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 | $1,42 | -3,40 % | $1,45 | $1,45 | $1,41 | 31,20K |
| 2026-09-30 | $1,47 | +2,80 % | $1,44 | $1,48 | $1,43 | 35,50K |
| 2026-09-29 | $1,43 | -1,38 % | $1,44 | $1,47 | $1,42 | 75,60K |
| 2026-09-28 | $1,45 | -2,68 % | $1,46 | $1,50 | $1,43 | 117,90K |
| 2026-09-25 | $1,49 | -4,49 % | $1,53 | $1,57 | $1,48 | 93,70K |
| 2026-09-24 | $1,56 | -2,50 % | $1,51 | $1,62 | $1,50 | 357,30K |
| 2026-09-23 | $1,60 | +15,11 % | $1,62 | $1,94 | $1,51 | 7,16M |
| 2026-09-22 | $1,39 | -2,11 % | $1,40 | $1,44 | $1,38 | 85,90K |
| 2026-09-21 | $1,42 | +0,71 % | $1,39 | $1,46 | $1,36 | 74,90K |
| 2026-09-18 | $1,41 | +0,71 % | $1,38 | $1,45 | $1,34 | 207,80K |
| 2026-09-17 | $1,40 | -5,41 % | $1,41 | $1,50 | $1,38 | 309,40K |
| 2026-09-16 | $1,48 | +6,47 % | $1,70 | $1,71 | $1,38 | 7,88M |
| 2026-09-15 | $1,39 | +1,46 % | $1,40 | $1,40 | $1,35 | 24,34M |
| 2026-09-14 | $1,37 | -0,36 % | $1,35 | $1,40 | $1,35 | 20,10K |
| 2026-09-11 | $1,38 | +0,36 % | $1,37 | $1,39 | $1,35 | 11,20K |
| 2026-09-10 | $1,37 | +0,74 % | $1,35 | $1,38 | $1,35 | 26,20K |
| 2026-09-09 | $1,36 | +0,74 % | $1,34 | $1,36 | $1,33 | 15,40K |
| 2026-09-08 | $1,35 | -0,74 % | $1,37 | $1,39 | $1,32 | 48,60K |
| 2026-09-04 | $1,36 | -0,73 % | $1,38 | $1,38 | $1,36 | 2,80K |
| 2026-09-03 | $1,37 | -2,14 % | $1,39 | $1,43 | $1,35 | 13,80K |
| 2026-09-02 | $1,40 | +5,26 % | $1,33 | $1,55 | $1,33 | 101,90K |
| 2026-09-01 | $1,33 | -1,48 % | $1,32 | $1,37 | $1,30 | 15,80K |
| 2026-08-31 | $1,35 | -2,88 % | $1,39 | $1,39 | $1,34 | 18,20K |
| 2026-08-28 | $1,39 | 0,00 % | $1,42 | $1,45 | $1,39 | 20,70K |
| 2026-08-27 | $1,39 | +5,30 % | $1,32 | $1,42 | $1,32 | 37,90K |
| 2026-08-26 | $1,32 | -2,22 % | $1,35 | $1,38 | $1,32 | 34,60K |
| 2026-08-25 | $1,35 | -2,17 % | $1,34 | $1,38 | $1,34 | 54,30K |
| 2026-08-24 | $1,38 | -6,76 % | $1,46 | $1,48 | $1,38 | 66,10K |
| 2026-08-21 | $1,48 | 0,00 % | $1,46 | $1,53 | $1,46 | 36,10K |
| 2026-08-20 | $1,48 | +4,23 % | $1,49 | $1,53 | $1,43 | 55,60K |
| 2026-08-19 | $1,42 | -1,39 % | $1,43 | $1,50 | $1,41 | 110,80K |
| 2026-08-18 | $1,44 | +5,11 % | $1,36 | $1,47 | $1,33 | 130,50K |
