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 | $1,25 | -2,34 % | $1,31 | $1,31 | $1,25 | 35,30K |
| 2026-09-30 | $1,28 | +2,40 % | $1,24 | $1,30 | $1,20 | 110,70K |
| 2026-09-29 | $1,25 | -0,79 % | $1,27 | $1,28 | $1,24 | 7,60K |
| 2026-09-28 | $1,26 | -0,79 % | $1,29 | $1,29 | $1,24 | 30,40K |
| 2026-09-25 | $1,27 | +1,60 % | $1,24 | $1,29 | $1,24 | 24,30K |
| 2026-09-24 | $1,25 | 0,00 % | $1,24 | $1,29 | $1,20 | 77,70K |
| 2026-09-23 | $1,25 | -3,85 % | $1,31 | $1,31 | $1,25 | 41,50K |
| 2026-09-22 | $1,30 | +4,00 % | $1,27 | $1,30 | $1,26 | 14,40K |
| 2026-09-21 | $1,25 | -2,34 % | $1,28 | $1,28 | $1,25 | 27,60K |
| 2026-09-18 | $1,28 | +1,59 % | $1,26 | $1,34 | $1,24 | 147,40K |
| 2026-09-17 | $1,26 | +2,44 % | $1,24 | $1,27 | $1,24 | 7,70K |
| 2026-09-16 | $1,23 | -3,91 % | $1,28 | $1,28 | $1,23 | 106,10K |
| 2026-09-15 | $1,28 | -0,78 % | $1,30 | $1,30 | $1,27 | 71,10K |
| 2026-09-14 | $1,29 | -1,53 % | $1,30 | $1,30 | $1,28 | 22,10K |
| 2026-09-11 | $1,31 | 0,00 % | $1,34 | $1,34 | $1,29 | 23,00K |
| 2026-09-10 | $1,31 | +0,77 % | $1,30 | $1,31 | $1,29 | 32,20K |
| 2026-09-09 | $1,30 | -2,26 % | $1,33 | $1,34 | $1,30 | 30,70K |
| 2026-09-08 | $1,33 | 0,00 % | $1,35 | $1,36 | $1,31 | 43,50K |
| 2026-09-04 | $1,33 | +0,76 % | $1,30 | $1,33 | $1,28 | 92,80K |
| 2026-09-03 | $1,32 | +2,33 % | $1,30 | $1,32 | $1,29 | 47,30K |
| 2026-09-02 | $1,29 | 0,00 % | $1,30 | $1,31 | $1,29 | 23,40K |
| 2026-09-01 | $1,29 | 0,00 % | $1,28 | $1,31 | $1,26 | 72,50K |
| 2026-08-31 | $1,29 | -1,53 % | $1,28 | $1,31 | $1,27 | 95,80K |
| 2026-08-28 | $1,31 | -1,50 % | $1,33 | $1,37 | $1,28 | 92,40K |
| 2026-08-27 | $1,33 | -3,62 % | $1,40 | $1,40 | $1,33 | 60,30K |
| 2026-08-26 | $1,38 | +2,22 % | $1,34 | $1,41 | $1,34 | 62,40K |
| 2026-08-25 | $1,35 | +0,75 % | $1,36 | $1,36 | $1,32 | 47,30K |
| 2026-08-24 | $1,34 | 0,00 % | $1,33 | $1,35 | $1,32 | 63,40K |
| 2026-08-21 | $1,34 | 0,00 % | $1,33 | $1,36 | $1,32 | 66,60K |
| 2026-08-20 | $1,34 | -1,47 % | $1,37 | $1,38 | $1,31 | 76,00K |
| 2026-08-19 | $1,36 | +4,62 % | $1,29 | $1,40 | $1,29 | 113,90K |
| 2026-08-18 | $1,30 | -1,52 % | $1,31 | $1,32 | $1,29 | 50,90K |
| 2026-08-17 | $1,32 | +1,54 % | $1,33 | $1,34 | $1,27 | 140,60K |
| 2026-08-14 | $1,30 | -2,99 % | $1,32 | $1,37 | $1,28 | 189,70K |
| 2026-08-13 | $1,34 | -2,19 % | $1,36 | $1,37 | $1,30 | 155,30K |
| 2026-08-12 | $1,37 | 0,00 % | $1,39 | $1,39 | $1,31 | 101,20K |
| 2026-08-11 | $1,37 | +6,20 % | $1,30 | $1,42 | $1,27 | 191,80K |
| 2026-08-10 | $1,29 | -10,42 % | $1,42 | $1,43 | $1,23 | 577,40K |
| 2026-08-07 | $1,44 | +15,20 % | $1,28 | $1,45 | $1,23 | 1,07M |
| 2026-08-06 | $1,25 | +10,62 % | $1,25 | $1,30 | $1,17 | 1,53M |
| 2026-08-05 | $1,13 | -5,83 % | $1,21 | $1,26 | $1,10 | 157,30K |
| 2026-08-04 | $1,20 | +7,14 % | $1,13 | $1,24 | $1,13 | 72,70K |
| 2026-08-03 | $1,12 | +1,82 % | $1,13 | $1,13 | $1,07 | 47,10K |
| 2026-07-31 | $1,10 | -2,65 % | $1,12 | $1,14 | $1,10 | 28,60K |
| 2026-07-30 | $1,13 | +2,73 % | $1,12 | $1,15 | $1,10 | 15,50K |
