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 | $1,15 | -3,75 % | $1,20 | $1,22 | $1,15 | 39,63K |
| 2026-09-30 | $1,20 | +2,56 % | $1,19 | $1,24 | $1,17 | 43,30K |
| 2026-09-29 | $1,17 | -2,50 % | $1,19 | $1,20 | $1,16 | 34,30K |
| 2026-09-28 | $1,20 | -2,44 % | $1,24 | $1,24 | $1,17 | 72,10K |
| 2026-09-25 | $1,23 | +1,65 % | $1,22 | $1,23 | $1,20 | 56,00K |
| 2026-09-24 | $1,21 | -0,82 % | $1,21 | $1,24 | $1,21 | 31,10K |
| 2026-09-23 | $1,22 | -2,40 % | $1,24 | $1,25 | $1,21 | 34,60K |
| 2026-09-22 | $1,25 | +0,81 % | $1,25 | $1,29 | $1,21 | 103,20K |
| 2026-09-21 | $1,24 | +0,81 % | $1,23 | $1,25 | $1,19 | 46,40K |
| 2026-09-18 | $1,23 | +9,82 % | $1,15 | $1,30 | $1,13 | 480,50K |
| 2026-09-17 | $1,12 | -0,88 % | $1,18 | $1,24 | $1,10 | 146,40K |
| 2026-09-16 | $1,13 | -3,42 % | $1,14 | $1,17 | $1,13 | 37,70K |
| 2026-09-15 | $1,17 | 0,00 % | $1,16 | $1,18 | $1,14 | 27,20K |
| 2026-09-14 | $1,17 | 0,00 % | $1,12 | $1,20 | $1,12 | 50,00K |
| 2026-09-11 | $1,17 | -0,85 % | $1,18 | $1,21 | $1,11 | 33,10K |
| 2026-09-10 | $1,18 | -3,28 % | $1,19 | $1,22 | $1,17 | 32,50K |
| 2026-09-09 | $1,22 | +2,52 % | $1,19 | $1,23 | $1,18 | 32,10K |
| 2026-09-08 | $1,19 | +2,59 % | $1,14 | $1,23 | $1,13 | 74,90K |
| 2026-09-04 | $1,16 | 0,00 % | $1,17 | $1,19 | $1,16 | 33,90K |
| 2026-09-03 | $1,16 | +3,57 % | $1,12 | $1,17 | $1,11 | 64,20K |
| 2026-09-02 | $1,12 | +1,82 % | $1,11 | $1,13 | $1,09 | 31,40K |
| 2026-09-01 | $1,10 | -1,79 % | $1,13 | $1,13 | $1,09 | 19,60K |
| 2026-08-31 | $1,12 | -1,75 % | $1,11 | $1,14 | $1,08 | 45,40K |
| 2026-08-28 | $1,14 | -4,20 % | $1,20 | $1,20 | $1,14 | 38,20K |
| 2026-08-27 | $1,19 | +1,71 % | $1,16 | $1,20 | $1,14 | 130,20K |
| 2026-08-26 | $1,17 | -0,85 % | $1,17 | $1,20 | $1,14 | 69,00K |
| 2026-08-25 | $1,18 | +0,85 % | $1,18 | $1,20 | $1,16 | 40,50K |
| 2026-08-24 | $1,17 | +3,54 % | $1,13 | $1,20 | $1,13 | 56,40K |
| 2026-08-21 | $1,13 | 0,00 % | $1,13 | $1,16 | $1,11 | 43,30K |
| 2026-08-20 | $1,13 | -3,42 % | $1,18 | $1,18 | $1,11 | 35,30K |
| 2026-08-19 | $1,17 | +8,33 % | $1,10 | $1,20 | $1,10 | 100,80K |
| 2026-08-18 | $1,08 | +1,89 % | $1,05 | $1,09 | $1,03 | 28,50K |
| 2026-08-17 | $1,06 | -2,75 % | $1,10 | $1,11 | $1,05 | 48,20K |
| 2026-08-14 | $1,09 | +3,81 % | $1,05 | $1,13 | $1,05 | 58,40K |
| 2026-08-13 | $1,05 | -5,41 % | $1,09 | $1,10 | $1,04 | 86,70K |
| 2026-08-12 | $1,11 | -1,77 % | $1,14 | $1,14 | $1,08 | 52,60K |
| 2026-08-11 | $1,13 | -3,42 % | $1,17 | $1,18 | $1,13 | 27,60K |
| 2026-08-10 | $1,17 | +0,86 % | $1,16 | $1,19 | $1,15 | 36,80K |
| 2026-08-07 | $1,16 | -0,85 % | $1,17 | $1,17 | $1,16 | 11,40K |
| 2026-08-06 | $1,17 | -0,85 % | $1,19 | $1,21 | $1,15 | 19,30K |
| 2026-08-05 | $1,18 | +2,61 % | $1,15 | $1,18 | $1,13 | 74,80K |
| 2026-08-04 | $1,15 | -7,26 % | $1,25 | $1,25 | $1,15 | 81,70K |
| 2026-08-03 | $1,24 | +2,48 % | $1,20 | $1,25 | $1,20 | 54,90K |
| 2026-07-31 | $1,21 | -3,20 % | $1,25 | $1,25 | $1,18 | 43,80K |
| 2026-07-30 | $1,25 | +3,31 % | $1,22 | $1,25 | $1,21 | 69,30K |
