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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,00 | 0,00 % | $1,01 | $1,02 | $0,97 | 39,60K |
| 2026-10-01 | $1,00 | 0,00 % | $1,00 | $1,01 | $1,00 | 31,90K |
| 2026-09-30 | $1,00 | 0,00 % | $1,01 | $1,01 | $1,00 | 36,30K |
| 2026-09-29 | $1,00 | -0,99 % | $1,03 | $1,05 | $1,00 | 41,10K |
| 2026-09-28 | $1,01 | -0,98 % | $1,01 | $1,02 | $1,00 | 81,00K |
| 2026-09-25 | $1,02 | +0,99 % | $1,00 | $1,02 | $1,00 | 28,00K |
| 2026-09-24 | $1,01 | -0,98 % | $1,03 | $1,03 | $1,01 | 30,20K |
| 2026-09-23 | $1,02 | 0,00 % | $1,02 | $1,03 | $1,02 | 25,40K |
| 2026-09-22 | $1,02 | 0,00 % | $1,00 | $1,03 | $1,00 | 30,30K |
| 2026-09-21 | $1,02 | 0,00 % | $1,03 | $1,04 | $1,02 | 73,70K |
| 2026-09-18 | $1,02 | -0,97 % | $1,04 | $1,04 | $1,02 | 40,20K |
| 2026-09-17 | $1,03 | +0,98 % | $1,04 | $1,04 | $1,02 | 11,70K |
| 2026-09-16 | $1,02 | 0,00 % | $1,02 | $1,04 | $1,01 | 126,90K |
| 2026-09-15 | $1,02 | -0,97 % | $1,02 | $1,02 | $1,02 | 22,30K |
| 2026-09-14 | $1,03 | 0,00 % | $1,02 | $1,04 | $1,02 | 9,00K |
| 2026-09-11 | $1,03 | 0,00 % | $1,05 | $1,05 | $1,02 | 34,70K |
| 2026-09-10 | $1,03 | +0,98 % | $1,02 | $1,04 | $1,02 | 29,00K |
| 2026-09-09 | $1,02 | 0,00 % | $1,02 | $1,03 | $1,02 | 10,80K |
| 2026-09-08 | $1,02 | -0,97 % | $1,01 | $1,02 | $1,01 | 15,50K |
| 2026-09-04 | $1,03 | +0,49 % | $1,02 | $1,03 | $1,02 | 8,40K |
| 2026-09-03 | $1,02 | 0,00 % | $1,02 | $1,03 | $1,02 | 18,00K |
| 2026-09-02 | $1,02 | +0,49 % | $1,02 | $1,03 | $1,02 | 23,90K |
| 2026-09-01 | $1,02 | -0,97 % | $1,02 | $1,03 | $1,02 | 8,80K |
| 2026-08-31 | $1,03 | +0,98 % | $1,02 | $1,03 | $1,02 | 34,10K |
| 2026-08-28 | $1,02 | 0,00 % | $1,02 | $1,03 | $1,00 | 41,00K |
| 2026-08-27 | $1,02 | 0,00 % | $1,02 | $1,02 | $1,01 | 39,20K |
| 2026-08-26 | $1,02 | -0,97 % | $1,03 | $1,04 | $1,02 | 15,40K |
| 2026-08-25 | $1,03 | 0,00 % | $1,02 | $1,06 | $1,02 | 47,20K |
| 2026-08-24 | $1,03 | -0,96 % | $1,05 | $1,05 | $1,02 | 8,30K |
| 2026-08-21 | $1,04 | +2,97 % | $1,02 | $1,04 | $1,00 | 56,70K |
| 2026-08-20 | $1,01 | -1,94 % | $1,02 | $1,05 | $1,01 | 34,20K |
| 2026-08-19 | $1,03 | +0,98 % | $1,02 | $1,04 | $1,01 | 55,90K |
| 2026-08-18 | $1,02 | -1,92 % | $1,02 | $1,05 | $1,02 | 15,20K |
| 2026-08-17 | $1,04 | -2,80 % | $1,06 | $1,07 | $1,03 | 24,40K |
| 2026-08-14 | $1,07 | +3,38 % | $1,06 | $1,10 | $1,04 | 76,20K |
| 2026-08-13 | $1,03 | +1,47 % | $1,03 | $1,04 | $1,02 | 55,50K |
| 2026-08-12 | $1,02 | 0,00 % | $1,03 | $1,03 | $1,02 | 24,10K |
| 2026-08-11 | $1,02 | -0,49 % | $1,02 | $1,04 | $1,02 | 42,60K |
| 2026-08-10 | $1,02 | -0,49 % | $1,03 | $1,04 | $1,02 | 65,20K |
| 2026-08-07 | $1,03 | 0,00 % | $1,02 | $1,03 | $1,01 | 187,40K |
| 2026-08-06 | $1,03 | -1,90 % | $1,07 | $1,07 | $1,02 | 31,30K |
| 2026-08-05 | $1,05 | +0,96 % | $1,04 | $1,07 | $1,02 | 42,40K |
| 2026-08-04 | $1,04 | +0,97 % | $1,05 | $1,05 | $1,02 | 8,10K |
| 2026-08-03 | $1,03 | +0,98 % | $1,04 | $1,05 | $1,03 | 23,90K |
| 2026-07-31 | $1,02 | -0,97 % | $1,06 | $1,06 | $1,02 | 19,30K |
