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 | $0,94 | -5,05 % | $1,04 | $1,05 | $0,83 | 71,18K |
| 2026-09-30 | $0,99 | -2,94 % | $0,99 | $1,03 | $0,94 | 105,30K |
| 2026-09-29 | $1,02 | +2,00 % | $0,98 | $1,02 | $0,97 | 120,30K |
| 2026-09-28 | $1,00 | -0,99 % | $1,00 | $1,09 | $0,98 | 137,30K |
| 2026-09-25 | $1,01 | -3,35 % | $1,02 | $1,03 | $0,96 | 101,00K |
| 2026-09-24 | $1,04 | -1,42 % | $1,04 | $1,07 | $0,98 | 118,50K |
| 2026-09-23 | $1,06 | +3,92 % | $1,00 | $1,06 | $0,97 | 134,70K |
| 2026-09-22 | $1,02 | -3,77 % | $0,97 | $1,04 | $0,93 | 105,70K |
| 2026-09-21 | $1,06 | -1,85 % | $1,11 | $1,11 | $0,83 | 101,70K |
| 2026-09-18 | $1,08 | +0,93 % | $1,09 | $1,09 | $1,02 | 103,00K |
| 2026-09-17 | $1,07 | +2,88 % | $1,01 | $1,08 | $0,99 | 101,60K |
| 2026-09-16 | $1,04 | +0,48 % | $1,01 | $1,05 | $0,99 | 103,90K |
| 2026-09-15 | $1,03 | -0,48 % | $0,95 | $1,09 | $0,95 | 105,00K |
| 2026-09-14 | $1,04 | +2,97 % | $1,00 | $1,04 | $0,97 | 104,10K |
| 2026-09-11 | $1,01 | -3,81 % | $1,00 | $1,08 | $0,96 | 128,30K |
| 2026-09-10 | $1,05 | +1,94 % | $1,00 | $1,05 | $0,97 | 111,20K |
| 2026-09-09 | $1,03 | +3,00 % | $0,98 | $1,03 | $0,93 | 106,00K |
| 2026-09-08 | $1,00 | 0,00 % | $1,05 | $1,05 | $0,97 | 102,90K |
| 2026-09-04 | $1,00 | +2,56 % | $0,96 | $1,02 | $0,91 | 117,60K |
| 2026-09-03 | $0,98 | -4,41 % | $0,93 | $0,99 | $0,93 | 113,60K |
| 2026-09-02 | $1,02 | -2,86 % | $0,99 | $1,02 | $0,93 | 108,90K |
| 2026-09-01 | $1,05 | +8,25 % | $0,94 | $1,05 | $0,91 | 106,70K |
| 2026-08-31 | $0,97 | +0,21 % | $0,95 | $1,00 | $0,93 | 101,10K |
| 2026-08-28 | $0,97 | -3,39 % | $1,05 | $1,05 | $0,92 | 165,90K |
| 2026-08-27 | $1,00 | -4,57 % | $1,05 | $1,07 | $0,99 | 104,40K |
| 2026-08-26 | $1,05 | -5,41 % | $1,09 | $1,09 | $1,02 | 22,50K |
| 2026-08-25 | $1,11 | +11,00 % | $0,98 | $1,11 | $0,90 | 295,50K |
| 2026-08-24 | $1,00 | -0,99 % | $0,99 | $1,00 | $0,99 | 2,80M |
| 2026-08-21 | $1,01 | +1,00 % | $1,02 | $1,02 | $0,99 | 4,90K |
| 2026-08-20 | $1,00 | -1,96 % | $0,99 | $1,01 | $0,99 | 26,40K |
| 2026-08-19 | $1,02 | +0,99 % | $1,05 | $1,05 | $0,98 | 8,30K |
| 2026-08-18 | $1,01 | 0,00 % | $1,04 | $1,04 | $0,98 | 4,60K |
| 2026-08-17 | $1,01 | 0,00 % | $0,99 | $1,08 | $0,98 | 9,60K |
| 2026-08-14 | $1,01 | +1,00 % | $1,00 | $1,02 | $1,00 | 3,50K |
| 2026-08-13 | $1,00 | 0,00 % | $0,97 | $1,01 | $0,97 | 5,00K |
| 2026-08-12 | $1,00 | -0,99 % | $1,01 | $1,01 | $0,97 | 13,40K |
| 2026-08-11 | $1,01 | 0,00 % | $0,96 | $1,01 | $0,96 | 3,10K |
| 2026-08-10 | $1,01 | +1,00 % | $0,97 | $1,01 | $0,96 | 26,20K |
| 2026-08-07 | $1,00 | 0,00 % | $0,96 | $1,01 | $0,96 | 14,60K |
| 2026-08-06 | $1,00 | -1,96 % | $1,02 | $1,02 | $0,95 | 26,30K |
| 2026-08-05 | $1,02 | +2,00 % | $0,98 | $1,02 | $0,98 | 21,00K |
| 2026-08-04 | $1,00 | -2,91 % | $0,99 | $1,02 | $0,96 | 18,10K |
| 2026-08-03 | $1,03 | +6,19 % | $1,02 | $1,04 | $0,95 | 29,30K |
| 2026-07-31 | $0,97 | -3,96 % | $1,00 | $1,08 | $0,93 | 258,00K |
| 2026-07-30 | $1,01 | +10,99 % | $0,95 | $1,07 | $0,95 | 31,90K |
