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 | $1,01 | -1,94 % | $1,02 | $1,07 | $1,00 | 19,10K |
| 2026-09-30 | $1,03 | -9,65 % | $1,04 | $1,20 | $1,01 | 104,90K |
| 2026-09-29 | $1,14 | +2,70 % | $0,89 | $1,40 | $0,68 | 1,10M |
| 2026-09-28 | $1,11 | -23,97 % | $1,48 | $1,50 | $1,06 | 217,90K |
| 2026-09-25 | $1,46 | -23,56 % | $1,87 | $1,87 | $1,45 | 125,40K |
| 2026-09-24 | $1,91 | +2,14 % | $1,90 | $1,98 | $1,75 | 54,60K |
| 2026-09-23 | $1,87 | +7,78 % | $1,75 | $1,90 | $1,75 | 23,40K |
| 2026-09-22 | $1,74 | -0,86 % | $1,67 | $1,79 | $1,67 | 13,50K |
| 2026-09-21 | $1,75 | +2,94 % | $1,69 | $1,79 | $1,64 | 26,90K |
| 2026-09-18 | $1,70 | -7,10 % | $1,81 | $1,82 | $1,69 | 15,00K |
| 2026-09-17 | $1,83 | +6,40 % | $1,56 | $1,85 | $1,56 | 104,70K |
| 2026-09-16 | $1,72 | +2,38 % | $1,66 | $1,73 | $1,60 | 7,20K |
| 2026-09-15 | $1,68 | -2,04 % | $1,73 | $1,74 | $1,62 | 37,50K |
| 2026-09-14 | $1,72 | +2,08 % | $1,65 | $1,75 | $1,61 | 47,90K |
| 2026-09-11 | $1,68 | +1,82 % | $1,60 | $1,68 | $1,51 | 42,30K |
| 2026-09-10 | $1,65 | -2,94 % | $1,55 | $1,66 | $1,55 | 73,00K |
| 2026-09-09 | $1,70 | -8,11 % | $1,86 | $1,92 | $1,70 | 921,70K |
| 2026-09-08 | $1,85 | -2,12 % | $1,91 | $1,91 | $1,83 | 12,10K |
| 2026-09-04 | $1,89 | +2,72 % | $1,80 | $1,90 | $1,80 | 29,50K |
| 2026-09-03 | $1,84 | +4,55 % | $1,78 | $1,87 | $1,75 | 39,50K |
| 2026-09-02 | $1,76 | -2,22 % | $1,81 | $1,86 | $1,75 | 38,40K |
| 2026-09-01 | $1,80 | -1,64 % | $1,83 | $1,86 | $1,80 | 13,90K |
| 2026-08-31 | $1,83 | -3,43 % | $1,89 | $1,90 | $1,80 | 22,00K |
| 2026-08-28 | $1,89 | -3,32 % | $2,00 | $2,00 | $1,89 | 9,10K |
| 2026-08-27 | $1,96 | -2,10 % | $2,00 | $2,05 | $1,95 | 21,10K |
| 2026-08-26 | $2,00 | -0,65 % | $1,97 | $2,09 | $1,96 | 16,00K |
| 2026-08-25 | $2,02 | +6,05 % | $1,88 | $2,17 | $1,88 | 25,80K |
| 2026-08-24 | $1,90 | +1,60 % | $1,88 | $1,96 | $1,82 | 17,60K |
| 2026-08-21 | $1,87 | +1,63 % | $1,85 | $1,98 | $1,82 | 32,60K |
| 2026-08-20 | $1,84 | -6,12 % | $1,85 | $1,90 | $1,81 | 39,10K |
| 2026-08-19 | $1,96 | -4,39 % | $2,00 | $2,10 | $1,80 | 223,20K |
| 2026-08-18 | $2,05 | +6,22 % | $1,88 | $2,48 | $1,88 | 620,00K |
| 2026-08-17 | $1,93 | +2,12 % | $1,89 | $2,11 | $1,89 | 46,20K |
| 2026-08-14 | $1,89 | -14,48 % | $2,26 | $2,32 | $1,56 | 595,70K |
| 2026-08-13 | $2,21 | +0,91 % | $2,16 | $2,29 | $2,15 | 29,70K |
| 2026-08-12 | $2,19 | -0,54 % | $2,20 | $2,25 | $2,16 | 14,50K |
| 2026-08-11 | $2,20 | -7,09 % | $2,37 | $2,37 | $2,10 | 30,90K |
| 2026-08-10 | $2,37 | +0,85 % | $2,27 | $2,52 | $2,25 | 14,80K |
| 2026-08-07 | $2,35 | -3,69 % | $2,34 | $2,52 | $2,33 | 5,90K |
| 2026-08-06 | $2,44 | -0,41 % | $2,40 | $2,64 | $2,32 | 14,20K |
| 2026-08-05 | $2,45 | -3,54 % | $2,71 | $2,74 | $2,45 | 11,10K |
| 2026-08-04 | $2,54 | +9,96 % | $2,40 | $2,61 | $2,40 | 17,90K |
| 2026-08-03 | $2,31 | -0,86 % | $2,28 | $2,50 | $2,28 | 17,20K |
| 2026-07-31 | $2,33 | -8,27 % | $2,48 | $2,56 | $2,32 | 88,80K |
| 2026-07-30 | $2,54 | -7,97 % | $2,76 | $2,76 | $2,19 | 40,60K |
