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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,82 | +2,62 % | $0,82 | $0,83 | $0,81 | 8,70K |
| 2026-09-30 | $0,80 | -4,53 % | $0,86 | $0,91 | $0,79 | 111,10K |
| 2026-09-29 | $0,84 | -5,84 % | $0,83 | $0,93 | $0,81 | 436,00K |
| 2026-09-28 | $0,89 | +3,61 % | $0,82 | $0,89 | $0,82 | 22,00K |
| 2026-09-25 | $0,86 | +2,26 % | $0,83 | $0,86 | $0,82 | 47,20K |
| 2026-09-24 | $0,84 | -3,11 % | $0,83 | $0,84 | $0,81 | 5,10K |
| 2026-09-23 | $0,87 | +5,47 % | $0,81 | $0,87 | $0,81 | 12,10K |
| 2026-09-22 | $0,82 | -3,75 % | $0,89 | $0,89 | $0,81 | 41,40K |
| 2026-09-21 | $0,85 | +0,71 % | $0,89 | $0,89 | $0,84 | 9,80K |
| 2026-09-18 | $0,85 | -4,72 % | $0,85 | $0,91 | $0,81 | 65,30K |
| 2026-09-17 | $0,89 | +14,99 % | $0,78 | $0,89 | $0,78 | 66,50K |
| 2026-09-16 | $0,77 | +2,38 % | $0,75 | $0,82 | $0,71 | 102,70K |
| 2026-09-15 | $0,76 | -0,92 % | $0,75 | $0,80 | $0,74 | 35,00K |
| 2026-09-14 | $0,76 | +6,27 % | $0,75 | $0,80 | $0,70 | 38,90K |
| 2026-09-11 | $0,72 | -12,44 % | $0,81 | $0,81 | $0,68 | 227,50K |
| 2026-09-10 | $0,82 | -3,19 % | $0,81 | $0,82 | $0,80 | 43,30K |
| 2026-09-09 | $0,85 | -0,35 % | $0,80 | $0,85 | $0,80 | 25,70K |
| 2026-09-08 | $0,85 | +0,24 % | $0,80 | $0,85 | $0,80 | 40,20K |
| 2026-09-04 | $0,85 | +4,69 % | $0,80 | $0,85 | $0,80 | 38,80K |
| 2026-09-03 | $0,81 | -2,88 % | $0,81 | $0,86 | $0,80 | 42,60K |
| 2026-09-02 | $0,83 | +2,08 % | $0,81 | $0,84 | $0,79 | 41,50K |
| 2026-09-01 | $0,82 | -4,89 % | $0,83 | $0,84 | $0,80 | 94,40K |
| 2026-08-31 | $0,86 | -9,10 % | $0,87 | $0,90 | $0,82 | 202,10K |
| 2026-08-28 | $0,94 | -2,58 % | $0,97 | $0,97 | $0,81 | 1,70M |
| 2026-08-27 | $0,97 | +2,11 % | $1,03 | $1,08 | $0,96 | 10,24M |
| 2026-08-26 | $0,95 | -6,86 % | $0,99 | $1,03 | $0,95 | 32,00K |
| 2026-08-25 | $1,02 | -0,58 % | $0,98 | $1,03 | $0,98 | 11,20K |
| 2026-08-24 | $1,03 | +0,59 % | $1,03 | $1,03 | $0,98 | 11,70K |
| 2026-08-21 | $1,02 | -0,87 % | $1,00 | $1,03 | $1,00 | 19,60K |
| 2026-08-20 | $1,03 | -2,00 % | $1,08 | $1,08 | $1,00 | 90,20K |
| 2026-08-19 | $1,05 | +1,94 % | $1,04 | $1,07 | $1,03 | 2,10K |
| 2026-08-18 | $1,03 | -1,34 % | $1,02 | $1,07 | $1,02 | 1,90K |
| 2026-08-17 | $1,04 | +0,38 % | $1,08 | $1,08 | $1,01 | 9,60K |
| 2026-08-14 | $1,04 | -0,95 % | $1,05 | $1,08 | $1,02 | 14,40K |
| 2026-08-13 | $1,05 | +1,94 % | $1,07 | $1,08 | $1,03 | 20,90K |
| 2026-08-12 | $1,03 | -6,36 % | $1,04 | $1,09 | $1,02 | 59,80K |
| 2026-08-11 | $1,10 | +1,85 % | $1,05 | $1,10 | $1,05 | 15,70K |
| 2026-08-10 | $1,08 | +2,86 % | $1,09 | $1,09 | $1,05 | 13,90K |
| 2026-08-07 | $1,05 | 0,00 % | $1,03 | $1,05 | $1,02 | 6,00K |
| 2026-08-06 | $1,05 | -1,87 % | $1,08 | $1,09 | $1,01 | 5,90K |
| 2026-08-05 | $1,07 | +3,88 % | $1,02 | $1,10 | $0,99 | 20,00K |
| 2026-08-04 | $1,03 | -0,48 % | $1,03 | $1,07 | $1,03 | 9,90K |
| 2026-08-03 | $1,03 | -0,48 % | $1,05 | $1,05 | $1,03 | 6,70K |
| 2026-07-31 | $1,04 | +2,97 % | $0,99 | $1,04 | $0,99 | 9,10K |
