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 | $0,76 | -4,62 % | $0,81 | $0,81 | $0,76 | 43,90K |
| 2026-10-01 | $0,80 | -1,96 % | $0,82 | $0,84 | $0,79 | 60,80K |
| 2026-09-30 | $0,82 | +0,37 % | $0,83 | $0,85 | $0,82 | 30,20K |
| 2026-09-29 | $0,81 | -5,24 % | $0,88 | $0,88 | $0,81 | 53,00K |
| 2026-09-28 | $0,86 | -1,26 % | $0,88 | $0,88 | $0,83 | 33,20K |
| 2026-09-25 | $0,87 | 0,00 % | $0,89 | $0,91 | $0,85 | 43,40K |
| 2026-09-24 | $0,87 | -6,85 % | $0,92 | $0,94 | $0,86 | 71,90K |
| 2026-09-23 | $0,93 | -4,69 % | $0,97 | $0,98 | $0,92 | 58,70K |
| 2026-09-22 | $0,98 | +0,41 % | $1,00 | $1,02 | $0,96 | 26,40K |
| 2026-09-21 | $0,98 | +4,95 % | $0,97 | $1,01 | $0,93 | 17,60K |
| 2026-09-18 | $0,93 | -2,11 % | $0,98 | $0,98 | $0,93 | 15,80K |
| 2026-09-17 | $0,95 | +3,26 % | $0,93 | $0,97 | $0,92 | 29,60K |
| 2026-09-16 | $0,92 | +1,10 % | $0,97 | $0,97 | $0,92 | 15,60K |
| 2026-09-15 | $0,91 | -4,71 % | $0,99 | $0,99 | $0,91 | 36,40K |
| 2026-09-14 | $0,95 | -3,73 % | $0,99 | $0,99 | $0,95 | 14,70K |
| 2026-09-11 | $0,99 | -0,70 % | $1,00 | $1,00 | $0,99 | 3,60K |
| 2026-09-10 | $1,00 | -1,09 % | $1,00 | $1,00 | $1,00 | 4,90K |
| 2026-09-09 | $1,01 | 0,00 % | $1,02 | $1,02 | $1,00 | 2,60K |
| 2026-09-08 | $1,01 | 0,00 % | $1,00 | $1,04 | $1,00 | 16,00K |
| 2026-09-04 | $1,01 | 0,00 % | $1,01 | $1,04 | $0,99 | 7,70K |
| 2026-09-03 | $1,01 | +1,00 % | $1,03 | $1,04 | $0,99 | 20,00K |
| 2026-09-02 | $1,00 | +1,32 % | $0,99 | $1,04 | $0,99 | 18,00K |
| 2026-09-01 | $0,99 | -1,30 % | $1,01 | $1,03 | $0,98 | 25,20K |
| 2026-08-31 | $1,00 | -4,76 % | $1,06 | $1,06 | $1,00 | 12,90K |
| 2026-08-28 | $1,05 | +1,94 % | $1,04 | $1,08 | $1,00 | 20,00K |
| 2026-08-27 | $1,03 | +7,85 % | $0,97 | $1,03 | $0,95 | 20,50K |
| 2026-08-26 | $0,95 | -4,50 % | $0,98 | $1,01 | $0,95 | 36,40K |
| 2026-08-25 | $1,00 | -9,09 % | $1,09 | $1,10 | $0,91 | 197,40K |
| 2026-08-24 | $1,10 | +0,92 % | $1,10 | $1,12 | $1,06 | 49,70K |
| 2026-08-21 | $1,09 | +1,87 % | $1,10 | $1,10 | $1,06 | 8,80K |
| 2026-08-20 | $1,07 | -3,60 % | $1,12 | $1,14 | $1,07 | 22,20K |
| 2026-08-19 | $1,11 | 0,00 % | $1,16 | $1,20 | $1,09 | 166,50K |
| 2026-08-18 | $1,11 | -3,48 % | $1,14 | $1,16 | $1,07 | 76,00K |
| 2026-08-17 | $1,15 | +9,63 % | $1,09 | $1,15 | $1,05 | 66,90K |
| 2026-08-14 | $1,05 | -5,50 % | $1,14 | $1,14 | $1,03 | 31,20K |
| 2026-08-13 | $1,11 | 0,00 % | $1,11 | $1,12 | $1,10 | 8,10K |
| 2026-08-12 | $1,11 | -1,77 % | $1,10 | $1,13 | $1,10 | 4,50K |
| 2026-08-11 | $1,13 | 0,00 % | $1,14 | $1,14 | $1,10 | 15,20K |
| 2026-08-10 | $1,13 | -0,88 % | $1,18 | $1,22 | $1,12 | 34,50K |
| 2026-08-07 | $1,14 | +1,79 % | $1,03 | $1,20 | $1,03 | 25,60K |
| 2026-08-06 | $1,12 | -2,61 % | $1,13 | $1,15 | $1,12 | 6,00K |
| 2026-08-05 | $1,15 | +1,77 % | $1,14 | $1,18 | $1,13 | 22,60K |
| 2026-08-04 | $1,13 | +10,78 % | $1,07 | $1,15 | $1,04 | 33,70K |
| 2026-08-03 | $1,02 | +7,37 % | $1,00 | $1,03 | $0,98 | 30,30K |
| 2026-07-31 | $0,95 | -4,52 % | $1,00 | $1,01 | $0,95 | 23,70K |
