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 | $1,33 | -5,67 % | $1,43 | $1,48 | $1,32 | 49,80K |
| 2026-09-30 | $1,41 | -2,08 % | $1,46 | $1,46 | $1,40 | 12,20K |
| 2026-09-29 | $1,44 | +2,86 % | $1,45 | $1,47 | $1,43 | 9,40K |
| 2026-09-28 | $1,40 | -10,26 % | $1,55 | $1,56 | $1,33 | 104,50K |
| 2026-09-25 | $1,56 | +1,17 % | $1,58 | $1,58 | $1,53 | 7,00K |
| 2026-09-24 | $1,54 | +0,13 % | $1,55 | $1,55 | $1,48 | 3,80K |
| 2026-09-23 | $1,54 | +1,99 % | $1,52 | $1,54 | $1,52 | 1,30K |
| 2026-09-22 | $1,51 | +0,67 % | $1,50 | $1,53 | $1,50 | 17,30K |
| 2026-09-21 | $1,50 | -3,85 % | $1,54 | $1,55 | $1,50 | 11,90K |
| 2026-09-18 | $1,56 | +1,96 % | $1,53 | $1,60 | $1,52 | 23,40K |
| 2026-09-17 | $1,53 | -3,77 % | $1,60 | $1,64 | $1,52 | 23,20K |
| 2026-09-16 | $1,59 | -3,05 % | $1,64 | $1,65 | $1,58 | 15,10K |
| 2026-09-15 | $1,64 | -1,80 % | $1,66 | $1,69 | $1,63 | 7,80K |
| 2026-09-14 | $1,67 | -1,18 % | $1,66 | $1,70 | $1,63 | 33,30K |
| 2026-09-11 | $1,69 | -1,17 % | $1,72 | $1,72 | $1,69 | 4,20K |
| 2026-09-10 | $1,71 | -1,72 % | $1,72 | $1,72 | $1,70 | 3,40K |
| 2026-09-09 | $1,74 | +1,16 % | $1,72 | $1,74 | $1,72 | 19,00K |
| 2026-09-08 | $1,72 | -0,58 % | $1,75 | $1,75 | $1,70 | 18,60K |
| 2026-09-04 | $1,73 | 0,00 % | $1,74 | $1,75 | $1,73 | 6,90K |
| 2026-09-03 | $1,73 | 0,00 % | $1,74 | $1,74 | $1,72 | 10,70K |
| 2026-09-02 | $1,73 | +1,76 % | $1,70 | $1,74 | $1,70 | 6,70K |
| 2026-09-01 | $1,70 | -2,86 % | $1,70 | $1,73 | $1,70 | 23,60K |
| 2026-08-31 | $1,75 | +2,34 % | $1,70 | $1,75 | $1,69 | 16,70K |
| 2026-08-28 | $1,71 | 0,00 % | $1,71 | $1,74 | $1,71 | 5,90K |
| 2026-08-27 | $1,71 | -2,29 % | $1,75 | $1,75 | $1,71 | 13,00K |
| 2026-08-26 | $1,75 | -0,57 % | $1,75 | $1,76 | $1,74 | 14,90K |
| 2026-08-25 | $1,76 | +0,57 % | $1,73 | $1,78 | $1,64 | 69,00K |
| 2026-08-24 | $1,75 | -5,41 % | $1,83 | $1,83 | $1,73 | 104,40K |
| 2026-08-21 | $1,85 | -0,54 % | $1,85 | $1,87 | $1,85 | 14,20K |
| 2026-08-20 | $1,86 | -1,06 % | $1,88 | $1,90 | $1,85 | 29,00K |
| 2026-08-19 | $1,88 | 0,00 % | $1,90 | $1,93 | $1,85 | 26,20K |
| 2026-08-18 | $1,88 | -1,05 % | $1,81 | $1,91 | $1,81 | 21,10K |
| 2026-08-17 | $1,90 | 0,00 % | $1,90 | $1,97 | $1,63 | 122,90K |
| 2026-08-14 | $1,90 | -2,56 % | $1,95 | $1,99 | $1,90 | 75,80K |
| 2026-08-13 | $1,95 | -2,01 % | $1,93 | $1,97 | $1,85 | 52,00K |
| 2026-08-12 | $1,99 | -2,45 % | $2,02 | $2,02 | $1,88 | 29,60K |
| 2026-08-11 | $2,04 | 0,00 % | $2,05 | $2,06 | $2,00 | 119,10K |
| 2026-08-10 | $2,04 | +4,08 % | $1,97 | $2,05 | $1,97 | 25,90K |
| 2026-08-07 | $1,96 | -1,01 % | $1,98 | $1,99 | $1,95 | 16,00K |
| 2026-08-06 | $1,98 | +1,54 % | $1,96 | $2,01 | $1,95 | 15,50K |
| 2026-08-05 | $1,95 | -1,02 % | $1,98 | $2,00 | $1,88 | 42,00K |
| 2026-08-04 | $1,97 | -0,51 % | $1,99 | $2,00 | $1,95 | 14,20K |
| 2026-08-03 | $1,98 | +0,51 % | $1,95 | $2,04 | $1,95 | 39,90K |
| 2026-07-31 | $1,97 | -0,51 % | $1,99 | $2,03 | $1,95 | 12,30K |
| 2026-07-30 | $1,98 | -2,70 % | $2,09 | $2,09 | $1,95 | 31,90K |
