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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,39 | +11,20 % | $1,28 | $1,45 | $1,22 | 196,30K |
| 2026-10-01 | $1,25 | -6,02 % | $1,29 | $1,39 | $1,23 | 137,20K |
| 2026-09-30 | $1,33 | +6,40 % | $1,23 | $1,34 | $1,18 | 111,00K |
| 2026-09-29 | $1,25 | 0,00 % | $1,27 | $1,30 | $1,21 | 146,50K |
| 2026-09-28 | $1,25 | +6,84 % | $1,17 | $1,25 | $1,14 | 80,30K |
| 2026-09-25 | $1,17 | +1,74 % | $1,16 | $1,17 | $1,12 | 35,00K |
| 2026-09-24 | $1,15 | -0,86 % | $1,16 | $1,20 | $1,09 | 52,90K |
| 2026-09-23 | $1,16 | +11,54 % | $1,04 | $1,16 | $1,04 | 53,80K |
| 2026-09-22 | $1,04 | +2,97 % | $0,96 | $1,10 | $0,96 | 74,30K |
| 2026-09-21 | $1,01 | +5,65 % | $0,98 | $1,02 | $0,94 | 24,20K |
| 2026-09-18 | $0,96 | -3,73 % | $0,97 | $0,99 | $0,92 | 31,50K |
| 2026-09-17 | $0,99 | +7,47 % | $0,96 | $1,04 | $0,85 | 179,90K |
| 2026-09-16 | $0,92 | +9,22 % | $0,92 | $0,97 | $0,86 | 125,00K |
| 2026-09-15 | $0,85 | -5,90 % | $0,90 | $0,90 | $0,84 | 61,90K |
| 2026-09-14 | $0,90 | -0,11 % | $0,91 | $0,95 | $0,88 | 109,30K |
| 2026-09-11 | $0,90 | -3,23 % | $0,96 | $0,96 | $0,90 | 57,80K |
| 2026-09-10 | $0,93 | -1,06 % | $0,94 | $1,00 | $0,92 | 130,00K |
| 2026-09-09 | $0,94 | -3,79 % | $0,98 | $1,00 | $0,93 | 30,60K |
| 2026-09-08 | $0,98 | +6,31 % | $0,92 | $1,04 | $0,91 | 82,00K |
| 2026-09-04 | $0,92 | -1,18 % | $0,93 | $0,99 | $0,90 | 57,80K |
| 2026-09-03 | $0,93 | -2,11 % | $0,99 | $0,99 | $0,93 | 53,30K |
| 2026-09-02 | $0,95 | -6,86 % | $1,03 | $1,05 | $0,90 | 105,20K |
| 2026-09-01 | $1,02 | -5,56 % | $1,06 | $1,08 | $1,01 | 43,10K |
| 2026-08-31 | $1,08 | +4,85 % | $1,03 | $1,09 | $1,01 | 40,70K |
| 2026-08-28 | $1,03 | -2,83 % | $1,09 | $1,12 | $1,01 | 23,40K |
| 2026-08-27 | $1,06 | -1,85 % | $1,08 | $1,12 | $1,05 | 46,60K |
| 2026-08-26 | $1,08 | -4,42 % | $1,12 | $1,16 | $1,01 | 97,10K |
| 2026-08-25 | $1,13 | +4,63 % | $1,12 | $1,13 | $1,05 | 18,70K |
| 2026-08-24 | $1,08 | -4,42 % | $1,13 | $1,16 | $1,04 | 51,20K |
| 2026-08-21 | $1,13 | 0,00 % | $1,15 | $1,15 | $1,09 | 17,60K |
| 2026-08-20 | $1,13 | 0,00 % | $1,12 | $1,16 | $1,09 | 25,30K |
| 2026-08-19 | $1,13 | +0,89 % | $1,14 | $1,16 | $1,10 | 46,10K |
| 2026-08-18 | $1,12 | +3,70 % | $1,08 | $1,13 | $1,08 | 36,50K |
| 2026-08-17 | $1,08 | -9,62 % | $1,19 | $1,19 | $1,02 | 94,90K |
| 2026-08-14 | $1,20 | +1,27 % | $1,19 | $1,26 | $1,15 | 154,80K |
| 2026-08-13 | $1,18 | +4,42 % | $1,20 | $1,20 | $1,13 | 113,70K |
| 2026-08-12 | $1,13 | 0,00 % | $1,14 | $1,21 | $1,13 | 36,50K |
| 2026-08-11 | $1,13 | 0,00 % | $1,13 | $1,20 | $1,12 | 95,10K |
| 2026-08-10 | $1,13 | +0,89 % | $1,13 | $1,17 | $1,10 | 40,20K |
| 2026-08-07 | $1,12 | -2,61 % | $1,15 | $1,19 | $1,08 | 46,70K |
| 2026-08-06 | $1,15 | -5,74 % | $1,21 | $1,26 | $1,14 | 48,50K |
| 2026-08-05 | $1,22 | -0,81 % | $1,25 | $1,28 | $1,12 | 95,60K |
| 2026-08-04 | $1,23 | +6,03 % | $1,13 | $1,23 | $1,13 | 87,70K |
| 2026-08-03 | $1,16 | -0,85 % | $1,18 | $1,26 | $1,10 | 81,20K |
