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 | $1,59 | -1,85 % | $1,63 | $1,66 | $1,59 | 11,69K |
| 2026-09-30 | $1,62 | +1,25 % | $1,62 | $1,65 | $1,60 | 4,10K |
| 2026-09-29 | $1,60 | -2,44 % | $1,63 | $1,63 | $1,59 | 5,20K |
| 2026-09-28 | $1,64 | +1,86 % | $1,61 | $1,65 | $1,59 | 6,00K |
| 2026-09-25 | $1,61 | +0,62 % | $1,60 | $1,62 | $1,55 | 16,30K |
| 2026-09-24 | $1,60 | +3,90 % | $1,52 | $1,62 | $1,52 | 7,80K |
| 2026-09-23 | $1,54 | +3,36 % | $1,48 | $1,63 | $1,45 | 54,70K |
| 2026-09-22 | $1,49 | -8,59 % | $1,61 | $1,61 | $1,43 | 45,20K |
| 2026-09-21 | $1,63 | 0,00 % | $1,59 | $1,63 | $1,55 | 13,00K |
| 2026-09-18 | $1,63 | +1,87 % | $1,55 | $1,63 | $1,55 | 1,20K |
| 2026-09-17 | $1,60 | +2,56 % | $1,55 | $1,60 | $1,54 | 8,30K |
| 2026-09-16 | $1,56 | 0,00 % | $1,59 | $1,63 | $1,56 | 7,10K |
| 2026-09-15 | $1,56 | -6,02 % | $1,63 | $1,66 | $1,55 | 14,40K |
| 2026-09-14 | $1,66 | +0,61 % | $1,65 | $1,66 | $1,65 | 21,70K |
| 2026-09-11 | $1,65 | -0,60 % | $1,65 | $1,67 | $1,65 | 5,50K |
| 2026-09-10 | $1,66 | +2,47 % | $1,65 | $1,66 | $1,65 | 1,40K |
| 2026-09-09 | $1,62 | -3,57 % | $1,64 | $1,67 | $1,61 | 5,60K |
| 2026-09-08 | $1,68 | +1,20 % | $1,67 | $1,74 | $1,64 | 4,00K |
| 2026-09-04 | $1,66 | -3,49 % | $1,66 | $1,66 | $1,65 | 1,10K |
| 2026-09-03 | $1,72 | +1,18 % | $1,77 | $1,77 | $1,64 | 4,10K |
| 2026-09-02 | $1,70 | +1,80 % | $1,73 | $1,73 | $1,66 | 4,40K |
| 2026-09-01 | $1,67 | -5,11 % | $1,77 | $1,77 | $1,67 | 1,40K |
| 2026-08-31 | $1,76 | +7,32 % | $1,64 | $1,76 | $1,64 | 14,40K |
| 2026-08-28 | $1,64 | -4,09 % | $1,65 | $1,66 | $1,63 | 4,00K |
| 2026-08-27 | $1,71 | -1,16 % | $1,73 | $1,74 | $1,59 | 26,60K |
| 2026-08-26 | $1,73 | -0,57 % | $1,74 | $1,76 | $1,72 | 6,40K |
| 2026-08-25 | $1,74 | -3,33 % | $1,80 | $1,80 | $1,72 | 16,10K |
| 2026-08-24 | $1,80 | +2,86 % | $1,77 | $1,80 | $1,73 | 9,60K |
| 2026-08-21 | $1,75 | +2,34 % | $1,71 | $1,80 | $1,71 | 25,10K |
| 2026-08-20 | $1,71 | -3,93 % | $1,71 | $1,71 | $1,71 | 500 |
| 2026-08-19 | $1,78 | +1,71 % | $1,72 | $1,78 | $1,72 | 3,50K |
| 2026-08-18 | $1,75 | +0,57 % | $1,69 | $1,75 | $1,69 | 7,90K |
| 2026-08-17 | $1,74 | -5,43 % | $1,82 | $1,82 | $1,72 | 10,10K |
| 2026-08-14 | $1,84 | 0,00 % | $1,82 | $1,85 | $1,82 | 5,90K |
| 2026-08-13 | $1,84 | -1,08 % | $1,85 | $2,01 | $1,80 | 13,10K |
| 2026-08-12 | $1,86 | -3,12 % | $1,87 | $1,90 | $1,76 | 2,60K |
| 2026-08-11 | $1,92 | +6,08 % | $1,86 | $1,92 | $1,86 | 8,00K |
| 2026-08-10 | $1,81 | -2,16 % | $1,86 | $1,86 | $1,74 | 5,20K |
| 2026-08-07 | $1,85 | -0,54 % | $1,86 | $1,86 | $1,72 | 8,90K |
| 2026-08-06 | $1,86 | -6,06 % | $1,90 | $1,90 | $1,83 | 4,80K |
| 2026-08-05 | $1,98 | -3,88 % | $2,06 | $2,06 | $1,92 | 11,00K |
| 2026-08-04 | $2,06 | +10,16 % | $1,87 | $2,06 | $1,74 | 27,50K |
| 2026-08-03 | $1,87 | +14,72 % | $1,70 | $1,98 | $1,70 | 28,20K |
| 2026-07-31 | $1,63 | -6,32 % | $1,73 | $1,74 | $1,63 | 3,70K |
| 2026-07-30 | $1,74 | +3,57 % | $1,64 | $1,76 | $1,64 | 9,40K |