| 2026-07-29 | $2,04 | +0,25 % | $2,04 | $2,11 | $2,01 | 30,30K |
| 2026-07-28 | $2,03 | +1,00 % | $2,02 | $2,05 | $1,95 | 38,50K |
| 2026-07-27 | $2,01 | +1,52 % | $2,00 | $2,06 | $1,83 | 95,30K |
| 2026-07-24 | $1,98 | -3,41 % | $2,07 | $2,13 | $1,98 | 13,60K |
| 2026-07-23 | $2,05 | -5,53 % | $2,14 | $2,18 | $2,05 | 44,00K |
| 2026-07-22 | $2,17 | +3,33 % | $2,12 | $2,17 | $2,12 | 9,90K |
| 2026-07-21 | $2,10 | 0,00 % | $2,14 | $2,15 | $2,08 | 26,10K |
| 2026-07-20 | $2,10 | 0,00 % | $2,07 | $2,13 | $2,07 | 36,20K |
| 2026-07-17 | $2,10 | +2,94 % | $2,04 | $2,12 | $2,04 | 13,90K |
| 2026-07-16 | $2,04 | 0,00 % | $2,02 | $2,08 | $2,02 | 10,30K |
| 2026-07-15 | $2,04 | +2,00 % | $2,05 | $2,09 | $2,02 | 14,20K |
| 2026-07-14 | $2,00 | -2,91 % | $2,06 | $2,08 | $2,00 | 20,60K |
| 2026-07-13 | $2,06 | -0,96 % | $2,08 | $2,20 | $2,03 | 19,70K |
| 2026-07-10 | $2,08 | +2,97 % | $2,05 | $2,09 | $2,02 | 27,00K |
| 2026-07-09 | $2,02 | +0,50 % | $2,03 | $2,06 | $2,00 | 9,50K |
| 2026-07-08 | $2,01 | +1,52 % | $2,01 | $2,07 | $1,98 | 23,50K |
| 2026-07-07 | $1,98 | -3,88 % | $2,06 | $2,07 | $1,98 | 26,50K |
| 2026-07-06 | $2,06 | -1,90 % | $2,08 | $2,09 | $2,06 | 17,20K |
| 2026-07-02 | $2,10 | -0,47 % | $2,08 | $2,13 | $2,06 | 38,90K |
| 2026-07-01 | $2,11 | -5,38 % | $2,20 | $2,22 | $2,06 | 41,40K |
| 2026-06-30 | $2,23 | +0,90 % | $2,17 | $2,24 | $2,15 | 24,00K |
| 2026-06-29 | $2,21 | -0,45 % | $2,23 | $2,32 | $2,16 | 48,70K |
| 2026-06-26 | $2,22 | -0,89 % | $2,21 | $2,23 | $2,21 | 17,70K |
| 2026-06-25 | $2,24 | +0,90 % | $2,23 | $2,26 | $2,23 | 26,70K |
| 2026-06-24 | $2,22 | -1,33 % | $2,24 | $2,29 | $2,21 | 36,00K |
| 2026-06-23 | $2,25 | 0,00 % | $2,24 | $2,30 | $2,22 | 32,00K |
| 2026-06-22 | $2,25 | +3,69 % | $2,12 | $2,29 | $2,12 | 42,60K |
| 2026-06-18 | $2,17 | -3,12 % | $2,25 | $2,29 | $2,09 | 68,50K |
| 2026-06-17 | $2,24 | +0,90 % | $2,30 | $2,32 | $2,20 | 42,60K |
| 2026-06-16 | $2,22 | -2,20 % | $2,24 | $2,30 | $2,18 | 57,90K |
| 2026-06-15 | $2,27 | +8,61 % | $2,20 | $2,30 | $2,14 | 58,60K |
| 2026-06-12 | $2,09 | +1,46 % | $2,09 | $2,16 | $2,09 | 24,70K |
| 2026-06-11 | $2,06 | +5,10 % | $1,99 | $2,17 | $1,90 | 106,10K |
| 2026-06-10 | $1,96 | -3,45 % | $2,00 | $2,03 | $1,94 | 78,00K |
| 2026-06-09 | $2,03 | -2,40 % | $2,08 | $2,14 | $1,99 | 31,70K |
| 2026-06-08 | $2,08 | +2,46 % | $2,03 | $2,22 | $2,01 | 36,20K |
| 2026-06-05 | $2,03 | -3,79 % | $2,11 | $2,12 | $2,02 | 53,00K |
| 2026-06-04 | $2,11 | -6,22 % | $2,21 | $2,21 | $2,10 | 37,20K |
| 2026-06-03 | $2,25 | -0,44 % | $2,28 | $2,31 | $2,21 | 20,30K |
| 2026-06-02 | $2,26 | -0,44 % | $2,26 | $2,35 | $2,16 | 44,90K |
| 2026-06-01 | $2,27 | +7,08 % | $2,19 | $2,36 | $2,17 | 191,50K |
| 2026-05-29 | $2,12 | +7,61 % | $2,01 | $2,16 | $1,98 | 81,80K |
| 2026-05-28 | $1,97 | -2,48 % | $2,05 | $2,09 | $1,97 | 114,00K |
| 2026-05-27 | $2,02 | -1,94 % | $2,04 | $2,13 | $1,96 | 104,30K |
| 2026-05-26 | $2,06 | +5,10 % | $2,00 | $2,15 | $1,98 | 154,90K |