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 | $1,21 | -1,63 % | $1,21 | $1,27 | $1,19 | 200,20K |
| 2026-09-30 | $1,23 | +2,50 % | $1,19 | $1,27 | $1,19 | 159,50K |
| 2026-09-29 | $1,20 | -0,83 % | $1,22 | $1,23 | $1,16 | 215,20K |
| 2026-09-28 | $1,21 | +3,42 % | $1,17 | $1,22 | $1,16 | 121,90K |
| 2026-09-25 | $1,17 | -1,68 % | $1,19 | $1,20 | $1,15 | 191,50K |
| 2026-09-24 | $1,19 | +5,31 % | $1,12 | $1,19 | $1,09 | 203,90K |
| 2026-09-23 | $1,13 | +0,89 % | $1,10 | $1,15 | $1,05 | 163,20K |
| 2026-09-22 | $1,12 | -5,88 % | $1,18 | $1,18 | $1,07 | 282,20K |
| 2026-09-21 | $1,19 | +4,39 % | $1,17 | $1,19 | $1,12 | 292,30K |
| 2026-09-18 | $1,14 | +1,79 % | $1,12 | $1,24 | $1,10 | 406,60K |
| 2026-09-17 | $1,12 | +12,45 % | $1,03 | $1,14 | $1,00 | 219,60K |
| 2026-09-16 | $1,00 | +4,73 % | $0,98 | $1,01 | $0,95 | 229,60K |
| 2026-09-15 | $0,95 | -10,28 % | $1,07 | $1,12 | $0,92 | 646,60K |
| 2026-09-14 | $1,06 | +2,91 % | $1,04 | $1,13 | $1,01 | 369,00K |
| 2026-09-11 | $1,03 | -4,19 % | $1,09 | $1,09 | $1,02 | 368,80K |
| 2026-09-10 | $1,08 | -5,70 % | $1,13 | $1,13 | $1,05 | 279,40K |
| 2026-09-09 | $1,14 | -9,52 % | $1,26 | $1,30 | $1,13 | 469,30K |
| 2026-09-08 | $1,26 | +0,80 % | $1,26 | $1,32 | $1,24 | 329,00K |
| 2026-09-04 | $1,25 | -4,58 % | $1,28 | $1,34 | $1,25 | 283,90K |
| 2026-09-03 | $1,31 | 0,00 % | $1,32 | $1,35 | $1,27 | 274,10K |
| 2026-09-02 | $1,31 | +1,55 % | $1,30 | $1,38 | $1,27 | 289,10K |
| 2026-09-01 | $1,29 | -3,01 % | $1,32 | $1,33 | $1,28 | 76,20K |
| 2026-08-31 | $1,33 | -0,75 % | $1,34 | $1,38 | $1,32 | 172,40K |
| 2026-08-28 | $1,34 | -2,90 % | $1,39 | $1,40 | $1,33 | 385,10K |
| 2026-08-27 | $1,38 | +1,47 % | $1,35 | $1,39 | $1,34 | 229,60K |
| 2026-08-26 | $1,36 | +12,40 % | $1,21 | $1,38 | $1,21 | 399,10K |
| 2026-08-25 | $1,21 | -3,20 % | $1,25 | $1,31 | $1,20 | 347,60K |
| 2026-08-24 | $1,25 | -3,85 % | $1,30 | $1,30 | $1,18 | 286,70K |
| 2026-08-21 | $1,30 | +4,00 % | $1,24 | $1,36 | $1,16 | 624,60K |
| 2026-08-20 | $1,25 | -22,84 % | $1,59 | $1,61 | $1,25 | 1,37M |
| 2026-08-19 | $1,62 | +1,89 % | $1,60 | $1,68 | $1,60 | 4,29M |
| 2026-08-18 | $1,59 | -5,92 % | $1,67 | $1,69 | $1,54 | 359,00K |
| 2026-08-17 | $1,69 | -4,52 % | $1,80 | $1,81 | $1,67 | 229,60K |
| 2026-08-14 | $1,77 | +4,12 % | $1,70 | $1,83 | $1,65 | 265,60K |
| 2026-08-13 | $1,70 | +0,59 % | $1,62 | $1,73 | $1,60 | 387,30K |
| 2026-08-12 | $1,69 | -3,43 % | $1,77 | $1,81 | $1,66 | 422,20K |
| 2026-08-11 | $1,75 | 0,00 % | $1,77 | $1,80 | $1,71 | 200,90K |
| 2026-08-10 | $1,75 | -0,28 % | $1,77 | $1,84 | $1,69 | 238,20K |
| 2026-08-07 | $1,75 | +3,85 % | $1,69 | $1,79 | $1,67 | 190,30K |
| 2026-08-06 | $1,69 | -5,06 % | $1,74 | $1,80 | $1,60 | 297,00K |
| 2026-08-05 | $1,78 | +5,33 % | $1,64 | $2,03 | $1,56 | 1,09M |
| 2026-08-04 | $1,69 | +8,33 % | $1,53 | $1,74 | $1,50 | 445,20K |
| 2026-08-03 | $1,56 | -0,64 % | $1,54 | $1,58 | $1,41 | 970,50K |
| 2026-07-31 | $1,57 | -2,48 % | $1,60 | $1,62 | $1,51 | 490,10K |
| 2026-07-30 | $1,61 | +6,62 % | $1,55 | $1,65 | $1,45 | 984,90K |
