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 | $1,42 | +2,16 % | $1,41 | $1,46 | $1,41 | 5,66K |
| 2026-09-30 | $1,39 | -0,71 % | $1,33 | $1,43 | $1,33 | 10,90K |
| 2026-09-29 | $1,40 | -4,44 % | $1,45 | $1,45 | $1,37 | 7,50K |
| 2026-09-28 | $1,47 | -0,34 % | $1,45 | $1,50 | $1,45 | 6,80K |
| 2026-09-25 | $1,47 | +0,68 % | $1,45 | $1,52 | $1,37 | 25,30K |
| 2026-09-24 | $1,46 | +0,34 % | $1,52 | $1,55 | $1,31 | 74,30K |
| 2026-09-23 | $1,46 | +3,19 % | $1,43 | $1,66 | $1,14 | 473,50K |
| 2026-09-22 | $1,41 | +2,17 % | $1,38 | $1,44 | $1,36 | 11,00K |
| 2026-09-21 | $1,38 | +5,34 % | $1,33 | $1,38 | $1,29 | 13,60K |
| 2026-09-18 | $1,31 | -4,38 % | $1,36 | $1,44 | $1,31 | 19,30K |
| 2026-09-17 | $1,37 | 0,00 % | $1,40 | $1,40 | $1,32 | 15,50K |
| 2026-09-16 | $1,37 | -4,20 % | $1,50 | $1,50 | $1,37 | 16,50K |
| 2026-09-15 | $1,43 | -8,33 % | $1,62 | $1,62 | $1,28 | 58,80K |
| 2026-09-14 | $1,56 | -3,70 % | $1,61 | $1,61 | $1,56 | 8,10K |
| 2026-09-11 | $1,62 | -4,14 % | $1,63 | $1,64 | $1,55 | 7,30K |
| 2026-09-10 | $1,69 | 0,00 % | $1,70 | $1,70 | $1,64 | 7,70K |
| 2026-09-09 | $1,69 | +1,20 % | $1,63 | $1,72 | $1,63 | 6,70K |
| 2026-09-08 | $1,67 | -2,91 % | $1,73 | $1,73 | $1,62 | 8,00K |
| 2026-09-04 | $1,72 | +2,38 % | $1,73 | $1,74 | $1,61 | 10,10K |
| 2026-09-03 | $1,68 | -2,33 % | $1,68 | $1,70 | $1,61 | 19,70K |
| 2026-09-02 | $1,72 | -2,27 % | $1,76 | $1,89 | $1,61 | 31,90K |
| 2026-09-01 | $1,76 | -2,22 % | $1,77 | $1,77 | $1,67 | 14,10K |
| 2026-08-31 | $1,80 | -2,17 % | $1,86 | $1,86 | $1,69 | 35,90K |
| 2026-08-28 | $1,84 | -3,66 % | $1,89 | $2,05 | $1,75 | 77,10K |
| 2026-08-27 | $1,91 | +1,60 % | $1,88 | $1,91 | $1,81 | 14,40K |
| 2026-08-26 | $1,88 | +1,62 % | $1,93 | $1,93 | $1,81 | 12,30K |
| 2026-08-25 | $1,85 | +3,93 % | $1,87 | $1,88 | $1,73 | 95,20K |
| 2026-08-24 | $1,78 | +0,56 % | $1,84 | $1,89 | $1,75 | 6,60K |
| 2026-08-21 | $1,77 | -1,67 % | $1,88 | $1,90 | $1,70 | 7,10K |
| 2026-08-20 | $1,80 | -5,76 % | $1,91 | $1,91 | $1,80 | 43,90K |
| 2026-08-19 | $1,91 | -3,54 % | $2,00 | $2,00 | $1,91 | 12,70K |
| 2026-08-18 | $1,98 | +2,06 % | $1,95 | $1,98 | $1,85 | 25,10K |
| 2026-08-17 | $1,94 | +1,57 % | $1,98 | $1,98 | $1,81 | 16,00K |
| 2026-08-14 | $1,91 | -2,05 % | $1,94 | $1,97 | $1,80 | 13,70K |
| 2026-08-13 | $1,95 | +5,98 % | $1,82 | $2,02 | $1,75 | 127,70K |
| 2026-08-12 | $1,84 | -2,65 % | $1,90 | $1,97 | $1,82 | 9,80K |
| 2026-08-11 | $1,89 | +0,53 % | $1,92 | $1,92 | $1,80 | 18,00K |
| 2026-08-10 | $1,88 | -0,53 % | $1,97 | $1,97 | $1,86 | 17,20K |
| 2026-08-07 | $1,89 | -1,82 % | $1,93 | $1,99 | $1,83 | 13,00K |
| 2026-08-06 | $1,92 | +4,05 % | $1,98 | $2,01 | $1,88 | 20,60K |
| 2026-08-05 | $1,85 | -8,42 % | $2,11 | $2,11 | $1,79 | 50,00K |
| 2026-08-04 | $2,02 | -2,42 % | $2,13 | $2,16 | $1,90 | 172,60K |
| 2026-08-03 | $2,07 | +21,05 % | $1,81 | $2,11 | $1,74 | 124,70K |
| 2026-07-31 | $1,71 | +10,32 % | $1,59 | $1,86 | $1,52 | 151,40K |
| 2026-07-30 | $1,55 | +4,73 % | $1,51 | $1,71 | $1,45 | 69,20K |
