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 | $0,99 | -1,50 % | $1,00 | $1,02 | $0,98 | 54,20K |
| 2026-10-01 | $1,00 | -2,91 % | $1,05 | $1,05 | $1,00 | 50,10K |
| 2026-09-30 | $1,03 | 0,00 % | $1,05 | $1,07 | $1,03 | 99,50K |
| 2026-09-29 | $1,03 | +1,98 % | $1,02 | $1,05 | $1,00 | 80,60K |
| 2026-09-28 | $1,01 | 0,00 % | $1,00 | $1,04 | $0,99 | 112,20K |
| 2026-09-25 | $1,01 | -0,98 % | $1,03 | $1,05 | $0,99 | 238,50K |
| 2026-09-24 | $1,02 | 0,00 % | $1,03 | $1,04 | $0,99 | 64,90K |
| 2026-09-23 | $1,02 | +2,00 % | $1,02 | $1,03 | $1,00 | 75,20K |
| 2026-09-22 | $1,00 | -0,99 % | $1,02 | $1,05 | $0,99 | 204,10K |
| 2026-09-21 | $1,01 | -1,94 % | $1,04 | $1,05 | $1,00 | 78,50K |
| 2026-09-18 | $1,03 | +0,98 % | $1,04 | $1,06 | $1,01 | 156,60K |
| 2026-09-17 | $1,02 | +2,10 % | $1,03 | $1,04 | $0,99 | 79,50K |
| 2026-09-16 | $1,00 | -2,06 % | $1,00 | $1,02 | $0,98 | 62,80K |
| 2026-09-15 | $1,02 | -0,97 % | $1,04 | $1,04 | $0,99 | 114,50K |
| 2026-09-14 | $1,03 | 0,00 % | $1,03 | $1,05 | $1,01 | 67,20K |
| 2026-09-11 | $1,03 | +1,98 % | $1,03 | $1,05 | $1,02 | 94,40K |
| 2026-09-10 | $1,01 | -1,94 % | $1,03 | $1,03 | $0,98 | 93,20K |
| 2026-09-09 | $1,03 | 0,00 % | $1,03 | $1,06 | $1,03 | 138,20K |
| 2026-09-08 | $1,03 | -4,63 % | $1,07 | $1,08 | $1,02 | 320,30K |
| 2026-09-04 | $1,08 | -2,70 % | $1,10 | $1,13 | $1,08 | 86,60K |
| 2026-09-03 | $1,11 | -1,77 % | $1,14 | $1,14 | $1,09 | 126,60K |
| 2026-09-02 | $1,13 | +2,73 % | $1,07 | $1,17 | $1,07 | 240,00K |
| 2026-09-01 | $1,10 | +0,92 % | $1,08 | $1,11 | $1,05 | 282,70K |
| 2026-08-31 | $1,09 | -3,54 % | $1,13 | $1,13 | $1,08 | 250,20K |
| 2026-08-28 | $1,13 | +0,89 % | $1,12 | $1,15 | $1,11 | 88,30K |
| 2026-08-27 | $1,12 | -6,67 % | $1,21 | $1,21 | $1,10 | 242,60K |
| 2026-08-26 | $1,20 | +0,84 % | $1,18 | $1,22 | $1,17 | 115,80K |
| 2026-08-25 | $1,19 | +1,71 % | $1,14 | $1,22 | $1,14 | 270,10K |
| 2026-08-24 | $1,17 | -0,85 % | $1,19 | $1,21 | $1,13 | 227,30K |
| 2026-08-21 | $1,18 | -2,48 % | $1,24 | $1,24 | $1,17 | 138,30K |
| 2026-08-20 | $1,21 | +5,22 % | $1,16 | $1,22 | $1,10 | 332,90K |
| 2026-08-19 | $1,15 | +9,52 % | $1,10 | $1,16 | $1,08 | 618,30K |
| 2026-08-18 | $1,05 | -0,94 % | $1,06 | $1,06 | $1,03 | 81,90K |
| 2026-08-17 | $1,06 | -2,75 % | $1,09 | $1,10 | $1,06 | 96,20K |
| 2026-08-14 | $1,09 | 0,00 % | $1,12 | $1,13 | $1,07 | 95,60K |
| 2026-08-13 | $1,09 | +0,93 % | $1,09 | $1,10 | $1,07 | 42,90K |
| 2026-08-12 | $1,08 | -0,92 % | $1,10 | $1,10 | $1,07 | 100,60K |
| 2026-08-11 | $1,09 | +2,83 % | $1,07 | $1,10 | $1,07 | 221,20K |
| 2026-08-10 | $1,06 | +1,92 % | $1,03 | $1,09 | $1,02 | 205,70K |
| 2026-08-07 | $1,04 | -1,89 % | $0,99 | $1,08 | $0,99 | 86,10K |
| 2026-08-06 | $1,06 | -0,93 % | $1,05 | $1,10 | $1,05 | 52,20K |
| 2026-08-05 | $1,07 | +0,94 % | $1,08 | $1,09 | $1,04 | 54,60K |
| 2026-08-04 | $1,06 | +2,91 % | $1,00 | $1,12 | $1,00 | 293,90K |
| 2026-08-03 | $1,03 | +0,49 % | $1,03 | $1,04 | $1,00 | 67,90K |
| 2026-07-31 | $1,02 | -0,49 % | $1,04 | $1,05 | $1,00 | 95,70K |