| 2026-07-29 | $1,51 | -10,65 % | $1,65 | $1,70 | $1,50 | 798,00K |
| 2026-07-28 | $1,69 | -22,48 % | $2,27 | $2,32 | $1,58 | 2,93M |
| 2026-07-27 | $2,18 | -17,42 % | $2,29 | $2,30 | $1,47 | 13,32M |
| 2026-07-24 | $2,64 | +3,53 % | $2,54 | $2,75 | $2,47 | 237,20K |
| 2026-07-23 | $2,55 | +7,14 % | $2,36 | $2,79 | $2,33 | 331,20K |
| 2026-07-22 | $2,38 | +3,93 % | $2,36 | $2,46 | $2,30 | 181,50K |
| 2026-07-21 | $2,29 | -17,92 % | $2,72 | $2,72 | $2,18 | 547,40K |
| 2026-07-20 | $2,79 | -1,41 % | $2,80 | $2,90 | $2,66 | 137,30K |
| 2026-07-17 | $2,83 | -6,60 % | $2,91 | $2,99 | $2,70 | 230,30K |
| 2026-07-16 | $3,03 | -3,81 % | $3,07 | $3,20 | $2,91 | 369,00K |
| 2026-07-15 | $3,15 | +0,64 % | $3,13 | $3,29 | $2,82 | 1,96M |
| 2026-07-14 | $3,13 | +9,44 % | $2,88 | $3,20 | $2,86 | 150,90K |
| 2026-07-13 | $2,86 | -2,39 % | $2,92 | $3,00 | $2,86 | 71,40K |
| 2026-07-10 | $2,93 | -4,87 % | $3,10 | $3,10 | $2,90 | 103,50K |
| 2026-07-09 | $3,08 | +2,67 % | $3,03 | $3,18 | $2,99 | 199,90K |
| 2026-07-08 | $3,00 | +2,39 % | $2,87 | $3,04 | $2,87 | 107,70K |
| 2026-07-07 | $2,93 | -6,39 % | $3,14 | $3,19 | $2,88 | 143,40K |
| 2026-07-06 | $3,13 | +3,99 % | $3,03 | $3,16 | $2,91 | 113,40K |
| 2026-07-02 | $3,01 | -7,38 % | $3,30 | $3,44 | $3,01 | 166,20K |
| 2026-07-01 | $3,25 | +6,56 % | $3,09 | $3,38 | $3,06 | 210,20K |
| 2026-06-30 | $3,05 | +11,72 % | $2,71 | $3,14 | $2,57 | 305,20K |
| 2026-06-29 | $2,73 | -2,15 % | $2,81 | $2,95 | $2,70 | 139,30K |
| 2026-06-26 | $2,79 | -12,26 % | $3,12 | $3,14 | $2,70 | 456,70K |
| 2026-06-25 | $3,18 | +1,60 % | $3,20 | $3,71 | $3,13 | 287,10K |
| 2026-06-24 | $3,13 | -6,57 % | $3,37 | $3,52 | $3,13 | 343,30K |
| 2026-06-23 | $3,35 | -3,18 % | $3,43 | $3,52 | $3,15 | 429,00K |
| 2026-06-22 | $3,46 | -5,46 % | $3,71 | $3,81 | $3,34 | 178,30K |
| 2026-06-18 | $3,66 | +5,17 % | $3,54 | $3,76 | $3,51 | 207,90K |
| 2026-06-17 | $3,48 | +2,65 % | $3,41 | $3,59 | $3,29 | 159,20K |
| 2026-06-16 | $3,39 | -0,29 % | $3,40 | $3,72 | $3,37 | 189,50K |
| 2026-06-15 | $3,40 | -2,58 % | $3,59 | $3,71 | $3,38 | 197,00K |
| 2026-06-12 | $3,49 | -0,29 % | $3,41 | $3,51 | $3,30 | 178,20K |
| 2026-06-11 | $3,50 | +3,55 % | $3,43 | $3,52 | $3,31 | 119,20K |
| 2026-06-10 | $3,38 | -3,98 % | $3,49 | $3,68 | $3,38 | 141,40K |
| 2026-06-09 | $3,52 | +1,15 % | $3,47 | $3,63 | $3,25 | 154,90K |
| 2026-06-08 | $3,48 | +2,96 % | $3,48 | $3,55 | $3,35 | 143,00K |
| 2026-06-05 | $3,38 | -9,14 % | $3,66 | $3,73 | $3,33 | 210,10K |
| 2026-06-04 | $3,72 | +3,91 % | $3,57 | $3,92 | $3,57 | 108,80K |
| 2026-06-03 | $3,58 | -7,01 % | $3,89 | $3,94 | $3,55 | 184,60K |
| 2026-06-02 | $3,85 | +0,79 % | $3,71 | $3,92 | $3,65 | 178,60K |
| 2026-06-01 | $3,82 | +3,24 % | $3,67 | $3,95 | $3,41 | 286,40K |
| 2026-05-29 | $3,70 | +2,78 % | $3,59 | $3,70 | $3,34 | 305,10K |
| 2026-05-28 | $3,60 | -18,00 % | $4,31 | $4,35 | $3,46 | 970,60K |
| 2026-05-27 | $4,39 | +46,33 % | $3,58 | $4,56 | $3,21 | 7,03M |
| 2026-05-26 | $3,00 | -9,64 % | $3,44 | $3,44 | $3,00 | 118,90K |