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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,19 | -1,65 % | $1,17 | $1,25 | $1,10 | 44,10K |
| 2026-09-29 | $1,21 | -0,82 % | $1,21 | $1,27 | $1,06 | 50,30K |
| 2026-09-28 | $1,22 | -11,72 % | $1,46 | $1,52 | $1,22 | 1,14M |
| 2026-09-25 | $1,38 | -1,29 % | $1,38 | $1,38 | $1,38 | 400 |
| 2026-09-24 | $1,40 | 0,00 % | $1,40 | $1,40 | $1,40 | 0 |
| 2026-09-23 | $1,40 | -3,85 % | $1,34 | $1,48 | $1,32 | 18,10K |
| 2026-09-22 | $1,46 | -4,15 % | $1,42 | $1,52 | $1,42 | 2,80K |
| 2026-09-21 | $1,52 | 0,00 % | $1,52 | $1,52 | $1,52 | 0 |
| 2026-09-18 | $1,52 | 0,00 % | $1,52 | $1,52 | $1,52 | 0 |
| 2026-09-17 | $1,52 | +5,93 % | $1,52 | $1,52 | $1,52 | 300 |
| 2026-09-16 | $1,43 | 0,00 % | $1,43 | $1,43 | $1,43 | 0 |
| 2026-09-15 | $1,43 | -1,31 % | $1,43 | $1,43 | $1,43 | 200 |
| 2026-09-14 | $1,45 | -4,72 % | $1,45 | $1,45 | $1,45 | 300 |
| 2026-09-11 | $1,52 | +5,17 % | $1,35 | $1,55 | $1,35 | 800 |
| 2026-09-10 | $1,45 | 0,00 % | $1,45 | $1,45 | $1,45 | 0 |
| 2026-09-09 | $1,45 | 0,00 % | $1,45 | $1,45 | $1,45 | 0 |
| 2026-09-08 | $1,45 | 0,00 % | $1,45 | $1,45 | $1,45 | 0 |
| 2026-09-04 | $1,45 | +1,40 % | $1,41 | $1,45 | $1,34 | 2,60K |
| 2026-09-03 | $1,43 | -3,38 % | $1,43 | $1,43 | $1,43 | 1,40K |
| 2026-09-02 | $1,48 | 0,00 % | $1,48 | $1,48 | $1,48 | 0 |
| 2026-09-01 | $1,48 | +6,47 % | $1,48 | $1,48 | $1,38 | 600 |
| 2026-08-31 | $1,39 | -6,71 % | $1,42 | $1,49 | $1,33 | 15,60K |
| 2026-08-28 | $1,49 | -2,42 % | $1,43 | $1,49 | $1,38 | 6,10K |
| 2026-08-27 | $1,53 | +4,37 % | $1,41 | $1,53 | $1,41 | 300 |
| 2026-08-26 | $1,46 | 0,00 % | $1,46 | $1,46 | $1,46 | 0 |
| 2026-08-25 | $1,46 | +1,60 % | $1,44 | $1,53 | $1,41 | 2,40K |
| 2026-08-24 | $1,44 | 0,00 % | $1,44 | $1,44 | $1,44 | 0 |
| 2026-08-21 | $1,44 | -3,87 % | $1,38 | $1,49 | $1,38 | 1,10K |
| 2026-08-20 | $1,50 | +4,76 % | $1,40 | $1,50 | $1,40 | 5,00K |
| 2026-08-19 | $1,43 | +1,13 % | $1,42 | $1,43 | $1,42 | 1,80K |
| 2026-08-18 | $1,41 | -2,88 % | $1,38 | $1,46 | $1,38 | 13,10K |
| 2026-08-17 | $1,46 | 0,00 % | $1,46 | $1,46 | $1,46 | 0 |
| 2026-08-14 | $1,46 | +5,51 % | $1,40 | $1,46 | $1,40 | 2,40K |
| 2026-08-13 | $1,38 | -8,00 % | $1,38 | $1,43 | $1,37 | 5,00K |
| 2026-08-12 | $1,50 | 0,00 % | $1,50 | $1,50 | $1,50 | 0 |
| 2026-08-11 | $1,50 | 0,00 % | $1,40 | $1,50 | $1,40 | 1,90K |
| 2026-08-10 | $1,50 | +2,74 % | $1,60 | $1,60 | $1,48 | 2,10K |
| 2026-08-07 | $1,46 | +2,24 % | $1,42 | $1,46 | $1,42 | 1,70K |
| 2026-08-06 | $1,43 | -2,59 % | $1,39 | $1,46 | $1,39 | 2,40K |
| 2026-08-05 | $1,47 | +1,10 % | $1,40 | $1,52 | $1,35 | 10,00K |
| 2026-08-04 | $1,45 | -5,23 % | $1,45 | $1,45 | $1,45 | 2,30K |
| 2026-08-03 | $1,53 | +1,06 % | $1,53 | $1,53 | $1,53 | 200 |
| 2026-07-31 | $1,51 | 0,00 % | $1,51 | $1,51 | $1,51 | 0 |
| 2026-07-30 | $1,51 | +2,30 % | $1,38 | $1,51 | $1,34 | 13,40K |
| 2026-07-29 | $1,48 | 0,00 % | $1,48 | $1,48 | $1,48 | 0 |
