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 | $0,95 | -0,73 % | $0,96 | $0,96 | $0,94 | 291,88K |
| 2026-09-30 | $0,96 | +1,05 % | $0,96 | $0,98 | $0,96 | 285,10K |
| 2026-09-29 | $0,95 | -2,06 % | $0,97 | $0,98 | $0,95 | 383,40K |
| 2026-09-28 | $0,97 | -2,02 % | $1,00 | $1,00 | $0,97 | 466,40K |
| 2026-09-25 | $0,99 | -1,00 % | $1,00 | $1,02 | $0,99 | 494,40K |
| 2026-09-24 | $1,00 | +2,04 % | $0,98 | $1,02 | $0,96 | 784,40K |
| 2026-09-23 | $0,98 | -2,00 % | $0,98 | $1,00 | $0,97 | 639,80K |
| 2026-09-22 | $1,00 | -1,96 % | $1,03 | $1,05 | $1,00 | 643,80K |
| 2026-09-21 | $1,02 | 0,00 % | $1,05 | $1,07 | $1,01 | 1,10M |
| 2026-09-18 | $1,02 | +3,03 % | $1,01 | $1,03 | $1,00 | 617,60K |
| 2026-09-17 | $0,99 | +5,32 % | $0,97 | $1,05 | $0,97 | 1,26M |
| 2026-09-16 | $0,94 | 0,00 % | $0,95 | $0,97 | $0,93 | 594,60K |
| 2026-09-15 | $0,94 | 0,00 % | $0,97 | $0,98 | $0,93 | 551,30K |
| 2026-09-14 | $0,94 | -3,09 % | $0,95 | $0,96 | $0,93 | 754,30K |
| 2026-09-11 | $0,97 | -2,02 % | $1,00 | $1,01 | $0,95 | 923,40K |
| 2026-09-10 | $0,99 | -2,94 % | $0,99 | $1,03 | $0,96 | 1,20M |
| 2026-09-09 | $1,02 | -5,56 % | $1,06 | $1,07 | $1,01 | 907,20K |
| 2026-09-08 | $1,08 | +1,89 % | $1,06 | $1,10 | $1,06 | 982,10K |
| 2026-09-04 | $1,06 | -4,50 % | $1,10 | $1,10 | $1,05 | 1,26M |
| 2026-09-03 | $1,11 | +2,78 % | $1,10 | $1,14 | $1,08 | 1,47M |
| 2026-09-02 | $1,08 | +3,85 % | $1,07 | $1,15 | $1,07 | 1,93M |
| 2026-09-01 | $1,04 | -7,14 % | $1,08 | $1,10 | $1,02 | 1,60M |
| 2026-08-31 | $1,12 | +3,70 % | $1,07 | $1,13 | $1,05 | 1,63M |
| 2026-08-28 | $1,08 | -3,57 % | $1,13 | $1,16 | $1,06 | 2,43M |
| 2026-08-27 | $1,12 | +1,82 % | $1,11 | $1,13 | $1,08 | 1,41M |
| 2026-08-26 | $1,10 | +1,85 % | $1,07 | $1,10 | $1,06 | 1,38M |
| 2026-08-25 | $1,08 | 0,00 % | $1,08 | $1,12 | $1,06 | 1,91M |
| 2026-08-24 | $1,08 | +6,93 % | $1,00 | $1,09 | $0,99 | 2,58M |
| 2026-08-21 | $1,01 | +10,99 % | $0,93 | $1,09 | $0,93 | 4,55M |
| 2026-08-20 | $0,91 | 0,00 % | $0,90 | $0,93 | $0,87 | 869,60K |
| 2026-08-19 | $0,91 | +5,81 % | $0,86 | $0,93 | $0,85 | 1,02M |
| 2026-08-18 | $0,86 | -6,52 % | $0,88 | $0,94 | $0,85 | 2,54M |
| 2026-08-17 | $0,92 | -15,60 % | $1,03 | $1,05 | $0,90 | 4,58M |
| 2026-08-14 | $1,09 | +1,87 % | $1,09 | $1,13 | $1,04 | 4,44M |
| 2026-08-13 | $1,07 | +12,63 % | $0,95 | $1,08 | $0,94 | 2,90M |
| 2026-08-12 | $0,95 | -5,00 % | $1,00 | $1,01 | $0,92 | 2,30M |
| 2026-08-11 | $1,00 | -0,99 % | $1,06 | $1,09 | $0,98 | 3,00M |
| 2026-08-10 | $1,01 | +9,78 % | $0,94 | $1,10 | $0,94 | 6,73M |
| 2026-08-07 | $0,92 | +27,78 % | $0,85 | $0,96 | $0,83 | 10,74M |
| 2026-08-06 | $0,72 | 0,00 % | $0,73 | $0,74 | $0,72 | 372,90K |
| 2026-08-05 | $0,72 | -2,70 % | $0,76 | $0,76 | $0,72 | 389,50K |
| 2026-08-04 | $0,74 | +2,78 % | $0,72 | $0,76 | $0,72 | 996,60K |
| 2026-08-03 | $0,72 | +2,86 % | $0,70 | $0,74 | $0,69 | 846,50K |
| 2026-07-31 | $0,70 | -2,78 % | $0,72 | $0,72 | $0,68 | 395,40K |
| 2026-07-30 | $0,72 | +7,46 % | $0,68 | $0,73 | $0,67 | 774,90K |
