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 | $1,60 | 0,00 % | $1,60 | $1,60 | $1,57 | 3,40K |
| 2026-09-30 | $1,60 | -0,62 % | $1,60 | $1,62 | $1,56 | 29,00K |
| 2026-09-29 | $1,61 | +3,87 % | $1,61 | $1,61 | $1,56 | 10,90K |
| 2026-09-28 | $1,55 | -2,52 % | $1,61 | $1,61 | $1,55 | 19,30K |
| 2026-09-25 | $1,59 | +1,92 % | $1,57 | $1,60 | $1,53 | 15,50K |
| 2026-09-24 | $1,56 | 0,00 % | $1,62 | $1,62 | $1,55 | 14,20K |
| 2026-09-23 | $1,56 | -0,64 % | $1,59 | $1,60 | $1,55 | 8,60K |
| 2026-09-22 | $1,57 | +3,29 % | $1,58 | $1,62 | $1,57 | 48,20K |
| 2026-09-21 | $1,52 | -2,56 % | $1,58 | $1,58 | $1,52 | 7,30K |
| 2026-09-18 | $1,56 | +0,65 % | $1,56 | $1,58 | $1,53 | 11,40K |
| 2026-09-17 | $1,55 | 0,00 % | $1,56 | $1,59 | $1,50 | 18,70K |
| 2026-09-16 | $1,55 | -2,52 % | $1,61 | $1,63 | $1,52 | 56,20K |
| 2026-09-15 | $1,59 | -1,85 % | $1,61 | $1,64 | $1,57 | 5,80K |
| 2026-09-14 | $1,62 | -0,61 % | $1,58 | $1,62 | $1,58 | 11,00K |
| 2026-09-11 | $1,63 | +1,24 % | $1,62 | $1,66 | $1,55 | 59,50K |
| 2026-09-10 | $1,61 | +1,90 % | $1,60 | $1,61 | $1,58 | 8,30K |
| 2026-09-09 | $1,58 | +0,64 % | $1,64 | $1,64 | $1,56 | 5,30K |
| 2026-09-08 | $1,57 | -1,87 % | $1,58 | $1,63 | $1,56 | 6,00K |
| 2026-09-04 | $1,60 | +0,63 % | $1,60 | $1,62 | $1,56 | 39,20K |
| 2026-09-03 | $1,59 | +3,92 % | $1,54 | $1,59 | $1,52 | 12,40K |
| 2026-09-02 | $1,53 | -2,55 % | $1,54 | $1,60 | $1,53 | 9,80K |
| 2026-09-01 | $1,57 | +1,29 % | $1,56 | $1,60 | $1,55 | 27,70K |
| 2026-08-31 | $1,55 | -0,64 % | $1,53 | $1,58 | $1,53 | 6,00K |
| 2026-08-28 | $1,56 | +1,30 % | $1,56 | $1,56 | $1,52 | 8,60K |
| 2026-08-27 | $1,54 | -1,91 % | $1,53 | $1,57 | $1,53 | 7,90K |
| 2026-08-26 | $1,57 | +1,29 % | $1,54 | $1,58 | $1,54 | 15,50K |
| 2026-08-25 | $1,55 | -0,64 % | $1,55 | $1,57 | $1,54 | 12,70K |
| 2026-08-24 | $1,56 | -0,64 % | $1,57 | $1,59 | $1,53 | 16,30K |
| 2026-08-21 | $1,57 | +0,64 % | $1,55 | $1,57 | $1,54 | 29,60K |
| 2026-08-20 | $1,56 | +2,63 % | $1,52 | $1,56 | $1,48 | 32,10K |
| 2026-08-19 | $1,52 | +0,66 % | $1,55 | $1,58 | $1,51 | 26,90K |
| 2026-08-18 | $1,51 | -0,66 % | $1,52 | $1,55 | $1,51 | 18,10K |
| 2026-08-17 | $1,52 | -1,94 % | $1,58 | $1,58 | $1,52 | 14,70K |
| 2026-08-14 | $1,55 | +0,65 % | $1,55 | $1,58 | $1,53 | 17,70K |
| 2026-08-13 | $1,54 | -1,28 % | $1,53 | $1,58 | $1,52 | 9,60K |
| 2026-08-12 | $1,56 | -1,27 % | $1,52 | $1,57 | $1,51 | 14,80K |
| 2026-08-11 | $1,58 | 0,00 % | $1,55 | $1,58 | $1,55 | 11,70K |
| 2026-08-10 | $1,58 | -0,63 % | $1,58 | $1,59 | $1,55 | 18,40K |
| 2026-08-07 | $1,59 | -1,85 % | $1,62 | $1,62 | $1,56 | 18,60K |
| 2026-08-06 | $1,62 | +1,25 % | $1,60 | $1,62 | $1,55 | 24,60K |
| 2026-08-05 | $1,60 | 0,00 % | $1,61 | $1,63 | $1,60 | 7,40K |
| 2026-08-04 | $1,60 | -3,03 % | $1,64 | $1,64 | $1,60 | 16,20K |
| 2026-08-03 | $1,65 | +1,85 % | $1,64 | $1,65 | $1,63 | 18,90K |
| 2026-07-31 | $1,62 | -0,61 % | $1,61 | $1,64 | $1,61 | 24,80K |
| 2026-07-30 | $1,63 | -0,61 % | $1,64 | $1,64 | $1,61 | 15,70K |