| 2026-07-28 | $1,48 | 0,00 % | $1,48 | $1,48 | $1,48 | 0 |
| 2026-07-27 | $1,48 | -1,33 % | $1,35 | $1,50 | $1,35 | 2,10K |
| 2026-07-24 | $1,50 | 0,00 % | $1,50 | $1,50 | $1,50 | 0 |
| 2026-07-23 | $1,50 | 0,00 % | $1,50 | $1,50 | $1,50 | 0 |
| 2026-07-22 | $1,50 | -0,66 % | $1,46 | $1,51 | $1,42 | 1,50K |
| 2026-07-21 | $1,51 | +5,59 % | $1,43 | $1,51 | $1,35 | 25,30K |
| 2026-07-20 | $1,43 | -7,56 % | $1,52 | $1,54 | $1,43 | 900 |
| 2026-07-17 | $1,55 | -2,09 % | $1,60 | $1,62 | $1,41 | 1,10K |
| 2026-07-16 | $1,58 | +6,04 % | $1,47 | $1,58 | $1,36 | 11,10K |
| 2026-07-15 | $1,49 | -1,32 % | $1,48 | $1,57 | $1,42 | 5,20K |
| 2026-07-14 | $1,51 | +3,42 % | $1,62 | $1,75 | $1,43 | 9,50K |
| 2026-07-13 | $1,46 | 0,00 % | $1,46 | $1,46 | $1,46 | 0 |
| 2026-07-10 | $1,46 | -2,01 % | $1,45 | $1,46 | $1,42 | 7,30K |
| 2026-07-09 | $1,49 | -0,67 % | $1,47 | $1,49 | $1,42 | 3,20K |
| 2026-07-08 | $1,50 | +4,17 % | $1,48 | $1,51 | $1,43 | 18,90K |
| 2026-07-07 | $1,44 | -3,36 % | $1,43 | $1,46 | $1,42 | 6,80K |
| 2026-07-06 | $1,49 | -2,61 % | $1,43 | $1,49 | $1,36 | 40,00K |
| 2026-07-02 | $1,53 | +0,66 % | $1,43 | $1,53 | $1,38 | 51,60K |
| 2026-07-01 | $1,52 | -3,06 % | $1,48 | $1,53 | $1,48 | 10,10K |
| 2026-06-30 | $1,57 | -3,80 % | $1,50 | $1,63 | $1,46 | 8,80K |
| 2026-06-29 | $1,63 | 0,00 % | $1,63 | $1,63 | $1,50 | 1,30K |
| 2026-06-26 | $1,63 | +2,52 % | $1,49 | $1,63 | $1,49 | 6,20K |
| 2026-06-25 | $1,59 | -3,05 % | $1,40 | $1,63 | $1,40 | 700 |
| 2026-06-24 | $1,64 | +4,13 % | $1,64 | $1,64 | $1,64 | 800 |
| 2026-06-23 | $1,58 | +2,27 % | $1,47 | $1,58 | $1,46 | 3,70K |
| 2026-06-22 | $1,54 | -1,91 % | $1,47 | $1,59 | $1,46 | 5,20K |
| 2026-06-18 | $1,57 | 0,00 % | $1,57 | $1,57 | $1,57 | 0 |
| 2026-06-17 | $1,57 | 0,00 % | $1,55 | $1,57 | $1,49 | 8,00K |
| 2026-06-16 | $1,57 | -1,57 % | $1,52 | $1,58 | $1,49 | 2,50K |
| 2026-06-15 | $1,60 | -1,54 % | $1,50 | $1,61 | $1,48 | 12,20K |
| 2026-06-12 | $1,62 | -1,22 % | $1,63 | $1,63 | $1,48 | 4,60K |
| 2026-06-11 | $1,64 | +1,86 % | $1,58 | $1,64 | $1,50 | 3,30K |
| 2026-06-10 | $1,61 | +1,26 % | $1,59 | $1,65 | $1,50 | 19,90K |
| 2026-06-09 | $1,59 | +0,63 % | $1,48 | $1,66 | $1,48 | 7,00K |
| 2026-06-08 | $1,58 | +1,28 % | $1,50 | $1,61 | $1,50 | 2,70K |
| 2026-06-05 | $1,56 | -1,89 % | $1,49 | $1,60 | $1,45 | 17,20K |
| 2026-06-04 | $1,59 | -1,24 % | $1,50 | $1,66 | $1,50 | 10,70K |
| 2026-06-03 | $1,61 | -5,29 % | $1,59 | $1,70 | $1,51 | 29,20K |
| 2026-06-02 | $1,70 | +18,06 % | $1,45 | $1,71 | $1,38 | 107,10K |
| 2026-06-01 | $1,44 | +10,77 % | $1,30 | $1,44 | $1,19 | 50,60K |
| 2026-05-29 | $1,30 | 0,00 % | $1,30 | $1,30 | $1,30 | 0 |
| 2026-05-28 | $1,30 | +0,08 % | $1,27 | $1,30 | $1,18 | 400 |
| 2026-05-27 | $1,30 | -0,08 % | $1,30 | $1,30 | $1,24 | 1,80K |
| 2026-05-26 | $1,30 | 0,00 % | $1,37 | $1,37 | $1,24 | 5,90K |
| 2026-05-22 | $1,30 | +12,07 % | $1,15 | $1,35 | $1,14 | 6,90K |