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 | $0,96 | -7,25 % | $1,06 | $1,06 | $0,95 | 226,07K |
| 2026-09-30 | $1,03 | -4,63 % | $1,10 | $1,10 | $1,03 | 179,90K |
| 2026-09-29 | $1,08 | -1,37 % | $1,18 | $1,18 | $1,07 | 332,70K |
| 2026-09-28 | $1,10 | -1,35 % | $1,13 | $1,18 | $1,08 | 268,30K |
| 2026-09-25 | $1,11 | 0,00 % | $1,13 | $1,14 | $1,11 | 171,60K |
| 2026-09-24 | $1,11 | 0,00 % | $1,10 | $1,12 | $1,10 | 504,40K |
| 2026-09-23 | $1,11 | -2,63 % | $1,18 | $1,19 | $1,10 | 173,20K |
| 2026-09-22 | $1,14 | +0,88 % | $1,14 | $1,19 | $1,13 | 639,40K |
| 2026-09-21 | $1,13 | +0,89 % | $1,15 | $1,15 | $1,13 | 260,10K |
| 2026-09-18 | $1,12 | +2,75 % | $1,11 | $1,20 | $1,09 | 721,10K |
| 2026-09-17 | $1,09 | -1,80 % | $1,13 | $1,15 | $1,09 | 690,40K |
| 2026-09-16 | $1,11 | -3,48 % | $1,16 | $1,18 | $1,11 | 265,00K |
| 2026-09-15 | $1,15 | -1,71 % | $1,19 | $1,19 | $1,13 | 213,10K |
| 2026-09-14 | $1,17 | -4,88 % | $1,23 | $1,23 | $1,15 | 172,40K |
| 2026-09-11 | $1,23 | +2,50 % | $1,22 | $1,26 | $1,20 | 205,70K |
| 2026-09-10 | $1,20 | -0,83 % | $1,20 | $1,24 | $1,16 | 385,20K |
| 2026-09-09 | $1,21 | -0,82 % | $1,24 | $1,25 | $1,18 | 409,30K |
| 2026-09-08 | $1,22 | -6,87 % | $1,33 | $1,38 | $1,22 | 312,40K |
| 2026-09-04 | $1,31 | -5,07 % | $1,37 | $1,49 | $1,29 | 378,80K |
| 2026-09-03 | $1,38 | -0,72 % | $1,41 | $1,43 | $1,34 | 107,30K |
| 2026-09-02 | $1,39 | -7,33 % | $1,49 | $1,53 | $1,38 | 204,30K |
| 2026-09-01 | $1,50 | -1,32 % | $1,53 | $1,53 | $1,47 | 167,50K |
| 2026-08-31 | $1,52 | -3,18 % | $1,60 | $1,61 | $1,48 | 198,80K |
| 2026-08-28 | $1,57 | -2,48 % | $1,62 | $1,63 | $1,55 | 70,00K |
| 2026-08-27 | $1,61 | -3,59 % | $1,67 | $1,68 | $1,61 | 134,50K |
| 2026-08-26 | $1,67 | +0,60 % | $1,67 | $1,72 | $1,60 | 91,10K |
| 2026-08-25 | $1,66 | 0,00 % | $1,67 | $1,69 | $1,60 | 186,60K |
| 2026-08-24 | $1,66 | -1,19 % | $1,68 | $1,71 | $1,62 | 200,50K |
| 2026-08-21 | $1,68 | +0,60 % | $1,69 | $1,71 | $1,63 | 122,70K |
| 2026-08-20 | $1,67 | -1,76 % | $1,70 | $1,74 | $1,64 | 323,20K |
| 2026-08-19 | $1,70 | +8,97 % | $1,60 | $1,74 | $1,57 | 297,20K |
| 2026-08-18 | $1,56 | +0,65 % | $1,57 | $1,64 | $1,52 | 94,90K |
| 2026-08-17 | $1,55 | -7,74 % | $1,69 | $1,73 | $1,54 | 454,30K |
| 2026-08-14 | $1,68 | -1,18 % | $1,72 | $1,77 | $1,66 | 287,00K |
| 2026-08-13 | $1,70 | +0,59 % | $1,70 | $1,74 | $1,66 | 89,00K |
| 2026-08-12 | $1,69 | 0,00 % | $1,71 | $1,73 | $1,64 | 105,80K |
| 2026-08-11 | $1,69 | -1,17 % | $1,72 | $1,79 | $1,64 | 234,80K |
| 2026-08-10 | $1,71 | -1,16 % | $1,76 | $1,77 | $1,58 | 316,40K |
| 2026-08-07 | $1,73 | -16,83 % | $2,00 | $2,00 | $1,66 | 1,44M |
| 2026-08-06 | $2,08 | -1,42 % | $2,10 | $2,11 | $2,05 | 72,20K |
| 2026-08-05 | $2,11 | +2,43 % | $2,11 | $2,12 | $2,09 | 29,70K |
| 2026-08-04 | $2,06 | -2,83 % | $2,16 | $2,18 | $2,02 | 198,50K |
| 2026-08-03 | $2,12 | -0,47 % | $2,16 | $2,20 | $2,04 | 119,00K |
| 2026-07-31 | $2,13 | +0,95 % | $2,10 | $2,14 | $2,07 | 20,60K |
| 2026-07-30 | $2,11 | +2,93 % | $2,06 | $2,15 | $2,05 | 127,60K |