| 2026-07-29 | $2,76 | -4,50 % | $2,81 | $2,98 | $2,73 | 27,60K |
| 2026-07-28 | $2,89 | -3,99 % | $3,01 | $3,01 | $2,75 | 22,70K |
| 2026-07-27 | $3,01 | +2,03 % | $2,97 | $3,09 | $2,85 | 43,30K |
| 2026-07-24 | $2,95 | +1,03 % | $2,95 | $3,15 | $2,82 | 44,10K |
| 2026-07-23 | $2,92 | -3,63 % | $3,03 | $3,06 | $2,79 | 44,10K |
| 2026-07-22 | $3,03 | +7,83 % | $2,78 | $3,07 | $2,78 | 69,40K |
| 2026-07-21 | $2,81 | +1,44 % | $2,69 | $2,84 | $2,52 | 113,90K |
| 2026-07-20 | $2,77 | -2,46 % | $2,81 | $2,99 | $2,74 | 55,40K |
| 2026-07-17 | $2,84 | +7,58 % | $2,56 | $3,05 | $2,40 | 135,20K |
| 2026-07-16 | $2,64 | -9,90 % | $2,98 | $2,98 | $2,30 | 95,90K |
| 2026-07-15 | $2,93 | +16,27 % | $2,57 | $3,00 | $2,57 | 335,60K |
| 2026-07-14 | $2,52 | -4,55 % | $2,53 | $2,64 | $2,27 | 174,10K |
| 2026-07-13 | $2,64 | +21,66 % | $2,07 | $2,70 | $2,05 | 384,20K |
| 2026-07-10 | $2,17 | -16,22 % | $2,34 | $2,44 | $1,98 | 534,80K |
| 2026-07-09 | $2,59 | +41,53 % | $2,17 | $2,78 | $1,84 | 11,58M |
| 2026-07-08 | $1,83 | -28,52 % | $2,03 | $2,12 | $1,76 | 2,00M |
| 2026-07-07 | $2,56 | +40,66 % | $3,00 | $3,16 | $2,37 | 40,66M |
| 2026-07-06 | $1,82 | +15,92 % | $1,50 | $2,34 | $1,46 | 22,54M |
| 2026-07-02 | $1,57 | -3,09 % | $1,57 | $1,67 | $1,55 | 25,50K |
| 2026-07-01 | $1,62 | +10,96 % | $1,41 | $1,63 | $1,38 | 20,40K |
| 2026-06-30 | $1,46 | +2,82 % | $1,30 | $1,52 | $1,27 | 371,20K |
| 2026-06-29 | $1,42 | -4,70 % | $1,41 | $1,43 | $1,31 | 30,80K |
| 2026-06-26 | $1,49 | -1,97 % | $1,59 | $1,60 | $1,46 | 457,10K |
| 2026-06-25 | $1,52 | -2,56 % | $1,64 | $1,65 | $1,50 | 23,50K |
| 2026-06-24 | $1,56 | -14,29 % | $1,84 | $1,84 | $1,49 | 64,30K |
| 2026-06-23 | $1,82 | -5,21 % | $1,92 | $2,05 | $1,76 | 132,90K |
| 2026-06-22 | $1,92 | -9,86 % | $2,00 | $2,05 | $1,82 | 54,70K |
| 2026-06-18 | $2,13 | +18,33 % | $1,85 | $2,25 | $1,74 | 444,90K |
| 2026-06-17 | $1,80 | -19,28 % | $2,24 | $2,24 | $1,71 | 42,20K |
| 2026-06-16 | $2,23 | -5,11 % | $2,41 | $2,41 | $2,20 | 16,40K |
| 2026-06-15 | $2,35 | -6,75 % | $2,49 | $2,63 | $2,30 | 32,50K |
| 2026-06-12 | $2,52 | +4,13 % | $2,41 | $2,61 | $2,41 | 23,00K |
| 2026-06-11 | $2,42 | +3,42 % | $2,33 | $2,48 | $2,30 | 20,70K |
| 2026-06-10 | $2,34 | +2,63 % | $2,30 | $2,55 | $2,30 | 16,30K |
| 2026-06-09 | $2,28 | -5,79 % | $2,48 | $2,48 | $2,25 | 21,70K |
| 2026-06-08 | $2,42 | +2,11 % | $2,32 | $2,49 | $2,30 | 21,70K |
| 2026-06-05 | $2,37 | -25,00 % | $3,07 | $3,07 | $2,37 | 73,60K |
| 2026-06-04 | $3,16 | -4,53 % | $3,27 | $3,45 | $2,75 | 327,50K |
| 2026-06-03 | $3,31 | -12,20 % | $3,75 | $3,75 | $3,11 | 95,10K |
| 2026-06-02 | $3,77 | +38,60 % | $2,83 | $3,93 | $2,76 | 403,00K |
| 2026-06-01 | $2,72 | +5,84 % | $2,58 | $2,82 | $2,46 | 70,70K |
| 2026-05-29 | $2,57 | -16,01 % | $2,99 | $3,09 | $2,51 | 128,20K |
| 2026-05-28 | $3,06 | +25,93 % | $2,32 | $3,25 | $2,20 | 368,60K |
| 2026-05-27 | $2,43 | +18,54 % | $2,32 | $2,78 | $2,16 | 389,80K |
| 2026-05-26 | $2,05 | +12,33 % | $1,86 | $2,19 | $1,73 | 124,60K |