| 2026-07-31 | $1,17 | -6,40 % | $1,20 | $1,24 | $1,11 | 162,80K |
| 2026-07-30 | $1,25 | -16,11 % | $1,51 | $1,68 | $1,05 | 563,30K |
| 2026-07-29 | $1,49 | -0,67 % | $1,52 | $1,55 | $1,49 | 557,70K |
| 2026-07-28 | $1,50 | -4,46 % | $1,50 | $1,55 | $1,49 | 15,10K |
| 2026-07-27 | $1,57 | +6,08 % | $1,52 | $1,63 | $1,49 | 85,20K |
| 2026-07-24 | $1,48 | -0,67 % | $1,52 | $1,56 | $1,42 | 58,60K |
| 2026-07-23 | $1,49 | -3,87 % | $1,51 | $1,62 | $1,47 | 25,60K |
| 2026-07-22 | $1,55 | -1,27 % | $1,54 | $1,63 | $1,51 | 49,20K |
| 2026-07-21 | $1,57 | +3,97 % | $1,54 | $1,57 | $1,48 | 21,80K |
| 2026-07-20 | $1,51 | 0,00 % | $1,54 | $1,54 | $1,48 | 14,50K |
| 2026-07-17 | $1,51 | -0,66 % | $1,55 | $1,55 | $1,47 | 10,10K |
| 2026-07-16 | $1,52 | -1,94 % | $1,54 | $1,55 | $1,45 | 59,80K |
| 2026-07-15 | $1,55 | +6,16 % | $1,50 | $1,55 | $1,47 | 26,70K |
| 2026-07-14 | $1,46 | +0,69 % | $1,54 | $1,54 | $1,42 | 32,60K |
| 2026-07-13 | $1,45 | -7,05 % | $1,51 | $1,51 | $1,42 | 54,30K |
| 2026-07-10 | $1,56 | 0,00 % | $1,61 | $1,61 | $1,49 | 18,00K |
| 2026-07-09 | $1,56 | +0,65 % | $1,56 | $1,60 | $1,50 | 44,90K |
| 2026-07-08 | $1,55 | -4,32 % | $1,52 | $1,58 | $1,46 | 594,80K |
| 2026-07-07 | $1,62 | -3,57 % | $1,75 | $1,78 | $1,60 | 45,30K |
| 2026-07-06 | $1,68 | -1,75 % | $1,69 | $1,78 | $1,68 | 31,80K |
| 2026-07-02 | $1,71 | -2,29 % | $1,67 | $1,82 | $1,67 | 24,80K |
| 2026-07-01 | $1,75 | -0,57 % | $1,66 | $1,92 | $1,66 | 173,50K |
| 2026-06-30 | $1,76 | -1,12 % | $1,74 | $1,79 | $1,66 | 31,40K |
| 2026-06-29 | $1,78 | +10,56 % | $1,60 | $1,89 | $1,57 | 159,70K |
| 2026-06-26 | $1,61 | -1,83 % | $1,64 | $1,66 | $1,60 | 32,40K |
| 2026-06-25 | $1,64 | -2,96 % | $1,70 | $1,74 | $1,64 | 30,50K |
| 2026-06-24 | $1,69 | +0,60 % | $1,69 | $1,70 | $1,65 | 19,00K |
| 2026-06-23 | $1,68 | -0,59 % | $1,65 | $1,76 | $1,65 | 66,00K |
| 2026-06-22 | $1,69 | +3,05 % | $1,63 | $1,78 | $1,63 | 78,30K |
| 2026-06-18 | $1,64 | +1,23 % | $1,57 | $1,71 | $1,57 | 94,30K |
| 2026-06-17 | $1,62 | +10,96 % | $1,48 | $1,79 | $1,45 | 222,50K |
| 2026-06-16 | $1,46 | -2,01 % | $1,50 | $1,50 | $1,41 | 41,40K |
| 2026-06-15 | $1,49 | +9,56 % | $1,43 | $1,49 | $1,37 | 85,70K |
| 2026-06-12 | $1,36 | -1,45 % | $1,39 | $1,39 | $1,35 | 92,70K |
| 2026-06-11 | $1,38 | 0,00 % | $1,41 | $1,44 | $1,22 | 1,41M |
| 2026-06-10 | $1,38 | -0,72 % | $1,37 | $1,42 | $1,34 | 20,60K |
| 2026-06-09 | $1,39 | -2,80 % | $1,43 | $1,50 | $1,37 | 74,40K |
| 2026-06-08 | $1,43 | +0,70 % | $1,42 | $1,46 | $1,42 | 21,40K |
| 2026-06-05 | $1,42 | -7,19 % | $1,54 | $1,54 | $1,42 | 38,70K |
| 2026-06-04 | $1,53 | +5,52 % | $1,49 | $1,59 | $1,41 | 65,40K |
| 2026-06-03 | $1,45 | -1,36 % | $1,46 | $1,50 | $1,39 | 54,30K |
| 2026-06-02 | $1,47 | +0,68 % | $1,46 | $1,52 | $1,46 | 38,80K |
| 2026-06-01 | $1,46 | -2,01 % | $1,50 | $1,51 | $1,46 | 30,70K |
| 2026-05-29 | $1,49 | 0,00 % | $1,46 | $1,50 | $1,46 | 14,90K |
| 2026-05-28 | $1,49 | +5,67 % | $1,38 | $1,51 | $1,36 | 49,10K |
| 2026-05-27 | $1,41 | -6,00 % | $1,42 | $1,48 | $1,41 | 43,50K |