| 2026-07-30 | $1,01 | -2,88 % | $1,02 | $1,04 | $1,01 | 4,70K |
| 2026-07-29 | $1,04 | +1,96 % | $1,00 | $1,04 | $1,00 | 5,70K |
| 2026-07-28 | $1,02 | +0,99 % | $1,01 | $1,03 | $1,01 | 37,60K |
| 2026-07-27 | $1,01 | -2,42 % | $1,01 | $1,03 | $1,01 | 5,30K |
| 2026-07-24 | $1,03 | +1,47 % | $1,01 | $1,07 | $1,01 | 6,70K |
| 2026-07-23 | $1,02 | +0,99 % | $1,03 | $1,07 | $1,02 | 15,70K |
| 2026-07-22 | $1,01 | -2,88 % | $1,04 | $1,07 | $1,01 | 13,40K |
| 2026-07-21 | $1,04 | -1,89 % | $1,01 | $1,04 | $1,01 | 9,10K |
| 2026-07-20 | $1,06 | +3,41 % | $0,99 | $1,06 | $0,98 | 9,40K |
| 2026-07-17 | $1,02 | +1,49 % | $1,02 | $1,04 | $1,02 | 4,80K |
| 2026-07-16 | $1,01 | -4,72 % | $1,06 | $1,06 | $1,01 | 12,10K |
| 2026-07-15 | $1,06 | +0,95 % | $1,02 | $1,08 | $1,01 | 20,80K |
| 2026-07-14 | $1,05 | +1,94 % | $1,03 | $1,05 | $1,01 | 9,10K |
| 2026-07-13 | $1,03 | -3,74 % | $1,02 | $1,08 | $1,01 | 17,50K |
| 2026-07-10 | $1,07 | +3,88 % | $0,98 | $1,07 | $0,98 | 7,20K |
| 2026-07-09 | $1,03 | -2,83 % | $1,06 | $1,17 | $0,95 | 309,70K |
| 2026-07-08 | $1,06 | +7,07 % | $0,96 | $1,07 | $0,96 | 17,70K |
| 2026-07-07 | $0,99 | -1,59 % | $1,00 | $1,07 | $0,96 | 16,10K |
| 2026-07-06 | $1,01 | -2,33 % | $1,01 | $1,04 | $1,00 | 49,70K |
| 2026-07-02 | $1,03 | 0,00 % | $1,02 | $1,05 | $1,01 | 11,80K |
| 2026-07-01 | $1,03 | -0,96 % | $1,04 | $1,04 | $1,01 | 12,30K |
| 2026-06-30 | $1,04 | +1,96 % | $1,03 | $1,07 | $1,03 | 30,30K |
| 2026-06-29 | $1,02 | +0,99 % | $1,01 | $1,04 | $0,98 | 20,80K |
| 2026-06-26 | $1,01 | -0,98 % | $0,99 | $1,05 | $0,95 | 52,20K |
| 2026-06-25 | $1,02 | -5,56 % | $1,06 | $1,08 | $1,00 | 30,30K |
| 2026-06-24 | $1,08 | -1,82 % | $1,06 | $1,12 | $1,05 | 26,20K |
| 2026-06-23 | $1,10 | -2,65 % | $1,10 | $1,13 | $1,08 | 26,50K |
| 2026-06-22 | $1,13 | +0,89 % | $1,10 | $1,15 | $1,08 | 46,40K |
| 2026-06-18 | $1,12 | -3,45 % | $1,17 | $1,18 | $1,06 | 69,70K |
| 2026-06-17 | $1,16 | +8,41 % | $1,05 | $1,17 | $1,04 | 206,70K |
| 2026-06-16 | $1,07 | +1,90 % | $1,02 | $1,10 | $1,01 | 53,70K |
| 2026-06-15 | $1,05 | +10,06 % | $0,95 | $1,12 | $0,95 | 100,20K |
| 2026-06-12 | $0,95 | -12,48 % | $1,07 | $1,10 | $0,95 | 236,00K |
| 2026-06-11 | $1,09 | +14,26 % | $0,95 | $1,18 | $0,94 | 433,00K |
| 2026-06-10 | $0,95 | -16,32 % | $1,03 | $1,14 | $0,92 | 378,20K |
| 2026-06-09 | $1,14 | +17,04 % | $0,89 | $1,20 | $0,85 | 1,65M |
| 2026-06-08 | $0,97 | +17,35 % | $0,82 | $2,03 | $0,82 | 55,61M |
| 2026-06-05 | $0,83 | -4,71 % | $0,80 | $0,98 | $0,75 | 2,67M |
| 2026-06-04 | $0,87 | 0,00 % | $0,90 | $0,93 | $0,87 | 72,70K |
| 2026-06-03 | $0,87 | -2,68 % | $0,95 | $0,98 | $0,85 | 16,00K |
| 2026-06-02 | $0,89 | -0,56 % | $0,85 | $0,98 | $0,85 | 50,20K |
| 2026-06-01 | $0,90 | -2,07 % | $0,92 | $0,95 | $0,90 | 6,20K |
| 2026-05-29 | $0,92 | -1,50 % | $0,94 | $0,96 | $0,90 | 12,90K |
| 2026-05-28 | $0,93 | +1,08 % | $0,94 | $0,97 | $0,92 | 6,90K |
| 2026-05-27 | $0,92 | -3,35 % | $0,95 | $1,00 | $0,92 | 7,70K |
| 2026-05-26 | $0,95 | +1,70 % | $0,98 | $1,00 | $0,91 | 10,50K |