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 | $0,91 | -1,62 % | $0,93 | $0,93 | $0,91 | 24,20K |
| 2026-09-30 | $0,93 | +0,11 % | $0,91 | $0,98 | $0,90 | 15,10K |
| 2026-09-29 | $0,92 | -5,71 % | $0,97 | $0,97 | $0,91 | 71,50K |
| 2026-09-28 | $0,98 | -2,00 % | $0,90 | $0,98 | $0,88 | 175,30K |
| 2026-09-25 | $1,00 | +23,92 % | $0,82 | $1,17 | $0,81 | 12,18M |
| 2026-09-24 | $0,81 | -2,89 % | $0,82 | $0,84 | $0,81 | 28,90K |
| 2026-09-23 | $0,83 | +2,34 % | $0,83 | $0,87 | $0,81 | 40,90K |
| 2026-09-22 | $0,81 | -5,03 % | $0,82 | $0,85 | $0,81 | 29,30K |
| 2026-09-21 | $0,86 | -4,26 % | $0,88 | $0,89 | $0,83 | 27,90K |
| 2026-09-18 | $0,89 | -2,93 % | $0,90 | $0,92 | $0,88 | 47,60K |
| 2026-09-17 | $0,92 | -4,76 % | $0,94 | $0,95 | $0,91 | 64,60K |
| 2026-09-16 | $0,97 | -5,29 % | $0,95 | $1,04 | $0,92 | 99,40K |
| 2026-09-15 | $1,02 | -21,54 % | $1,14 | $1,16 | $0,94 | 771,70K |
| 2026-09-14 | $1,30 | +21,50 % | $1,29 | $1,44 | $1,22 | 17,20M |
| 2026-09-11 | $1,07 | +16,30 % | $0,93 | $1,07 | $0,92 | 10,58M |
| 2026-09-10 | $0,92 | -2,95 % | $0,94 | $0,94 | $0,92 | 5,40K |
| 2026-09-09 | $0,95 | -0,84 % | $0,95 | $0,96 | $0,94 | 11,40K |
| 2026-09-08 | $0,96 | -7,27 % | $1,02 | $1,03 | $0,95 | 12,50K |
| 2026-09-04 | $1,03 | +0,10 % | $1,03 | $1,03 | $1,00 | 19,40K |
| 2026-09-03 | $1,03 | +1,98 % | $1,05 | $1,10 | $1,02 | 18,30K |
| 2026-09-02 | $1,01 | -0,98 % | $1,03 | $1,04 | $1,01 | 8,70K |
| 2026-09-01 | $1,02 | -2,86 % | $1,03 | $1,06 | $1,01 | 6,20K |
| 2026-08-31 | $1,05 | -4,55 % | $1,11 | $1,11 | $1,01 | 35,20K |
| 2026-08-28 | $1,10 | +0,92 % | $1,09 | $1,14 | $1,09 | 6,70K |
| 2026-08-27 | $1,09 | +0,93 % | $1,09 | $1,12 | $1,09 | 16,10K |
| 2026-08-26 | $1,08 | -5,26 % | $1,14 | $1,14 | $1,08 | 48,80K |
| 2026-08-25 | $1,14 | -2,56 % | $1,19 | $1,19 | $1,14 | 18,50K |
| 2026-08-24 | $1,17 | -2,50 % | $1,20 | $1,22 | $1,12 | 17,50K |
| 2026-08-21 | $1,20 | +1,69 % | $1,19 | $1,21 | $1,13 | 31,30K |
| 2026-08-20 | $1,18 | +1,72 % | $1,17 | $1,19 | $1,16 | 15,90K |
| 2026-08-19 | $1,16 | -6,45 % | $1,21 | $1,21 | $1,09 | 79,20K |
| 2026-08-18 | $1,24 | +2,48 % | $1,28 | $1,30 | $1,18 | 469,00K |
| 2026-08-17 | $1,21 | -6,92 % | $1,30 | $1,30 | $1,21 | 235,60K |
| 2026-08-14 | $1,30 | 0,00 % | $1,30 | $1,34 | $1,25 | 34,30K |
| 2026-08-13 | $1,30 | +0,78 % | $1,25 | $1,34 | $1,23 | 51,90K |
| 2026-08-12 | $1,29 | +11,21 % | $1,23 | $1,39 | $1,16 | 314,00K |
| 2026-08-11 | $1,16 | -1,69 % | $1,19 | $1,24 | $1,16 | 23,50K |
| 2026-08-10 | $1,18 | -1,67 % | $1,21 | $1,38 | $1,18 | 75,30K |
| 2026-08-07 | $1,20 | -6,25 % | $1,22 | $1,26 | $1,19 | 31,30K |
| 2026-08-06 | $1,28 | +2,40 % | $1,21 | $1,28 | $1,20 | 12,70K |
| 2026-08-05 | $1,25 | 0,00 % | $1,24 | $1,29 | $1,20 | 17,80K |
| 2026-08-04 | $1,25 | +3,31 % | $1,19 | $1,28 | $1,17 | 21,30K |
| 2026-08-03 | $1,21 | -5,47 % | $1,21 | $1,29 | $1,18 | 29,30K |
| 2026-07-31 | $1,28 | -1,54 % | $1,30 | $1,32 | $1,17 | 33,40K |
| 2026-07-30 | $1,30 | +6,56 % | $1,23 | $1,38 | $1,17 | 310,70K |