| 2026-07-29 | $0,67 | -4,29 % | $0,70 | $0,71 | $0,65 | 630,30K |
| 2026-07-28 | $0,70 | 0,00 % | $0,68 | $0,70 | $0,66 | 621,40K |
| 2026-07-27 | $0,70 | -1,41 % | $0,72 | $0,73 | $0,68 | 552,80K |
| 2026-07-24 | $0,71 | +1,43 % | $0,71 | $0,72 | $0,67 | 661,20K |
| 2026-07-23 | $0,70 | -2,78 % | $0,72 | $0,73 | $0,69 | 669,40K |
| 2026-07-22 | $0,72 | -4,00 % | $0,75 | $0,76 | $0,71 | 496,80K |
| 2026-07-21 | $0,75 | +2,74 % | $0,74 | $0,76 | $0,72 | 381,50K |
| 2026-07-20 | $0,73 | 0,00 % | $0,73 | $0,74 | $0,70 | 759,90K |
| 2026-07-17 | $0,73 | -2,67 % | $0,74 | $0,75 | $0,71 | 747,60K |
| 2026-07-16 | $0,75 | -5,06 % | $0,78 | $0,78 | $0,74 | 523,80K |
| 2026-07-15 | $0,79 | 0,00 % | $0,79 | $0,81 | $0,78 | 379,40K |
| 2026-07-14 | $0,79 | +3,95 % | $0,76 | $0,79 | $0,76 | 385,30K |
| 2026-07-13 | $0,76 | -3,80 % | $0,79 | $0,80 | $0,74 | 837,40K |
| 2026-07-10 | $0,79 | -1,25 % | $0,80 | $0,80 | $0,77 | 501,70K |
| 2026-07-09 | $0,80 | -1,23 % | $0,82 | $0,82 | $0,79 | 637,30K |
| 2026-07-08 | $0,81 | 0,00 % | $0,78 | $0,81 | $0,77 | 806,70K |
| 2026-07-07 | $0,81 | -4,71 % | $0,84 | $0,84 | $0,79 | 922,40K |
| 2026-07-06 | $0,85 | 0,00 % | $0,84 | $0,85 | $0,83 | 430,20K |
| 2026-07-02 | $0,85 | -3,41 % | $0,87 | $0,91 | $0,83 | 882,30K |
| 2026-07-01 | $0,88 | -1,12 % | $0,89 | $0,91 | $0,87 | 437,60K |
| 2026-06-30 | $0,89 | +3,49 % | $0,88 | $0,90 | $0,86 | 939,40K |
| 2026-06-29 | $0,86 | -1,15 % | $0,87 | $0,88 | $0,83 | 696,30K |
| 2026-06-26 | $0,87 | +6,10 % | $0,82 | $0,87 | $0,82 | 1,23M |
| 2026-06-25 | $0,82 | -4,65 % | $0,86 | $0,86 | $0,81 | 951,20K |
| 2026-06-24 | $0,86 | -2,27 % | $0,88 | $0,90 | $0,85 | 931,00K |
| 2026-06-23 | $0,88 | -2,22 % | $0,89 | $0,91 | $0,88 | 1,19M |
| 2026-06-22 | $0,90 | -4,26 % | $0,97 | $0,97 | $0,90 | 1,44M |
| 2026-06-18 | $0,94 | +1,08 % | $0,93 | $0,95 | $0,90 | 1,68M |
| 2026-06-17 | $0,93 | +4,49 % | $0,89 | $0,94 | $0,89 | 1,75M |
| 2026-06-16 | $0,89 | -2,20 % | $0,91 | $0,92 | $0,89 | 1,28M |
| 2026-06-15 | $0,91 | -2,15 % | $0,94 | $0,96 | $0,90 | 1,56M |
| 2026-06-12 | $0,93 | -1,06 % | $0,95 | $0,95 | $0,91 | 1,45M |
| 2026-06-11 | $0,94 | +5,62 % | $0,90 | $0,95 | $0,90 | 1,77M |
| 2026-06-10 | $0,89 | -3,26 % | $0,92 | $0,95 | $0,88 | 1,74M |
| 2026-06-09 | $0,92 | -4,17 % | $0,97 | $0,99 | $0,90 | 2,12M |
| 2026-06-08 | $0,96 | +1,05 % | $0,97 | $0,99 | $0,95 | 1,94M |
| 2026-06-05 | $0,95 | -11,21 % | $1,05 | $1,05 | $0,93 | 6,15M |
| 2026-06-04 | $1,07 | +0,94 % | $1,02 | $1,08 | $1,01 | 2,00M |
| 2026-06-03 | $1,06 | -7,83 % | $1,11 | $1,11 | $1,05 | 3,13M |
| 2026-06-02 | $1,15 | -0,86 % | $1,14 | $1,17 | $1,12 | 3,40M |
| 2026-06-01 | $1,16 | -0,85 % | $1,16 | $1,20 | $1,13 | 4,07M |
| 2026-05-29 | $1,17 | -1,68 % | $1,19 | $1,19 | $1,08 | 7,00M |
| 2026-05-28 | $1,19 | +12,26 % | $1,20 | $1,30 | $1,17 | 27,24M |
| 2026-05-27 | $1,06 | +0,95 % | $1,09 | $1,09 | $1,04 | 2,21M |
| 2026-05-26 | $1,05 | +2,94 % | $1,05 | $1,10 | $1,04 | 2,58M |