| 2026-07-30 | $1,03 | +4,67 % | $0,98 | $1,05 | $0,95 | 83,00K |
| 2026-07-29 | $0,98 | -2,57 % | $1,02 | $1,02 | $0,97 | 95,10K |
| 2026-07-28 | $1,01 | -3,81 % | $1,03 | $1,03 | $1,00 | 117,60K |
| 2026-07-27 | $1,05 | +0,96 % | $1,05 | $1,07 | $1,03 | 85,80K |
| 2026-07-24 | $1,04 | -2,80 % | $1,06 | $1,07 | $1,03 | 85,10K |
| 2026-07-23 | $1,07 | +0,94 % | $1,06 | $1,11 | $1,06 | 108,80K |
| 2026-07-22 | $1,06 | -6,19 % | $1,12 | $1,13 | $1,06 | 248,00K |
| 2026-07-21 | $1,13 | +4,63 % | $1,08 | $1,14 | $1,08 | 456,60K |
| 2026-07-20 | $1,08 | +4,85 % | $1,02 | $1,11 | $1,00 | 566,70K |
| 2026-07-17 | $1,03 | +3,00 % | $0,98 | $1,05 | $0,95 | 759,50K |
| 2026-07-16 | $1,00 | +12,36 % | $0,90 | $1,01 | $0,89 | 980,60K |
| 2026-07-15 | $0,89 | -13,59 % | $0,97 | $1,02 | $0,84 | 26,21M |
| 2026-07-14 | $1,03 | +3,00 % | $0,99 | $1,03 | $0,99 | 107,30K |
| 2026-07-13 | $1,00 | -1,96 % | $1,02 | $1,02 | $1,00 | 108,50K |
| 2026-07-10 | $1,02 | -1,92 % | $1,06 | $1,06 | $1,01 | 65,00K |
| 2026-07-09 | $1,04 | -3,70 % | $1,10 | $1,10 | $1,01 | 176,80K |
| 2026-07-08 | $1,08 | +6,93 % | $1,00 | $1,10 | $1,00 | 299,30K |
| 2026-07-07 | $1,01 | +2,02 % | $1,02 | $1,02 | $0,98 | 154,30K |
| 2026-07-06 | $0,99 | -1,00 % | $0,99 | $1,03 | $0,99 | 148,80K |
| 2026-07-02 | $1,00 | 0,00 % | $1,01 | $1,04 | $1,00 | 168,60K |
| 2026-07-01 | $1,00 | -2,44 % | $1,02 | $1,05 | $1,00 | 146,70K |
| 2026-06-30 | $1,02 | +4,06 % | $1,02 | $1,05 | $1,01 | 221,10K |
| 2026-06-29 | $0,99 | +1,55 % | $0,97 | $1,01 | $0,97 | 100,60K |
| 2026-06-26 | $0,97 | +1,04 % | $0,96 | $1,00 | $0,96 | 141,20K |
| 2026-06-25 | $0,96 | -5,88 % | $1,03 | $1,04 | $0,96 | 429,50K |
| 2026-06-24 | $1,02 | -1,92 % | $1,04 | $1,06 | $1,01 | 423,80K |
| 2026-06-23 | $1,04 | -0,95 % | $1,04 | $1,07 | $1,04 | 283,10K |
| 2026-06-22 | $1,05 | +1,94 % | $1,04 | $1,08 | $1,04 | 236,30K |
| 2026-06-18 | $1,03 | -4,63 % | $1,09 | $1,10 | $1,03 | 257,20K |
| 2026-06-17 | $1,08 | +1,89 % | $1,08 | $1,13 | $1,07 | 146,10K |
| 2026-06-16 | $1,06 | -3,64 % | $1,09 | $1,12 | $1,06 | 191,10K |
| 2026-06-15 | $1,10 | +2,80 % | $1,09 | $1,12 | $1,08 | 210,90K |
| 2026-06-12 | $1,07 | -0,93 % | $1,07 | $1,10 | $1,07 | 103,90K |
| 2026-06-11 | $1,08 | +1,89 % | $1,08 | $1,08 | $1,05 | 177,70K |
| 2026-06-10 | $1,06 | -1,85 % | $1,08 | $1,10 | $1,06 | 192,30K |
| 2026-06-09 | $1,08 | -0,92 % | $1,09 | $1,13 | $1,07 | 177,20K |
| 2026-06-08 | $1,09 | +2,83 % | $1,07 | $1,11 | $1,05 | 225,40K |
| 2026-06-05 | $1,06 | -7,02 % | $1,11 | $1,13 | $1,05 | 126,40K |
| 2026-06-04 | $1,14 | +2,70 % | $1,11 | $1,14 | $1,09 | 91,70K |
| 2026-06-03 | $1,11 | -0,89 % | $1,12 | $1,12 | $1,09 | 55,80K |
| 2026-06-02 | $1,12 | -0,88 % | $1,13 | $1,13 | $1,10 | 100,50K |
| 2026-06-01 | $1,13 | +1,80 % | $1,08 | $1,14 | $1,08 | 262,30K |
| 2026-05-29 | $1,11 | -2,63 % | $1,14 | $1,14 | $1,11 | 101,60K |
| 2026-05-28 | $1,14 | +3,64 % | $1,10 | $1,14 | $1,10 | 112,30K |
| 2026-05-27 | $1,10 | +1,85 % | $1,08 | $1,12 | $1,07 | 136,60K |