| 2026-07-29 | $1,48 | -4,52 % | $1,63 | $1,63 | $1,45 | 49,80K |
| 2026-07-28 | $1,55 | -7,19 % | $1,51 | $1,62 | $1,43 | 608,00K |
| 2026-07-27 | $1,67 | -7,22 % | $1,75 | $1,79 | $1,60 | 33,60K |
| 2026-07-24 | $1,80 | -5,76 % | $1,94 | $1,94 | $1,76 | 18,70K |
| 2026-07-23 | $1,91 | -7,28 % | $1,99 | $2,00 | $1,83 | 51,30K |
| 2026-07-22 | $2,06 | -2,37 % | $2,08 | $2,12 | $1,82 | 85,00K |
| 2026-07-21 | $2,11 | -7,86 % | $2,30 | $2,41 | $2,09 | 29,90K |
| 2026-07-20 | $2,29 | 0,00 % | $2,30 | $2,30 | $2,12 | 26,20K |
| 2026-07-17 | $2,29 | -7,66 % | $2,49 | $2,52 | $2,22 | 35,10K |
| 2026-07-16 | $2,48 | -5,70 % | $2,61 | $2,81 | $2,44 | 43,50K |
| 2026-07-15 | $2,63 | -1,13 % | $2,62 | $2,69 | $2,36 | 168,60K |
| 2026-07-14 | $2,66 | -14,47 % | $3,16 | $3,18 | $2,61 | 93,90K |
| 2026-07-13 | $3,11 | -14,56 % | $3,56 | $3,56 | $2,94 | 78,70K |
| 2026-07-10 | $3,64 | -4,46 % | $3,79 | $3,79 | $3,58 | 16,30K |
| 2026-07-09 | $3,81 | +2,14 % | $3,68 | $3,81 | $3,52 | 35,00K |
| 2026-07-08 | $3,73 | -3,62 % | $3,78 | $3,78 | $3,48 | 44,60K |
| 2026-07-07 | $3,87 | +1,57 % | $3,60 | $3,97 | $3,31 | 318,00K |
| 2026-07-06 | $3,81 | -11,40 % | $4,16 | $4,18 | $3,61 | 107,20K |
| 2026-07-02 | $4,30 | -3,59 % | $4,40 | $4,55 | $4,06 | 122,50K |
| 2026-07-01 | $4,46 | +3,48 % | $4,19 | $4,53 | $4,17 | 77,70K |
| 2026-06-30 | $4,31 | -7,71 % | $4,35 | $4,57 | $4,24 | 90,60K |
| 2026-06-29 | $4,67 | -6,60 % | $4,61 | $4,74 | $4,19 | 1,13M |
| 2026-06-26 | $5,00 | -3,85 % | $5,00 | $5,07 | $4,70 | 156,20K |
| 2026-06-25 | $5,20 | -12,31 % | $5,73 | $5,91 | $5,01 | 280,90K |
| 2026-06-24 | $5,93 | +2,07 % | $5,91 | $6,43 | $5,55 | 1,10M |
| 2026-06-23 | $5,81 | -55,31 % | $6,62 | $6,90 | $5,42 | 2,44M |
| 2026-06-22 | $13,00 | +155,91 % | $11,00 | $23,80 | $11,00 | 62,10M |
| 2026-06-18 | $5,08 | -4,87 % | $4,97 | $5,58 | $4,97 | 90,20K |
| 2026-06-17 | $5,34 | -8,25 % | $5,53 | $6,13 | $4,80 | 4,76M |
| 2026-06-16 | $5,82 | +5,05 % | $5,34 | $6,47 | $4,67 | 6,35M |
| 2026-06-15 | $5,54 | +15,42 % | $4,69 | $6,12 | $4,69 | 37,50K |
| 2026-06-12 | $4,80 | -4,19 % | $4,87 | $5,42 | $4,66 | 14,40K |
| 2026-06-11 | $5,01 | +2,24 % | $5,00 | $5,05 | $4,68 | 8,40K |
| 2026-06-10 | $4,90 | -2,58 % | $5,21 | $5,34 | $4,45 | 36,90K |
| 2026-06-09 | $5,03 | -2,14 % | $5,17 | $5,22 | $4,99 | 10,00K |
| 2026-06-08 | $5,14 | -11,38 % | $5,55 | $5,55 | $5,05 | 10,20K |
| 2026-06-05 | $5,80 | +14,62 % | $5,01 | $5,84 | $4,55 | 13,90K |
| 2026-06-04 | $5,06 | +1,40 % | $5,34 | $5,34 | $5,06 | 7,30K |
| 2026-06-03 | $4,99 | -10,09 % | $5,56 | $5,56 | $4,99 | 4,70K |
| 2026-06-02 | $5,55 | +7,14 % | $5,24 | $5,55 | $5,24 | 6,70K |
| 2026-06-01 | $5,18 | -7,17 % | $5,22 | $5,34 | $4,96 | 19,00K |
| 2026-05-29 | $5,58 | +11,38 % | $5,35 | $6,75 | $5,35 | 93,30K |
| 2026-05-28 | $5,01 | +2,24 % | $4,80 | $5,30 | $4,80 | 12,10K |
| 2026-05-27 | $4,90 | -5,22 % | $4,97 | $5,29 | $4,88 | 24,10K |
| 2026-05-26 | $5,17 | +15,40 % | $4,47 | $5,94 | $4,39 | 154,10K |