08-14 | $1,63 | +0,77 % | $1,61 | $1,63 | $1,61 | 2,76M |
| 2026-08-13 | $1,61 | -1,12 % | $1,63 | $1,63 | $1,61 | 2,43M |
| 2026-08-12 | $1,63 | -1,77 % | $1,66 | $1,67 | $1,63 | 3,11M |
| 2026-08-11 | $1,66 | +0,61 % | $1,65 | $1,67 | $1,65 | 2,19M |
| 2026-08-10 | $1,65 | +1,51 % | $1,63 | $1,66 | $1,62 | 3,80M |
| 2026-08-09 | $1,63 | +0,14 % | $1,63 | $1,63 | $1,62 | 3,23M |
| 2026-08-08 | $1,63 | -0,29 % | $1,63 | $1,63 | $1,62 | 3,03M |
| 2026-08-07 | $1,63 | +0,54 % | $1,62 | $1,64 | $1,61 | 3,26M |
| 2026-08-06 | $1,62 | +1,27 % | $1,60 | $1,62 | $1,59 | 3,38M |
| 2026-08-05 | $1,60 | +0,72 % | $1,59 | $1,61 | $1,59 | 3,75M |
| 2026-08-04 | $1,59 | +0,17 % | $1,59 | $1,59 | $1,58 | 3,23M |
| 2026-08-03 | $1,59 | -1,49 % | $1,61 | $1,61 | $1,58 | 4,07M |
| 2026-08-02 | $1,61 | -0,17 % | $1,61 | $1,61 | $1,61 | 2,44M |
| 2026-08-01 | $1,61 | -0,36 % | $1,62 | $1,62 | $1,61 | 2,51M |
| 2026-07-31 | $1,62 | -0,47 % | $1,63 | $1,63 | $1,62 | 2,90M |
| 2026-07-30 | $1,63 | -0,29 % | $1,63 | $1,64 | $1,63 | 2,85M |
| 2026-07-29 | $1,63 | -0,55 % | $1,64 | $1,64 | $1,62 | 3,06M |
| 2026-07-28 | $1,64 | -0,57 % | $1,65 | $1,65 | $1,63 | 3,65M |
| 2026-07-27 | $1,65 | -0,01 % | $1,65 | $1,66 | $1,65 | 5,82M |
| 2026-07-26 | $1,65 | +0,09 % | $1,65 | $1,66 | $1,65 | 3,69M |
| 2026-07-25 | $1,65 | -0,68 % | $1,66 | $1,66 | $1,64 | 3,25M |
| 2026-07-24 | $1,66 | -0,39 % | $1,67 | $1,67 | $1,66 | 4,94M |
| 2026-07-23 | $1,67 | +0,09 % | $1,67 | $1,67 | $1,66 | 4,19M |
| 2026-07-22 | $1,67 | +0,29 % | $1,66 | $1,67 | $1,66 | 4,58M |
| 2026-07-21 | $1,66 | +0,16 % | $1,66 | $1,66 | $1,65 | 8,26M |
| 2026-07-20 | $1,66 | -0,23 % | $1,66 | $1,67 | $1,65 | 6,09M |
| 2026-07-19 | $1,66 | -0,08 % | $1,66 | $1,67 | $1,66 | 4,34M |
| 2026-07-18 | $1,66 | 0,00 % | $1,66 | $1,67 | $1,66 | 3,32M |
| 2026-07-17 | $1,66 | +0,09 % | $1,66 | $1,66 | $1,66 | 6,13M |
| 2026-07-16 | $1,66 | -0,10 % | $1,66 | $1,67 | $1,66 | 5,99M |
| 2026-07-15 | $1,66 | +0,26 % | $1,66 | $1,67 | $1,66 | 5,60M |
| 2026-07-14 | $1,66 | +1,36 % | $1,64 | $1,66 | $1,63 | 5,31M |
| 2026-07-13 | $1,64 | -1,03 % | $1,65 | $1,66 | $1,64 | 5,46M |
| 2026-07-12 | $1,65 | +0,16 % | $1,65 | $1,66 | $1,65 | 6,55M |
| 2026-07-11 | $1,65 | -0,01 % | $1,65 | $1,65 | $1,65 | 4,28M |
| 2026-07-10 | $1,65 | +0,19 % | $1,65 | $1,65 | $1,65 | 5,81M |
| 2026-07-09 | $1,65 | -0,21 % | $1,65 | $1,65 | $1,65 | 5,49M |
| 2026-07-08 | $1,65 | -0,02 % | $1,65 | $1,66 | $1,65 | 5,57M |
| 2026-07-07 | $1,65 | -0,40 % | $1,66 | $1,66 | $1,65 | 5,59M |
| 2026-07-06 | $1,66 | -0,06 % | $1,66 | $1,66 | $1,65 | 7,87M |
| 2026-07-05 | $1,66 | -0,89 % | $1,67 | $1,67 | $1,65 | 4,94M |
| 2026-07-04 | $1,67 | +0,82 % | $1,66 | $1,67 | $1,66 | 4,37M |