| 2026-07-29 | $1,10 | -3,51 % | $1,18 | $1,21 | $1,10 | 35,90K |
| 2026-07-28 | $1,14 | -0,87 % | $1,17 | $1,17 | $1,12 | 40,10K |
| 2026-07-27 | $1,15 | +0,88 % | $1,17 | $1,19 | $1,14 | 25,20K |
| 2026-07-24 | $1,14 | -1,72 % | $1,18 | $1,18 | $1,11 | 59,10K |
| 2026-07-23 | $1,16 | 0,00 % | $1,16 | $1,18 | $1,15 | 14,40K |
| 2026-07-22 | $1,16 | -3,33 % | $1,17 | $1,18 | $1,16 | 21,10K |
| 2026-07-21 | $1,20 | +2,56 % | $1,17 | $1,22 | $1,17 | 14,00K |
| 2026-07-20 | $1,17 | -3,31 % | $1,22 | $1,22 | $1,16 | 14,30K |
| 2026-07-17 | $1,21 | -0,82 % | $1,21 | $1,24 | $1,17 | 95,30K |
| 2026-07-16 | $1,22 | 0,00 % | $1,22 | $1,22 | $1,20 | 10,90K |
| 2026-07-15 | $1,22 | -0,81 % | $1,23 | $1,27 | $1,21 | 25,20K |
| 2026-07-14 | $1,23 | -2,38 % | $1,25 | $1,26 | $1,21 | 86,30K |
| 2026-07-13 | $1,26 | 0,00 % | $1,26 | $1,26 | $1,20 | 36,80K |
| 2026-07-10 | $1,26 | 0,00 % | $1,29 | $1,29 | $1,22 | 101,80K |
| 2026-07-09 | $1,26 | +1,61 % | $1,26 | $1,31 | $1,25 | 115,80K |
| 2026-07-08 | $1,24 | +0,81 % | $1,21 | $1,27 | $1,20 | 147,40K |
| 2026-07-07 | $1,23 | -1,60 % | $1,26 | $1,30 | $1,22 | 168,50K |
| 2026-07-06 | $1,25 | +3,31 % | $1,21 | $1,25 | $1,19 | 84,30K |
| 2026-07-02 | $1,21 | 0,00 % | $1,22 | $1,23 | $1,19 | 60,60K |
| 2026-07-01 | $1,21 | -1,63 % | $1,21 | $1,23 | $1,20 | 59,60K |
| 2026-06-30 | $1,23 | 0,00 % | $1,25 | $1,26 | $1,19 | 481,80K |
| 2026-06-29 | $1,23 | +9,82 % | $1,19 | $1,27 | $1,13 | 589,90K |
| 2026-06-26 | $1,12 | -1,75 % | $1,14 | $1,14 | $1,10 | 36,00K |
| 2026-06-25 | $1,14 | -0,87 % | $1,16 | $1,16 | $1,14 | 25,10K |
| 2026-06-24 | $1,15 | +0,88 % | $1,10 | $1,16 | $1,10 | 36,30K |
| 2026-06-23 | $1,14 | -1,72 % | $1,15 | $1,20 | $1,13 | 33,00K |
| 2026-06-22 | $1,16 | +0,87 % | $1,15 | $1,18 | $1,15 | 37,10K |
| 2026-06-18 | $1,15 | 0,00 % | $1,16 | $1,18 | $1,10 | 76,40K |
| 2026-06-17 | $1,15 | +4,55 % | $1,06 | $1,26 | $1,03 | 200,10K |
| 2026-06-16 | $1,10 | -0,90 % | $1,10 | $1,14 | $1,07 | 1,26M |
| 2026-06-15 | $1,11 | +1,83 % | $1,09 | $1,17 | $1,09 | 18,60K |
| 2026-06-12 | $1,09 | -0,91 % | $1,15 | $1,16 | $1,07 | 47,70K |
| 2026-06-11 | $1,10 | +0,92 % | $1,08 | $1,14 | $1,08 | 54,90K |
| 2026-06-10 | $1,09 | -1,80 % | $1,11 | $1,14 | $1,08 | 62,90K |
| 2026-06-09 | $1,11 | +1,83 % | $1,09 | $1,17 | $1,07 | 75,30K |
| 2026-06-08 | $1,09 | -4,39 % | $1,15 | $1,16 | $1,09 | 91,50K |
| 2026-06-05 | $1,14 | -5,79 % | $1,18 | $1,20 | $1,13 | 119,70K |
| 2026-06-04 | $1,21 | 0,00 % | $1,20 | $1,25 | $1,15 | 43,20K |
| 2026-06-03 | $1,21 | +4,31 % | $1,17 | $1,29 | $1,11 | 309,60K |
| 2026-06-02 | $1,16 | -2,52 % | $1,20 | $1,20 | $1,13 | 83,50K |
| 2026-06-01 | $1,19 | +4,39 % | $1,15 | $1,19 | $1,14 | 156,60K |
| 2026-05-29 | $1,14 | +2,70 % | $1,11 | $1,17 | $1,10 | 147,50K |
| 2026-05-28 | $1,11 | +2,78 % | $1,09 | $1,12 | $1,08 | 111,70K |
| 2026-05-27 | $1,08 | +1,89 % | $1,09 | $1,10 | $1,05 | 59,00K |
| 2026-05-26 | $1,06 | -3,64 % | $1,11 | $1,13 | $1,06 | 128,90K |