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 | $1,23 | -5,38 % | $1,31 | $1,31 | $1,23 | 4,10K |
| 2026-10-01 | $1,30 | 0,00 % | $1,25 | $1,30 | $1,25 | 6,90K |
| 2026-09-30 | $1,30 | -3,70 % | $1,30 | $1,34 | $1,30 | 3,80K |
| 2026-09-29 | $1,35 | +3,69 % | $1,31 | $1,35 | $1,30 | 6,60K |
| 2026-09-28 | $1,30 | -2,11 % | $1,34 | $1,34 | $1,30 | 7,30K |
| 2026-09-25 | $1,33 | +4,72 % | $1,34 | $1,39 | $1,30 | 15,80K |
| 2026-09-24 | $1,27 | -2,31 % | $1,30 | $1,38 | $1,26 | 84,10K |
| 2026-09-23 | $1,30 | -1,52 % | $1,34 | $1,36 | $1,30 | 130,80K |
| 2026-09-22 | $1,32 | +5,60 % | $1,25 | $1,34 | $1,25 | 36,00K |
| 2026-09-21 | $1,25 | +2,46 % | $1,25 | $1,33 | $1,24 | 163,50K |
| 2026-09-18 | $1,22 | 0,00 % | $1,24 | $1,27 | $1,22 | 11,80K |
| 2026-09-17 | $1,22 | -3,17 % | $1,20 | $1,25 | $1,20 | 6,20K |
| 2026-09-16 | $1,26 | 0,00 % | $1,26 | $1,26 | $1,22 | 25,90K |
| 2026-09-15 | $1,26 | +1,61 % | $1,24 | $1,28 | $1,24 | 4,70K |
| 2026-09-14 | $1,24 | -4,62 % | $1,30 | $1,33 | $1,24 | 110,50K |
| 2026-09-11 | $1,30 | +6,56 % | $1,22 | $1,34 | $1,22 | 89,40K |
| 2026-09-10 | $1,22 | 0,00 % | $1,22 | $1,33 | $1,21 | 154,30K |
| 2026-09-09 | $1,22 | -2,40 % | $1,25 | $1,37 | $1,22 | 196,40K |
| 2026-09-08 | $1,25 | -3,10 % | $1,25 | $1,30 | $1,23 | 160,30K |
| 2026-09-04 | $1,29 | +1,57 % | $1,24 | $1,32 | $1,24 | 8,00K |
| 2026-09-03 | $1,27 | -0,78 % | $1,25 | $1,33 | $1,25 | 35,20K |
| 2026-09-02 | $1,28 | -0,78 % | $1,30 | $1,32 | $1,26 | 2,50K |
| 2026-09-01 | $1,29 | +7,50 % | $1,19 | $1,32 | $1,17 | 42,20K |
| 2026-08-31 | $1,20 | +3,45 % | $1,20 | $1,24 | $1,19 | 5,10K |
| 2026-08-28 | $1,16 | -6,45 % | $1,23 | $1,24 | $1,16 | 50,50K |
| 2026-08-27 | $1,24 | -1,59 % | $1,27 | $1,30 | $1,22 | 9,90K |
| 2026-08-26 | $1,26 | -5,97 % | $1,31 | $1,31 | $1,26 | 26,00K |
| 2026-08-25 | $1,34 | -0,74 % | $1,34 | $1,42 | $1,33 | 10,70K |
| 2026-08-24 | $1,35 | -1,46 % | $1,32 | $1,38 | $1,32 | 13,90K |
| 2026-08-21 | $1,37 | -5,52 % | $1,44 | $1,44 | $1,36 | 11,80K |
| 2026-08-20 | $1,45 | +5,84 % | $1,34 | $1,50 | $1,30 | 160,20K |
| 2026-08-19 | $1,37 | -11,61 % | $1,50 | $1,50 | $1,37 | 49,60K |
| 2026-08-18 | $1,55 | -6,06 % | $1,57 | $1,63 | $1,55 | 28,00K |
| 2026-08-17 | $1,65 | -4,62 % | $1,70 | $1,75 | $1,60 | 49,60K |
| 2026-08-14 | $1,73 | +6,79 % | $1,64 | $1,80 | $1,62 | 175,50K |
| 2026-08-13 | $1,62 | +36,13 % | $1,15 | $1,73 | $1,10 | 1,33M |
| 2026-08-12 | $1,19 | -6,30 % | $1,08 | $1,19 | $1,00 | 4,78M |
| 2026-08-11 | $1,27 | -2,68 % | $1,30 | $1,36 | $1,26 | 23,80K |
| 2026-08-10 | $1,30 | +0,38 % | $1,28 | $1,32 | $1,28 | 14,30K |
| 2026-08-07 | $1,30 | -2,26 % | $1,37 | $1,38 | $1,30 | 7,60K |
| 2026-08-06 | $1,33 | -2,21 % | $1,32 | $1,47 | $1,32 | 141,20K |
| 2026-08-05 | $1,36 | +8,80 % | $1,25 | $1,45 | $1,25 | 79,90K |
| 2026-08-04 | $1,25 | 0,00 % | $1,27 | $1,30 | $1,25 | 10,80K |
| 2026-08-03 | $1,25 | -4,58 % | $1,28 | $1,29 | $1,12 | 63,90K |
| 2026-07-31 | $1,31 | +4,80 % | $1,17 | $1,35 | $1,17 | 91,80K |