| 2026-07-29 | $1,21 | +2,54 % | $1,16 | $1,24 | $1,14 | 100,40K |
| 2026-07-28 | $1,18 | -4,07 % | $1,19 | $1,22 | $1,06 | 120,00K |
| 2026-07-27 | $1,23 | +6,96 % | $1,16 | $1,23 | $1,15 | 65,60K |
| 2026-07-24 | $1,15 | -0,86 % | $1,16 | $1,20 | $1,13 | 82,00K |
| 2026-07-23 | $1,16 | +9,43 % | $1,05 | $1,24 | $1,05 | 129,00K |
| 2026-07-22 | $1,06 | -1,85 % | $1,04 | $1,15 | $1,01 | 216,10K |
| 2026-07-21 | $1,08 | +17,52 % | $0,93 | $1,16 | $0,91 | 278,50K |
| 2026-07-20 | $0,92 | -17,21 % | $1,03 | $1,03 | $0,89 | 262,30K |
| 2026-07-17 | $1,11 | -6,72 % | $1,19 | $1,21 | $1,08 | 292,10K |
| 2026-07-16 | $1,19 | -1,65 % | $1,22 | $1,25 | $1,18 | 60,00K |
| 2026-07-15 | $1,21 | -2,42 % | $1,23 | $1,24 | $1,19 | 33,80K |
| 2026-07-14 | $1,24 | 0,00 % | $1,25 | $1,25 | $1,22 | 50,00K |
| 2026-07-13 | $1,24 | +0,81 % | $1,21 | $1,25 | $1,21 | 35,70K |
| 2026-07-10 | $1,23 | -3,15 % | $1,27 | $1,27 | $1,22 | 29,90K |
| 2026-07-09 | $1,27 | +2,42 % | $1,25 | $1,29 | $1,20 | 92,20K |
| 2026-07-08 | $1,24 | 0,00 % | $1,24 | $1,25 | $1,22 | 34,90K |
| 2026-07-07 | $1,24 | -2,36 % | $1,25 | $1,26 | $1,22 | 48,80K |
| 2026-07-06 | $1,27 | 0,00 % | $1,29 | $1,29 | $1,25 | 35,50K |
| 2026-07-02 | $1,27 | -2,31 % | $1,31 | $1,34 | $1,27 | 47,00K |
| 2026-07-01 | $1,30 | +1,56 % | $1,28 | $1,35 | $1,25 | 125,70K |
| 2026-06-30 | $1,28 | +2,40 % | $1,25 | $1,30 | $1,23 | 56,60K |
| 2026-06-29 | $1,25 | +0,81 % | $1,25 | $1,27 | $1,24 | 43,50K |
| 2026-06-26 | $1,24 | +0,81 % | $1,22 | $1,27 | $1,20 | 54,40K |
| 2026-06-25 | $1,23 | 0,00 % | $1,26 | $1,27 | $1,23 | 62,40K |
| 2026-06-24 | $1,23 | -1,60 % | $1,24 | $1,26 | $1,23 | 53,30K |
| 2026-06-23 | $1,25 | -2,34 % | $1,28 | $1,30 | $1,25 | 89,20K |
| 2026-06-22 | $1,28 | -9,86 % | $1,40 | $1,40 | $1,28 | 157,60K |
| 2026-06-18 | $1,42 | +13,60 % | $1,26 | $1,43 | $1,26 | 1,13M |
| 2026-06-17 | $1,25 | -2,34 % | $1,28 | $1,35 | $1,25 | 115,50K |
| 2026-06-16 | $1,28 | -0,78 % | $1,28 | $1,33 | $1,28 | 130,60K |
| 2026-06-15 | $1,29 | +2,38 % | $1,23 | $1,31 | $1,23 | 124,60K |
| 2026-06-12 | $1,26 | 0,00 % | $1,27 | $1,31 | $1,25 | 142,40K |
| 2026-06-11 | $1,26 | +1,61 % | $1,25 | $1,29 | $1,23 | 82,10K |
| 2026-06-10 | $1,24 | +2,48 % | $1,21 | $1,26 | $1,21 | 76,50K |
| 2026-06-09 | $1,21 | -5,47 % | $1,28 | $1,28 | $1,21 | 52,90K |
| 2026-06-08 | $1,28 | +5,79 % | $1,25 | $1,30 | $1,24 | 116,70K |
| 2026-06-05 | $1,21 | -4,72 % | $1,28 | $1,28 | $1,20 | 73,30K |
| 2026-06-04 | $1,27 | +3,25 % | $1,23 | $1,28 | $1,23 | 35,00K |
| 2026-06-03 | $1,23 | -0,81 % | $1,24 | $1,26 | $1,21 | 74,00K |
| 2026-06-02 | $1,24 | -0,80 % | $1,25 | $1,26 | $1,23 | 79,20K |
| 2026-06-01 | $1,25 | -3,85 % | $1,30 | $1,30 | $1,25 | 183,80K |
| 2026-05-29 | $1,30 | +1,56 % | $1,26 | $1,31 | $1,25 | 128,30K |
| 2026-05-28 | $1,28 | -0,78 % | $1,27 | $1,30 | $1,25 | 87,10K |
| 2026-05-27 | $1,29 | 0,00 % | $1,27 | $1,30 | $1,26 | 41,70K |
| 2026-05-26 | $1,29 | 0,00 % | $1,28 | $1,31 | $1,25 | 75,90K |