| 2026-07-29 | $0,91 | -9,00 % | $0,95 | $1,00 | $0,89 | 33,80K |
| 2026-07-28 | $1,00 | -4,76 % | $1,03 | $1,04 | $0,99 | 3,40K |
| 2026-07-27 | $1,05 | -1,87 % | $1,01 | $1,07 | $0,98 | 9,20K |
| 2026-07-24 | $1,07 | +1,90 % | $0,98 | $1,07 | $0,95 | 16,70K |
| 2026-07-23 | $1,05 | +11,70 % | $0,94 | $1,07 | $0,89 | 41,60K |
| 2026-07-22 | $0,94 | -6,47 % | $0,96 | $1,00 | $0,94 | 5,20K |
| 2026-07-21 | $1,00 | +2,03 % | $0,96 | $1,00 | $0,96 | 1,10K |
| 2026-07-20 | $0,99 | -5,29 % | $1,00 | $1,00 | $0,92 | 11,40K |
| 2026-07-17 | $1,04 | 0,00 % | $1,02 | $1,07 | $1,01 | 4,30K |
| 2026-07-16 | $1,04 | +1,96 % | $1,01 | $1,07 | $1,01 | 15,30K |
| 2026-07-15 | $1,02 | 0,00 % | $1,02 | $1,04 | $1,00 | 4,90K |
| 2026-07-14 | $1,02 | -0,97 % | $1,00 | $1,03 | $1,00 | 39,10K |
| 2026-07-13 | $1,03 | -4,63 % | $1,07 | $1,07 | $1,01 | 15,20K |
| 2026-07-10 | $1,08 | +2,86 % | $1,07 | $1,10 | $1,03 | 34,00K |
| 2026-07-09 | $1,05 | +1,94 % | $1,04 | $1,13 | $1,02 | 29,80K |
| 2026-07-08 | $1,03 | +1,98 % | $1,02 | $1,08 | $1,00 | 18,20K |
| 2026-07-07 | $1,01 | -2,88 % | $1,04 | $1,13 | $1,00 | 53,30K |
| 2026-07-06 | $1,04 | +8,00 % | $0,95 | $1,06 | $0,93 | 57,00K |
| 2026-07-02 | $0,96 | -7,40 % | $1,02 | $1,04 | $0,89 | 606,30K |
| 2026-07-01 | $1,04 | +1,96 % | $1,02 | $1,13 | $1,00 | 31,80K |
| 2026-06-30 | $1,02 | -3,77 % | $1,05 | $1,06 | $1,00 | 24,70K |
| 2026-06-29 | $1,06 | -2,75 % | $1,16 | $1,16 | $1,05 | 35,30K |
| 2026-06-26 | $1,09 | -0,91 % | $1,10 | $1,18 | $1,09 | 9,40K |
| 2026-06-25 | $1,10 | -8,33 % | $1,20 | $1,28 | $1,09 | 154,60K |
| 2026-06-24 | $1,20 | -6,25 % | $1,25 | $1,30 | $1,16 | 70,80K |
| 2026-06-23 | $1,28 | -6,57 % | $1,29 | $1,30 | $1,22 | 156,10K |
| 2026-06-22 | $1,37 | +7,87 % | $1,25 | $1,45 | $1,25 | 775,90K |
| 2026-06-18 | $1,27 | 0,00 % | $1,23 | $1,28 | $1,14 | 407,80K |
| 2026-06-17 | $1,27 | -2,31 % | $1,30 | $1,30 | $1,19 | 82,50K |
| 2026-06-16 | $1,30 | +1,56 % | $1,18 | $1,38 | $1,16 | 3,78M |
| 2026-06-15 | $1,28 | -3,03 % | $1,37 | $1,38 | $1,27 | 109,70K |
| 2026-06-12 | $1,32 | +2,33 % | $1,32 | $1,43 | $1,27 | 363,70K |
| 2026-06-11 | $1,29 | +0,78 % | $1,30 | $1,33 | $1,23 | 107,30K |
| 2026-06-10 | $1,28 | +4,07 % | $1,21 | $1,32 | $1,19 | 106,40K |
| 2026-06-09 | $1,23 | -0,81 % | $1,23 | $1,29 | $1,21 | 103,40K |
| 2026-06-08 | $1,24 | +3,33 % | $1,16 | $1,36 | $1,15 | 133,80K |
| 2026-06-05 | $1,20 | -4,00 % | $1,22 | $1,35 | $1,11 | 165,10K |
| 2026-06-04 | $1,25 | -6,72 % | $1,31 | $1,39 | $1,20 | 158,10K |
| 2026-06-03 | $1,34 | -4,29 % | $1,44 | $1,60 | $1,33 | 263,50K |
| 2026-06-02 | $1,40 | +8,53 % | $1,30 | $1,61 | $1,22 | 771,20K |
| 2026-06-01 | $1,29 | +11,21 % | $1,16 | $1,45 | $1,16 | 227,00K |
| 2026-05-29 | $1,16 | +4,50 % | $1,12 | $1,19 | $1,04 | 131,90K |
| 2026-05-28 | $1,11 | +3,74 % | $1,03 | $1,14 | $1,03 | 116,70K |
| 2026-05-27 | $1,07 | -0,93 % | $1,05 | $1,10 | $1,05 | 115,60K |
| 2026-05-26 | $1,08 | +4,85 % | $1,01 | $1,11 | $1,01 | 112,80K |