| 2026-07-29 | $1,64 | +0,61 % | $1,61 | $1,64 | $1,61 | 19,90K |
| 2026-07-28 | $1,63 | +1,87 % | $1,59 | $1,64 | $1,59 | 22,90K |
| 2026-07-27 | $1,60 | 0,00 % | $1,61 | $1,62 | $1,58 | 9,50K |
| 2026-07-24 | $1,60 | -1,84 % | $1,62 | $1,63 | $1,60 | 40,10K |
| 2026-07-23 | $1,63 | +3,82 % | $1,56 | $1,64 | $1,55 | 89,80K |
| 2026-07-22 | $1,57 | +3,29 % | $1,50 | $1,58 | $1,50 | 66,50K |
| 2026-07-21 | $1,52 | +4,11 % | $1,47 | $1,53 | $1,46 | 118,50K |
| 2026-07-20 | $1,46 | -2,01 % | $1,48 | $1,49 | $1,45 | 36,70K |
| 2026-07-17 | $1,49 | +1,36 % | $1,46 | $1,49 | $1,45 | 61,70K |
| 2026-07-16 | $1,47 | -0,68 % | $1,46 | $1,48 | $1,46 | 5,60K |
| 2026-07-15 | $1,48 | +0,68 % | $1,48 | $1,48 | $1,47 | 5,30K |
| 2026-07-14 | $1,47 | +1,38 % | $1,48 | $1,48 | $1,46 | 3,70K |
| 2026-07-13 | $1,45 | +0,69 % | $1,46 | $1,47 | $1,44 | 8,50K |
| 2026-07-10 | $1,44 | -2,04 % | $1,45 | $1,45 | $1,43 | 30,70K |
| 2026-07-09 | $1,47 | +0,68 % | $1,43 | $1,47 | $1,43 | 12,80K |
| 2026-07-08 | $1,46 | +2,82 % | $1,46 | $1,46 | $1,44 | 47,10K |
| 2026-07-07 | $1,42 | -3,40 % | $1,46 | $1,49 | $1,40 | 333,40K |
| 2026-07-06 | $1,47 | -1,34 % | $1,49 | $1,49 | $1,46 | 10,30K |
| 2026-07-02 | $1,49 | +1,36 % | $1,49 | $1,49 | $1,47 | 13,20K |
| 2026-07-01 | $1,47 | 0,00 % | $1,49 | $1,49 | $1,46 | 1,80K |
| 2026-06-30 | $1,47 | -1,34 % | $1,47 | $1,49 | $1,47 | 20,60K |
| 2026-06-29 | $1,49 | -0,67 % | $1,46 | $1,50 | $1,46 | 23,00K |
| 2026-06-26 | $1,50 | +3,45 % | $1,47 | $1,50 | $1,45 | 69,90K |
| 2026-06-25 | $1,45 | -1,36 % | $1,46 | $1,47 | $1,45 | 52,20K |
| 2026-06-24 | $1,47 | -2,00 % | $1,48 | $1,50 | $1,47 | 9,20K |
| 2026-06-23 | $1,50 | +1,35 % | $1,45 | $1,50 | $1,44 | 120,70K |
| 2026-06-22 | $1,48 | +0,68 % | $1,47 | $1,50 | $1,46 | 19,90K |
| 2026-06-18 | $1,47 | -1,34 % | $1,48 | $1,50 | $1,45 | 84,80K |
| 2026-06-17 | $1,49 | +1,36 % | $1,49 | $1,49 | $1,47 | 14,70K |
| 2026-06-16 | $1,47 | -0,68 % | $1,48 | $1,49 | $1,46 | 12,50K |
| 2026-06-15 | $1,48 | -0,67 % | $1,52 | $1,52 | $1,48 | 13,00K |
| 2026-06-12 | $1,49 | -0,67 % | $1,48 | $1,51 | $1,47 | 60,20K |
| 2026-06-11 | $1,50 | +0,67 % | $1,48 | $1,50 | $1,48 | 19,90K |
| 2026-06-10 | $1,49 | +2,05 % | $1,47 | $1,50 | $1,46 | 24,20K |
| 2026-06-09 | $1,46 | -2,01 % | $1,48 | $1,48 | $1,46 | 14,70K |
| 2026-06-08 | $1,49 | +1,36 % | $1,46 | $1,49 | $1,45 | 8,60K |
| 2026-06-05 | $1,47 | -1,34 % | $1,45 | $1,49 | $1,45 | 24,40K |
| 2026-06-04 | $1,49 | -0,67 % | $1,48 | $1,49 | $1,48 | 31,40K |
| 2026-06-03 | $1,50 | +1,35 % | $1,50 | $1,50 | $1,46 | 35,50K |
| 2026-06-02 | $1,48 | +0,68 % | $1,49 | $1,50 | $1,48 | 31,30K |
| 2026-06-01 | $1,47 | -0,68 % | $1,52 | $1,52 | $1,47 | 35,50K |
| 2026-05-29 | $1,48 | -0,67 % | $1,48 | $1,50 | $1,48 | 21,90K |
| 2026-05-28 | $1,49 | -0,67 % | $1,52 | $1,52 | $1,48 | 20,50K |
| 2026-05-27 | $1,50 | +0,67 % | $1,47 | $1,50 | $1,47 | 21,00K |
| 2026-05-26 | $1,49 | -0,67 % | $1,50 | $1,51 | $1,48 | 116,90K |