| 2026-07-29 | $1,68 | -3,45 % | $1,66 | $1,70 | $1,62 | 15,30K |
| 2026-07-28 | $1,74 | -1,69 % | $1,74 | $1,77 | $1,62 | 15,90K |
| 2026-07-27 | $1,77 | +0,57 % | $1,64 | $1,79 | $1,64 | 8,50K |
| 2026-07-24 | $1,76 | -1,12 % | $1,89 | $1,89 | $1,76 | 9,00K |
| 2026-07-23 | $1,78 | +3,49 % | $1,70 | $1,84 | $1,62 | 35,10K |
| 2026-07-22 | $1,72 | +1,18 % | $1,64 | $1,74 | $1,60 | 24,70K |
| 2026-07-21 | $1,70 | +3,66 % | $1,67 | $1,75 | $1,67 | 7,80K |
| 2026-07-20 | $1,64 | -5,20 % | $1,72 | $1,86 | $1,64 | 7,20K |
| 2026-07-17 | $1,73 | -0,57 % | $1,75 | $1,75 | $1,73 | 2,70K |
| 2026-07-16 | $1,74 | -5,95 % | $1,84 | $1,85 | $1,72 | 17,20K |
| 2026-07-15 | $1,85 | +3,35 % | $1,80 | $1,89 | $1,77 | 16,80K |
| 2026-07-14 | $1,79 | -0,56 % | $1,87 | $1,91 | $1,78 | 10,10K |
| 2026-07-13 | $1,80 | -0,55 % | $1,80 | $1,87 | $1,76 | 31,60K |
| 2026-07-10 | $1,81 | 0,00 % | $1,86 | $1,89 | $1,74 | 28,10K |
| 2026-07-09 | $1,81 | -2,16 % | $1,81 | $2,00 | $1,75 | 45,50K |
| 2026-07-08 | $1,85 | -1,60 % | $1,82 | $1,91 | $1,76 | 32,30K |
| 2026-07-07 | $1,88 | -2,59 % | $1,89 | $1,93 | $1,86 | 10,40K |
| 2026-07-06 | $1,93 | +1,58 % | $1,91 | $1,96 | $1,71 | 19,00K |
| 2026-07-02 | $1,90 | -3,55 % | $1,97 | $1,97 | $1,89 | 60,30K |
| 2026-07-01 | $1,97 | +2,07 % | $1,99 | $2,09 | $1,92 | 5,50K |
| 2026-06-30 | $1,93 | +0,52 % | $1,94 | $2,02 | $1,89 | 27,80K |
| 2026-06-29 | $1,92 | -2,04 % | $1,99 | $2,03 | $1,92 | 19,80K |
| 2026-06-26 | $1,96 | -2,00 % | $1,95 | $2,08 | $1,95 | 13,60K |
| 2026-06-25 | $2,00 | -1,96 % | $2,02 | $2,05 | $1,91 | 58,80K |
| 2026-06-24 | $2,04 | 0,00 % | $2,04 | $2,11 | $2,04 | 5,50K |
| 2026-06-23 | $2,04 | +0,49 % | $2,01 | $2,08 | $2,00 | 14,20K |
| 2026-06-22 | $2,03 | -8,56 % | $2,25 | $2,26 | $1,99 | 99,10K |
| 2026-06-18 | $2,22 | -3,48 % | $2,36 | $2,55 | $2,21 | 47,70K |
| 2026-06-17 | $2,30 | -4,56 % | $2,36 | $2,46 | $2,29 | 29,80K |
| 2026-06-16 | $2,41 | 0,00 % | $2,41 | $2,45 | $2,30 | 18,60K |
| 2026-06-15 | $2,41 | -1,63 % | $2,50 | $2,52 | $2,30 | 24,60K |
| 2026-06-12 | $2,45 | +0,82 % | $2,45 | $2,50 | $2,39 | 26,80K |
| 2026-06-11 | $2,43 | -2,02 % | $2,41 | $2,64 | $2,40 | 30,30K |
| 2026-06-10 | $2,48 | +0,40 % | $2,44 | $2,50 | $2,44 | 8,10K |
| 2026-06-09 | $2,47 | -3,14 % | $2,51 | $2,58 | $2,40 | 39,70K |
| 2026-06-08 | $2,55 | +2,82 % | $2,47 | $2,65 | $2,45 | 16,10K |
| 2026-06-05 | $2,48 | -4,62 % | $2,60 | $2,60 | $2,48 | 56,40K |
| 2026-06-04 | $2,60 | -4,76 % | $2,68 | $2,68 | $2,59 | 9,00K |
| 2026-06-03 | $2,73 | +2,25 % | $2,67 | $2,73 | $2,60 | 6,20K |
| 2026-06-02 | $2,67 | 0,00 % | $2,75 | $2,75 | $2,66 | 3,40K |
| 2026-06-01 | $2,67 | -3,61 % | $2,77 | $2,84 | $2,65 | 6,00K |
| 2026-05-29 | $2,77 | +5,32 % | $2,65 | $2,81 | $2,65 | 44,90K |
| 2026-05-28 | $2,63 | +0,77 % | $2,60 | $2,75 | $2,60 | 5,00K |
| 2026-05-27 | $2,61 | -4,40 % | $2,70 | $2,70 | $2,51 | 473,00K |
| 2026-05-26 | $2,73 | -2,15 % | $2,78 | $2,80 | $2,66 | 6,40K |