| 2026-07-30 | $1,25 | 0,00 % | $1,27 | $1,27 | $1,25 | 27,50K |
| 2026-07-29 | $1,25 | -0,79 % | $1,26 | $1,27 | $1,25 | 25,10K |
| 2026-07-28 | $1,26 | +0,80 % | $1,25 | $1,33 | $1,25 | 22,50K |
| 2026-07-27 | $1,25 | -2,34 % | $1,27 | $1,29 | $1,25 | 17,00K |
| 2026-07-24 | $1,28 | -2,29 % | $1,28 | $1,30 | $1,27 | 34,20K |
| 2026-07-23 | $1,31 | -6,43 % | $1,39 | $1,40 | $1,29 | 66,30K |
| 2026-07-22 | $1,40 | -3,45 % | $1,43 | $1,49 | $1,40 | 83,40K |
| 2026-07-21 | $1,45 | +1,40 % | $1,42 | $1,48 | $1,42 | 103,30K |
| 2026-07-20 | $1,43 | +1,42 % | $1,38 | $1,53 | $1,38 | 148,60K |
| 2026-07-17 | $1,41 | +3,68 % | $1,36 | $1,42 | $1,32 | 88,70K |
| 2026-07-16 | $1,36 | -0,73 % | $1,39 | $1,40 | $1,36 | 125,20K |
| 2026-07-15 | $1,37 | -8,67 % | $1,36 | $1,41 | $1,35 | 175,70K |
| 2026-07-14 | $1,50 | +9,49 % | $1,31 | $1,53 | $1,30 | 409,00K |
| 2026-07-13 | $1,37 | -15,43 % | $1,31 | $1,45 | $1,31 | 749,70K |
| 2026-07-10 | $1,62 | +25,58 % | $1,60 | $2,10 | $1,40 | 25,48M |
| 2026-07-09 | $1,29 | +3,20 % | $1,74 | $1,75 | $1,29 | 27,74M |
| 2026-07-08 | $1,25 | -1,57 % | $1,25 | $1,28 | $1,25 | 17,40K |
| 2026-07-07 | $1,27 | +0,79 % | $1,25 | $1,30 | $1,24 | 26,30K |
| 2026-07-06 | $1,26 | -0,79 % | $1,24 | $1,32 | $1,24 | 28,50K |
| 2026-07-02 | $1,27 | -3,05 % | $1,31 | $1,33 | $1,27 | 24,40K |
| 2026-07-01 | $1,31 | -1,50 % | $1,30 | $1,37 | $1,30 | 23,90K |
| 2026-06-30 | $1,33 | +3,10 % | $1,30 | $1,37 | $1,30 | 50,60K |
| 2026-06-29 | $1,29 | +1,57 % | $1,27 | $1,34 | $1,26 | 43,40K |
| 2026-06-26 | $1,27 | +0,79 % | $1,22 | $1,30 | $1,22 | 101,30K |
| 2026-06-25 | $1,26 | -3,08 % | $1,27 | $1,29 | $1,25 | 51,30K |
| 2026-06-24 | $1,30 | -2,26 % | $1,29 | $1,36 | $1,27 | 56,00K |
| 2026-06-23 | $1,33 | 0,00 % | $1,26 | $1,36 | $1,26 | 47,10K |
| 2026-06-22 | $1,33 | -5,00 % | $1,36 | $1,38 | $1,30 | 163,60K |
| 2026-06-18 | $1,40 | +2,19 % | $1,33 | $1,44 | $1,33 | 84,50K |
| 2026-06-17 | $1,37 | -3,52 % | $1,35 | $1,49 | $1,35 | 165,70K |
| 2026-06-16 | $1,42 | +13,60 % | $1,19 | $1,56 | $1,19 | 768,20K |
| 2026-06-15 | $1,25 | 0,00 % | $1,27 | $1,31 | $1,21 | 308,20K |
| 2026-06-12 | $1,25 | -11,97 % | $1,25 | $1,45 | $1,24 | 472,50K |
| 2026-06-11 | $1,42 | +5,19 % | $1,15 | $1,53 | $1,14 | 2,36M |
| 2026-06-10 | $1,35 | +2,27 % | $2,05 | $2,18 | $1,22 | 29,36M |
| 2026-06-09 | $1,32 | 0,00 % | $1,32 | $1,39 | $1,30 | 27,92M |
| 2026-06-08 | $1,32 | -1,49 % | $1,14 | $1,32 | $1,14 | 374,00K |
| 2026-06-05 | $1,34 | -8,22 % | $1,47 | $1,56 | $1,30 | 592,30K |
| 2026-06-04 | $1,46 | -2,01 % | $1,35 | $1,60 | $1,28 | 188,50K |
| 2026-06-03 | $1,49 | +17,32 % | $1,26 | $1,65 | $1,26 | 136,60K |
| 2026-06-02 | $1,27 | +1,60 % | $1,19 | $1,30 | $1,19 | 63,90K |
| 2026-06-01 | $1,25 | -13,79 % | $1,36 | $1,36 | $1,05 | 115,90K |
| 2026-05-29 | $1,45 | +1,40 % | $1,39 | $1,56 | $1,39 | 78,70K |
| 2026-05-28 | $1,43 | +10,85 % | $1,28 | $1,43 | $1,24 | 106,10K |
| 2026-05-27 | $1,29 | -24,12 % | $1,40 | $1,48 | $1,26 | 183,00K |