| 2026-07-30 | $1,00 | +3,11 % | $1,00 | $1,00 | $0,99 | 31,90K |
| 2026-07-29 | $0,96 | -7,03 % | $1,09 | $1,09 | $0,93 | 46,80K |
| 2026-07-28 | $1,04 | -2,08 % | $1,08 | $1,10 | $1,04 | 2,20K |
| 2026-07-27 | $1,06 | 0,00 % | $1,06 | $1,10 | $1,04 | 8,60K |
| 2026-07-24 | $1,06 | -0,93 % | $1,05 | $1,08 | $1,03 | 31,80K |
| 2026-07-23 | $1,07 | -6,96 % | $1,12 | $1,12 | $1,05 | 22,80K |
| 2026-07-22 | $1,15 | 0,00 % | $1,15 | $1,16 | $1,11 | 14,30K |
| 2026-07-21 | $1,15 | -0,86 % | $1,17 | $1,21 | $1,10 | 51,80K |
| 2026-07-20 | $1,16 | -1,69 % | $1,18 | $1,20 | $1,15 | 22,20K |
| 2026-07-17 | $1,18 | +4,42 % | $1,12 | $1,19 | $1,07 | 39,50K |
| 2026-07-16 | $1,13 | +3,67 % | $1,10 | $1,23 | $1,08 | 197,90K |
| 2026-07-15 | $1,09 | +4,81 % | $1,05 | $1,11 | $1,05 | 106,90K |
| 2026-07-14 | $1,04 | +5,37 % | $0,97 | $1,11 | $0,97 | 94,80K |
| 2026-07-13 | $0,99 | -1,30 % | $1,02 | $1,02 | $0,99 | 18,90K |
| 2026-07-10 | $1,00 | +2,56 % | $0,99 | $1,00 | $0,98 | 34,60K |
| 2026-07-09 | $0,98 | +0,72 % | $0,96 | $1,00 | $0,95 | 35,20K |
| 2026-07-08 | $0,97 | -2,22 % | $0,99 | $0,99 | $0,96 | 19,20K |
| 2026-07-07 | $0,99 | -2,94 % | $1,02 | $1,05 | $0,99 | 28,60K |
| 2026-07-06 | $1,02 | -5,56 % | $1,05 | $1,10 | $1,00 | 117,30K |
| 2026-07-02 | $1,08 | +3,85 % | $1,08 | $1,11 | $1,05 | 103,20K |
| 2026-07-01 | $1,04 | +0,97 % | $1,02 | $1,06 | $1,02 | 25,20K |
| 2026-06-30 | $1,03 | -0,96 % | $1,04 | $1,07 | $1,03 | 14,60K |
| 2026-06-29 | $1,04 | +6,12 % | $0,96 | $1,07 | $0,95 | 38,30K |
| 2026-06-26 | $0,98 | +2,08 % | $0,96 | $1,01 | $0,95 | 14,80K |
| 2026-06-25 | $0,96 | -6,80 % | $1,01 | $1,03 | $0,95 | 32,70K |
| 2026-06-24 | $1,03 | -1,90 % | $1,06 | $1,07 | $1,02 | 19,30K |
| 2026-06-23 | $1,05 | 0,00 % | $1,04 | $1,05 | $1,03 | 9,80K |
| 2026-06-22 | $1,05 | +7,14 % | $1,03 | $1,05 | $1,01 | 52,00K |
| 2026-06-18 | $0,98 | -8,41 % | $1,08 | $1,10 | $0,98 | 66,20K |
| 2026-06-17 | $1,07 | +11,34 % | $1,01 | $1,10 | $0,96 | 110,80K |
| 2026-06-16 | $0,96 | -3,03 % | $1,00 | $1,00 | $0,95 | 31,00K |
| 2026-06-15 | $0,99 | -0,50 % | $1,02 | $1,06 | $0,99 | 89,40K |
| 2026-06-12 | $1,00 | -1,39 % | $1,03 | $1,03 | $1,00 | 36,10K |
| 2026-06-11 | $1,01 | -1,94 % | $1,01 | $1,04 | $1,01 | 23,50K |
| 2026-06-10 | $1,03 | -0,96 % | $1,02 | $1,05 | $0,99 | 37,50K |
| 2026-06-09 | $1,04 | +2,97 % | $1,00 | $1,05 | $1,00 | 49,00K |
| 2026-06-08 | $1,01 | +2,02 % | $1,02 | $1,04 | $0,98 | 23,10K |
| 2026-06-05 | $0,99 | -6,16 % | $1,02 | $1,05 | $0,99 | 108,30K |
| 2026-06-04 | $1,05 | +1,44 % | $1,02 | $1,06 | $1,01 | 36,00K |
| 2026-06-03 | $1,04 | -1,89 % | $1,07 | $1,07 | $0,99 | 69,30K |
| 2026-06-02 | $1,06 | -2,75 % | $1,08 | $1,09 | $1,05 | 52,40K |
| 2026-06-01 | $1,09 | -0,46 % | $1,10 | $1,11 | $1,06 | 32,40K |
| 2026-05-29 | $1,10 | -0,45 % | $1,10 | $1,11 | $1,08 | 35,10K |
| 2026-05-28 | $1,10 | +0,92 % | $1,09 | $1,11 | $1,07 | 32,00K |
| 2026-05-27 | $1,09 | +2,83 % | $1,06 | $1,11 | $1,05 | 47,40K |