| 2026-07-29 | $1,22 | -0,81 % | $1,27 | $1,27 | $1,15 | 21,30K |
| 2026-07-28 | $1,23 | 0,00 % | $1,27 | $1,27 | $1,18 | 24,40K |
| 2026-07-27 | $1,23 | +6,03 % | $1,38 | $1,38 | $1,17 | 37,40K |
| 2026-07-24 | $1,16 | -7,94 % | $1,20 | $1,23 | $1,12 | 71,20K |
| 2026-07-23 | $1,26 | -8,70 % | $1,35 | $1,36 | $1,08 | 106,60K |
| 2026-07-22 | $1,38 | +15,00 % | $1,14 | $1,93 | $1,14 | 1,41M |
| 2026-07-21 | $1,20 | +1,69 % | $1,18 | $1,22 | $1,18 | 29,80K |
| 2026-07-20 | $1,18 | +4,42 % | $1,07 | $1,22 | $1,07 | 31,00K |
| 2026-07-17 | $1,13 | -4,24 % | $1,19 | $1,20 | $1,08 | 39,20K |
| 2026-07-16 | $1,18 | -13,87 % | $1,35 | $1,35 | $1,11 | 52,20K |
| 2026-07-15 | $1,37 | -2,84 % | $1,36 | $1,44 | $1,30 | 40,10K |
| 2026-07-14 | $1,41 | +0,71 % | $1,43 | $1,49 | $1,39 | 13,00K |
| 2026-07-13 | $1,40 | -9,68 % | $1,50 | $1,55 | $1,35 | 83,30K |
| 2026-07-10 | $1,55 | -7,74 % | $1,63 | $1,66 | $1,50 | 79,20K |
| 2026-07-09 | $1,68 | -3,45 % | $1,74 | $1,74 | $1,61 | 23,70K |
| 2026-07-08 | $1,74 | +3,57 % | $1,56 | $1,78 | $1,51 | 57,60K |
| 2026-07-07 | $1,68 | -8,20 % | $1,80 | $1,80 | $1,60 | 60,10K |
| 2026-07-06 | $1,83 | 0,00 % | $1,83 | $1,88 | $1,76 | 30,70K |
| 2026-07-02 | $1,83 | -7,58 % | $1,94 | $1,95 | $1,77 | 28,30K |
| 2026-07-01 | $1,98 | +10,61 % | $1,77 | $2,05 | $1,75 | 79,30K |
| 2026-06-30 | $1,79 | -4,79 % | $1,87 | $1,92 | $1,74 | 69,70K |
| 2026-06-29 | $1,88 | +11,24 % | $1,68 | $1,94 | $1,66 | 76,40K |
| 2026-06-26 | $1,69 | -4,52 % | $1,66 | $1,75 | $1,55 | 104,40K |
| 2026-06-25 | $1,77 | -7,33 % | $1,87 | $2,01 | $1,65 | 132,30K |
| 2026-06-24 | $1,91 | -15,86 % | $2,21 | $2,25 | $1,77 | 186,40K |
| 2026-06-23 | $2,27 | -9,92 % | $2,31 | $2,55 | $2,01 | 265,20K |
| 2026-06-22 | $2,52 | +3,70 % | $2,49 | $2,74 | $2,45 | 251,80K |
| 2026-06-18 | $2,43 | -12,90 % | $2,69 | $2,84 | $2,43 | 380,00K |
| 2026-06-17 | $2,79 | +1,45 % | $2,56 | $3,15 | $2,52 | 922,90K |
| 2026-06-16 | $2,75 | -15,38 % | $2,17 | $2,90 | $2,17 | 2,18M |
| 2026-06-15 | $3,25 | +92,31 % | $2,76 | $3,77 | $2,64 | 64,72M |
| 2026-06-12 | $1,69 | +52,25 % | $1,76 | $2,34 | $1,52 | 88,23M |
| 2026-06-11 | $1,11 | -45,85 % | $1,36 | $1,36 | $1,00 | 10,63M |
| 2026-06-10 | $2,05 | +149,09 % | $3,70 | $5,38 | $1,97 | 226,41M |
| 2026-06-09 | $0,82 | +6,88 % | $0,78 | $1,50 | $0,74 | 2,83M |
| 2026-06-08 | $0,77 | +6,65 % | $0,72 | $0,83 | $0,70 | 865,30K |
| 2026-06-05 | $0,72 | -9,07 % | $0,79 | $0,79 | $0,72 | 59,30K |
| 2026-06-04 | $0,79 | -3,87 % | $0,82 | $0,82 | $0,76 | 68,30K |
| 2026-06-03 | $0,83 | -5,06 % | $0,82 | $0,87 | $0,82 | 31,90K |
| 2026-06-02 | $0,87 | +0,23 % | $0,86 | $0,89 | $0,85 | 36,80K |
| 2026-06-01 | $0,87 | -2,58 % | $0,87 | $0,91 | $0,86 | 51,70K |
| 2026-05-29 | $0,89 | -8,14 % | $0,89 | $0,92 | $0,88 | 87,30K |
| 2026-05-28 | $0,97 | +11,49 % | $0,86 | $0,99 | $0,83 | 271,00K |
| 2026-05-27 | $0,87 | -5,43 % | $0,87 | $0,92 | $0,85 | 20,90K |
| 2026-05-26 | $0,92 | -12,38 % | $0,94 | $0,94 | $0,90 | 68,90K |