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 | $0,94 | -4,81 % | $0,98 | $0,99 | $0,91 | 2,15M |
| 2026-09-30 | $0,99 | -2,94 % | $1,01 | $1,04 | $0,98 | 2,27M |
| 2026-09-29 | $1,02 | +0,99 % | $0,99 | $1,03 | $0,96 | 1,71M |
| 2026-09-28 | $1,01 | 0,00 % | $1,01 | $1,02 | $0,97 | 1,68M |
| 2026-09-25 | $1,01 | -2,88 % | $1,01 | $1,04 | $0,96 | 2,09M |
| 2026-09-24 | $1,04 | +1,96 % | $1,00 | $1,08 | $1,00 | 1,71M |
| 2026-09-23 | $1,02 | -9,73 % | $1,12 | $1,13 | $1,01 | 974,60K |
| 2026-09-22 | $1,13 | +4,63 % | $1,07 | $1,15 | $1,03 | 1,87M |
| 2026-09-21 | $1,08 | 0,00 % | $1,05 | $1,10 | $1,03 | 2,72M |
| 2026-09-18 | $1,08 | +3,85 % | $1,04 | $1,09 | $1,01 | 6,81M |
| 2026-09-17 | $1,04 | +2,97 % | $1,02 | $1,07 | $1,00 | 1,59M |
| 2026-09-16 | $1,01 | +2,02 % | $0,98 | $1,06 | $0,97 | 2,80M |
| 2026-09-15 | $0,99 | +0,20 % | $1,01 | $1,03 | $0,94 | 2,27M |
| 2026-09-14 | $0,99 | -3,14 % | $1,00 | $1,05 | $0,97 | 1,11M |
| 2026-09-11 | $1,02 | +5,70 % | $1,00 | $1,07 | $0,99 | 1,51M |
| 2026-09-10 | $0,96 | 0,00 % | $0,94 | $0,99 | $0,91 | 1,19M |
| 2026-09-09 | $0,96 | -2,33 % | $0,97 | $0,98 | $0,95 | 1,74M |
| 2026-09-08 | $0,99 | -5,90 % | $1,03 | $1,05 | $0,96 | 1,61M |
| 2026-09-04 | $1,05 | +0,96 % | $1,04 | $1,08 | $1,03 | 1,71M |
| 2026-09-03 | $1,04 | +1,96 % | $1,02 | $1,08 | $1,02 | 1,60M |
| 2026-09-02 | $1,02 | +8,40 % | $0,93 | $1,02 | $0,93 | 1,92M |
| 2026-09-01 | $0,94 | -3,29 % | $0,99 | $1,00 | $0,92 | 1,65M |
| 2026-08-31 | $0,97 | -4,61 % | $1,06 | $1,06 | $0,97 | 3,18M |
| 2026-08-28 | $1,02 | 0,00 % | $1,00 | $1,10 | $1,00 | 1,48M |
| 2026-08-27 | $1,02 | -5,56 % | $1,06 | $1,11 | $0,97 | 2,94M |
| 2026-08-26 | $1,08 | +8,00 % | $1,00 | $1,08 | $0,97 | 2,75M |
| 2026-08-25 | $1,00 | +16,28 % | $0,85 | $1,00 | $0,85 | 2,14M |
| 2026-08-24 | $0,86 | +1,42 % | $0,84 | $0,88 | $0,82 | 1,78M |
| 2026-08-21 | $0,85 | -2,86 % | $0,88 | $0,89 | $0,81 | 2,29M |
| 2026-08-20 | $0,87 | +1,39 % | $0,84 | $0,90 | $0,84 | 1,57M |
| 2026-08-19 | $0,86 | +2,99 % | $0,85 | $0,87 | $0,81 | 5,48M |
| 2026-08-18 | $0,84 | -5,43 % | $0,89 | $0,92 | $0,82 | 663,80K |
| 2026-08-17 | $0,88 | -3,91 % | $0,90 | $0,92 | $0,87 | 1,18M |
| 2026-08-14 | $0,92 | +10,05 % | $0,86 | $0,93 | $0,83 | 1,96M |
| 2026-08-13 | $0,84 | +0,36 % | $0,80 | $0,91 | $0,79 | 1,59M |
| 2026-08-12 | $0,83 | +0,73 % | $0,83 | $0,86 | $0,80 | 1,10M |
| 2026-08-11 | $0,83 | +5,89 % | $0,80 | $0,85 | $0,77 | 1,99M |
| 2026-08-10 | $0,78 | +1,56 % | $0,81 | $0,84 | $0,72 | 2,87M |
| 2026-08-07 | $0,77 | -4,47 % | $0,79 | $0,85 | $0,77 | 2,06M |
| 2026-08-06 | $0,81 | +2,68 % | $0,74 | $0,84 | $0,74 | 2,91M |
| 2026-08-05 | $0,78 | -10,40 % | $0,87 | $0,88 | $0,78 | 2,59M |
| 2026-08-04 | $0,88 | +1,86 % | $0,84 | $0,90 | $0,84 | 2,27M |
| 2026-08-03 | $0,86 | +12,73 % | $0,75 | $0,86 | $0,75 | 3,44M |
| 2026-07-31 | $0,76 | +2,97 % | $0,74 | $0,77 | $0,72 | 2,30M |
| 2026-07-30 | $0,74 | -2,63 % | $0,76 | $0,78 | $0,73 | 3,33M |