| 2026-07-29 | $2,05 | -0,49 % | $2,06 | $2,10 | $1,99 | 47,30K |
| 2026-07-28 | $2,06 | +2,49 % | $2,02 | $2,09 | $1,95 | 98,70K |
| 2026-07-27 | $2,01 | +1,01 % | $1,99 | $2,04 | $1,94 | 77,50K |
| 2026-07-24 | $1,99 | 0,00 % | $2,00 | $2,02 | $1,95 | 193,80K |
| 2026-07-23 | $1,99 | -3,40 % | $2,05 | $2,05 | $1,96 | 418,50K |
| 2026-07-22 | $2,06 | -1,90 % | $2,08 | $2,15 | $2,03 | 115,90K |
| 2026-07-21 | $2,10 | +1,45 % | $2,08 | $2,13 | $2,03 | 298,20K |
| 2026-07-20 | $2,07 | 0,00 % | $2,08 | $2,24 | $2,04 | 238,00K |
| 2026-07-17 | $2,07 | -0,96 % | $2,08 | $2,09 | $2,00 | 139,10K |
| 2026-07-16 | $2,09 | -5,43 % | $2,26 | $2,26 | $2,04 | 206,30K |
| 2026-07-15 | $2,21 | +6,76 % | $2,10 | $2,26 | $2,03 | 324,40K |
| 2026-07-14 | $2,07 | +2,99 % | $2,01 | $2,15 | $1,96 | 293,10K |
| 2026-07-13 | $2,01 | -1,95 % | $2,07 | $2,07 | $1,95 | 293,80K |
| 2026-07-10 | $2,05 | +17,82 % | $1,73 | $2,14 | $1,72 | 773,50K |
| 2026-07-09 | $1,74 | +1,16 % | $1,77 | $1,80 | $1,70 | 219,80K |
| 2026-07-08 | $1,72 | -1,15 % | $1,73 | $1,77 | $1,70 | 175,50K |
| 2026-07-07 | $1,74 | -1,69 % | $1,78 | $1,78 | $1,71 | 222,10K |
| 2026-07-06 | $1,77 | +2,91 % | $1,72 | $1,78 | $1,71 | 161,80K |
| 2026-07-02 | $1,72 | +0,58 % | $1,73 | $1,75 | $1,68 | 112,40K |
| 2026-07-01 | $1,71 | -1,16 % | $1,75 | $1,75 | $1,70 | 100,60K |
| 2026-06-30 | $1,73 | 0,00 % | $1,74 | $1,75 | $1,68 | 250,90K |
| 2026-06-29 | $1,73 | +1,76 % | $1,73 | $1,74 | $1,68 | 177,00K |
| 2026-06-26 | $1,70 | 0,00 % | $1,70 | $1,73 | $1,68 | 288,30K |
| 2026-06-25 | $1,70 | +1,19 % | $1,72 | $1,72 | $1,67 | 223,90K |
| 2026-06-24 | $1,68 | -0,59 % | $1,71 | $1,74 | $1,66 | 167,90K |
| 2026-06-23 | $1,69 | -0,59 % | $1,72 | $1,74 | $1,68 | 263,60K |
| 2026-06-22 | $1,70 | -0,58 % | $1,73 | $1,75 | $1,68 | 163,40K |
| 2026-06-18 | $1,71 | +1,79 % | $1,71 | $1,73 | $1,67 | 118,70K |
| 2026-06-17 | $1,68 | +1,20 % | $1,67 | $1,77 | $1,67 | 276,70K |
| 2026-06-16 | $1,66 | -3,49 % | $1,74 | $1,74 | $1,66 | 120,00K |
| 2026-06-15 | $1,72 | -2,27 % | $1,80 | $1,84 | $1,70 | 252,30K |
| 2026-06-12 | $1,76 | -6,38 % | $1,90 | $1,98 | $1,76 | 144,70K |
| 2026-06-11 | $1,88 | +2,73 % | $1,86 | $1,97 | $1,81 | 46,10K |
| 2026-06-10 | $1,83 | -2,66 % | $1,87 | $1,97 | $1,81 | 132,60K |
| 2026-06-09 | $1,88 | -5,53 % | $1,99 | $1,99 | $1,83 | 144,20K |
| 2026-06-08 | $1,99 | 0,00 % | $2,04 | $2,04 | $1,96 | 91,90K |
| 2026-06-05 | $1,99 | 0,00 % | $1,98 | $2,17 | $1,97 | 177,20K |
| 2026-06-04 | $1,99 | +1,53 % | $1,96 | $2,05 | $1,95 | 165,20K |
| 2026-06-03 | $1,96 | 0,00 % | $1,96 | $1,98 | $1,95 | 60,70K |
| 2026-06-02 | $1,96 | -0,51 % | $1,97 | $2,02 | $1,95 | 117,80K |
| 2026-06-01 | $1,97 | -1,99 % | $2,01 | $2,02 | $1,95 | 80,20K |
| 2026-05-29 | $2,01 | -0,50 % | $2,04 | $2,09 | $1,96 | 81,20K |
| 2026-05-28 | $2,02 | +3,06 % | $1,96 | $2,04 | $1,91 | 175,30K |
| 2026-05-27 | $1,96 | -2,49 % | $1,96 | $1,96 | $1,86 | 202,40K |
| 2026-05-26 | $2,01 | -1,95 % | $2,08 | $2,13 | $1,95 | 125,20K |