| 2026-07-30 | $1,03 | -1,90 % | $1,03 | $1,07 | $1,01 | 48,30K |
| 2026-07-29 | $1,05 | +1,94 % | $1,01 | $1,06 | $1,01 | 20,10K |
| 2026-07-28 | $1,03 | 0,00 % | $1,03 | $1,04 | $1,03 | 45,80K |
| 2026-07-27 | $1,03 | +0,98 % | $1,01 | $1,05 | $1,01 | 46,00K |
| 2026-07-24 | $1,02 | -0,97 % | $1,04 | $1,05 | $1,02 | 27,00K |
| 2026-07-23 | $1,03 | -0,96 % | $1,09 | $1,09 | $1,01 | 45,80K |
| 2026-07-22 | $1,04 | -0,95 % | $1,02 | $1,08 | $1,02 | 27,80K |
| 2026-07-21 | $1,05 | -6,25 % | $1,10 | $1,10 | $1,01 | 126,50K |
| 2026-07-20 | $1,12 | 0,00 % | $1,13 | $1,15 | $1,12 | 23,20K |
| 2026-07-17 | $1,12 | -5,08 % | $1,15 | $1,18 | $1,12 | 43,80K |
| 2026-07-16 | $1,18 | +1,72 % | $1,22 | $1,22 | $1,17 | 30,60K |
| 2026-07-15 | $1,16 | -1,69 % | $1,24 | $1,24 | $1,16 | 14,10K |
| 2026-07-14 | $1,18 | +1,72 % | $1,17 | $1,22 | $1,15 | 51,50K |
| 2026-07-13 | $1,16 | +1,75 % | $1,14 | $1,17 | $1,14 | 23,80K |
| 2026-07-10 | $1,14 | -1,72 % | $1,24 | $1,25 | $1,14 | 41,50K |
| 2026-07-09 | $1,16 | +1,75 % | $1,12 | $1,23 | $1,12 | 119,90K |
| 2026-07-08 | $1,14 | -0,87 % | $1,14 | $1,15 | $1,09 | 34,10K |
| 2026-07-07 | $1,15 | -3,36 % | $1,18 | $1,24 | $1,13 | 77,80K |
| 2026-07-06 | $1,19 | +6,25 % | $1,12 | $1,32 | $1,11 | 229,30K |
| 2026-07-02 | $1,12 | -5,88 % | $1,20 | $1,23 | $1,10 | 116,20K |
| 2026-07-01 | $1,19 | 0,00 % | $1,16 | $1,24 | $1,15 | 90,30K |
| 2026-06-30 | $1,19 | -0,83 % | $1,23 | $1,27 | $1,12 | 134,90K |
| 2026-06-29 | $1,20 | +6,19 % | $1,22 | $1,34 | $1,20 | 174,20K |
| 2026-06-26 | $1,13 | -26,14 % | $1,53 | $1,59 | $1,13 | 475,40K |
| 2026-06-25 | $1,53 | -6,13 % | $1,58 | $1,65 | $1,51 | 152,80K |
| 2026-06-24 | $1,63 | +4,49 % | $1,56 | $1,70 | $1,56 | 101,80K |
| 2026-06-23 | $1,56 | -20,00 % | $2,00 | $2,00 | $1,25 | 713,30K |
| 2026-06-22 | $1,95 | +12,07 % | $1,83 | $1,99 | $1,79 | 476,20K |
| 2026-06-18 | $1,74 | +11,54 % | $1,53 | $1,84 | $1,53 | 505,20K |
| 2026-06-17 | $1,56 | +3,31 % | $1,53 | $1,65 | $1,48 | 222,50K |
| 2026-06-16 | $1,51 | +7,09 % | $1,43 | $1,58 | $1,43 | 535,60K |
| 2026-06-15 | $1,41 | +14,63 % | $1,24 | $1,49 | $1,24 | 750,40K |
| 2026-06-12 | $1,23 | -0,81 % | $1,29 | $1,99 | $1,10 | 8,95M |
| 2026-06-11 | $1,24 | +16,98 % | $1,04 | $2,00 | $1,00 | 9,45M |
| 2026-06-10 | $1,06 | +11,58 % | $0,94 | $1,15 | $0,94 | 846,30K |
| 2026-06-09 | $0,95 | +4,40 % | $0,91 | $0,96 | $0,90 | 126,90K |
| 2026-06-08 | $0,91 | +1,11 % | $0,90 | $0,92 | $0,90 | 121,70K |
| 2026-06-05 | $0,90 | 0,00 % | $0,90 | $0,91 | $0,85 | 258,30K |
| 2026-06-04 | $0,90 | +2,27 % | $0,89 | $0,95 | $0,88 | 171,70K |
| 2026-06-03 | $0,88 | -4,35 % | $0,90 | $0,91 | $0,87 | 115,30K |
| 2026-06-02 | $0,92 | -0,11 % | $0,94 | $0,96 | $0,92 | 67,10K |
| 2026-06-01 | $0,92 | -0,97 % | $0,92 | $0,97 | $0,90 | 77,00K |
| 2026-05-29 | $0,93 | +4,49 % | $0,88 | $0,95 | $0,88 | 236,70K |
| 2026-05-28 | $0,89 | 0,00 % | $0,90 | $0,90 | $0,85 | 167,20K |
| 2026-05-27 | $0,89 | -1,11 % | $0,87 | $0,92 | $0,87 | 316,70K |