| 2026-07-29 | $0,76 | 0,00 % | $0,76 | $0,80 | $0,75 | 4,94M |
| 2026-07-28 | $0,76 | 0,00 % | $0,76 | $0,79 | $0,74 | 3,38M |
| 2026-07-27 | $0,76 | -5,71 % | $0,81 | $0,84 | $0,75 | 5,42M |
| 2026-07-24 | $0,81 | -7,04 % | $0,85 | $0,88 | $0,81 | 3,66M |
| 2026-07-23 | $0,87 | -3,02 % | $0,88 | $0,93 | $0,83 | 4,35M |
| 2026-07-22 | $0,89 | -0,67 % | $0,90 | $0,95 | $0,89 | 2,70M |
| 2026-07-21 | $0,90 | +8,04 % | $0,84 | $0,92 | $0,81 | 2,86M |
| 2026-07-20 | $0,83 | -3,25 % | $0,86 | $0,89 | $0,79 | 5,46M |
| 2026-07-17 | $0,86 | -3,04 % | $0,86 | $0,95 | $0,84 | 10,46M |
| 2026-07-16 | $0,89 | -6,53 % | $0,96 | $0,99 | $0,87 | 4,46M |
| 2026-07-15 | $0,95 | -5,94 % | $1,03 | $1,04 | $0,91 | 6,80M |
| 2026-07-14 | $1,01 | -5,61 % | $1,06 | $1,09 | $0,95 | 4,52M |
| 2026-07-13 | $1,07 | 0,00 % | $1,07 | $1,08 | $1,00 | 6,44M |
| 2026-07-10 | $1,07 | -13,01 % | $1,23 | $1,24 | $1,04 | 7,20M |
| 2026-07-09 | $1,23 | -8,89 % | $1,32 | $1,40 | $1,21 | 13,28M |
| 2026-07-08 | $1,35 | +14,41 % | $1,10 | $1,48 | $1,06 | 18,70M |
| 2026-07-07 | $1,18 | -4,07 % | $1,23 | $1,40 | $1,17 | 16,92M |
| 2026-07-06 | $1,23 | +6,03 % | $1,17 | $1,27 | $1,13 | 12,97M |
| 2026-07-02 | $1,16 | +7,41 % | $1,10 | $1,18 | $1,01 | 10,69M |
| 2026-07-01 | $1,08 | -25,52 % | $0,82 | $1,15 | $0,81 | 26,94M |
| 2026-06-30 | $1,45 | -4,61 % | $1,49 | $1,51 | $1,38 | 14,39M |
| 2026-06-29 | $1,52 | -8,43 % | $1,69 | $1,78 | $1,50 | 19,14M |
| 2026-06-26 | $1,66 | +3,75 % | $1,57 | $1,71 | $1,49 | 18,36M |
| 2026-06-25 | $1,60 | -0,62 % | $1,55 | $1,75 | $1,51 | 28,91M |
| 2026-06-24 | $1,61 | +19,26 % | $1,36 | $1,63 | $1,33 | 26,59M |
| 2026-06-23 | $1,35 | +8,00 % | $1,22 | $1,38 | $1,22 | 12,89M |
| 2026-06-22 | $1,25 | +8,70 % | $1,19 | $1,29 | $1,16 | 12,40M |
| 2026-06-18 | $1,15 | -8,00 % | $1,25 | $1,26 | $1,13 | 15,92M |
| 2026-06-17 | $1,25 | -3,10 % | $1,31 | $1,31 | $1,17 | 12,52M |
| 2026-06-16 | $1,29 | -5,15 % | $1,38 | $1,40 | $1,28 | 14,18M |
| 2026-06-15 | $1,36 | +5,43 % | $1,26 | $1,43 | $1,26 | 13,09M |
| 2026-06-12 | $1,29 | +3,20 % | $1,25 | $1,30 | $1,20 | 5,17M |
| 2026-06-11 | $1,25 | +4,17 % | $1,17 | $1,28 | $1,17 | 7,74M |
| 2026-06-10 | $1,20 | +9,09 % | $1,08 | $1,23 | $1,08 | 13,37M |
| 2026-06-09 | $1,10 | +3,77 % | $1,10 | $1,16 | $1,08 | 6,19M |
| 2026-06-08 | $1,06 | -2,75 % | $1,09 | $1,13 | $1,04 | 8,75M |
| 2026-06-05 | $1,09 | -0,91 % | $1,12 | $1,23 | $1,06 | 14,43M |
| 2026-06-04 | $1,10 | +1,85 % | $1,07 | $1,19 | $1,03 | 23,11M |
| 2026-06-03 | $1,08 | +1,89 % | $1,03 | $1,16 | $1,02 | 28,36M |
| 2026-06-02 | $1,06 | -8,62 % | $1,14 | $1,22 | $1,03 | 18,25M |
| 2026-06-01 | $1,16 | +76,29 % | $1,19 | $1,32 | $1,03 | 125,09M |
| 2026-05-29 | $0,66 | +8,76 % | $0,59 | $0,69 | $0,58 | 6,01M |
| 2026-05-28 | $0,61 | -2,42 % | $0,61 | $0,65 | $0,59 | 3,91M |
| 2026-05-27 | $0,62 | -3,43 % | $0,63 | $0,69 | $0,60 | 4,09M |
| 2026-05-26 | $0,64 | -2,87 % | $0,71 | $0,71 | $0,63 | 3,86M |