| 2026-08-17 | $1,37 | -1,44 % | $1,38 | $1,45 | $1,36 | 126,30K |
| 2026-08-14 | $1,39 | -2,80 % | $1,40 | $1,50 | $1,39 | 90,10K |
| 2026-08-13 | $1,43 | -1,38 % | $1,45 | $1,59 | $1,41 | 140,20K |
| 2026-08-12 | $1,45 | -12,91 % | $1,49 | $1,51 | $1,35 | 592,60K |
| 2026-08-11 | $1,66 | +14,83 % | $1,83 | $1,92 | $1,58 | 20,00M |
| 2026-08-10 | $1,45 | +0,69 % | $1,32 | $1,48 | $1,30 | 21,50M |
| 2026-08-07 | $1,44 | +2,13 % | $1,42 | $3,06 | $1,22 | 12,24M |
| 2026-08-06 | $1,41 | -1,40 % | $1,43 | $1,43 | $1,35 | 12,50K |
| 2026-08-05 | $1,43 | -5,92 % | $1,47 | $1,48 | $1,29 | 173,30K |
| 2026-08-04 | $1,52 | 0,00 % | $1,52 | $1,52 | $1,52 | 0 |
| 2026-08-03 | $1,52 | +2,01 % | $1,49 | $1,54 | $1,46 | 3,90K |
| 2026-07-31 | $1,49 | -2,68 % | $1,50 | $1,55 | $1,46 | 6,80K |
| 2026-07-30 | $1,53 | -0,58 % | $1,52 | $1,61 | $1,48 | 17,10K |
| 2026-07-29 | $1,54 | -1,28 % | $1,53 | $1,54 | $1,53 | 1,20K |
| 2026-07-28 | $1,56 | +2,30 % | $1,52 | $1,58 | $1,52 | 7,90K |
| 2026-07-27 | $1,52 | -0,85 % | $1,47 | $1,52 | $1,47 | 400 |
| 2026-07-24 | $1,54 | -3,88 % | $1,59 | $1,59 | $1,47 | 8,80K |
| 2026-07-23 | $1,60 | -3,03 % | $1,58 | $1,62 | $1,52 | 4,80K |
| 2026-07-22 | $1,65 | +3,77 % | $1,52 | $1,65 | $1,52 | 2,60K |
| 2026-07-21 | $1,59 | 0,00 % | $1,54 | $1,59 | $1,54 | 8,70K |
| 2026-07-20 | $1,59 | +1,27 % | $1,59 | $1,60 | $1,58 | 7,20K |
| 2026-07-17 | $1,57 | -0,63 % | $1,55 | $1,58 | $1,53 | 2,30K |
| 2026-07-16 | $1,58 | 0,00 % | $1,58 | $1,58 | $1,58 | 0 |
| 2026-07-15 | $1,58 | +0,64 % | $1,58 | $1,58 | $1,58 | 2,10K |
| 2026-07-14 | $1,57 | -0,63 % | $1,52 | $1,58 | $1,52 | 3,10K |
| 2026-07-13 | $1,58 | +1,28 % | $1,52 | $1,60 | $1,52 | 6,90K |
| 2026-07-10 | $1,56 | -0,64 % | $1,55 | $1,60 | $1,51 | 5,90K |
| 2026-07-09 | $1,57 | +2,61 % | $1,51 | $1,57 | $1,50 | 10,40K |
| 2026-07-08 | $1,53 | -2,55 % | $1,56 | $1,56 | $1,53 | 2,20K |
| 2026-07-07 | $1,57 | 0,00 % | $1,56 | $1,57 | $1,52 | 1,90K |
| 2026-07-06 | $1,57 | 0,00 % | $1,56 | $1,57 | $1,53 | 2,30K |
| 2026-07-02 | $1,57 | +1,95 % | $1,57 | $1,58 | $1,53 | 3,40K |
| 2026-07-01 | $1,54 | +1,32 % | $1,53 | $1,56 | $1,53 | 2,30K |
| 2026-06-30 | $1,52 | 0,00 % | $1,50 | $1,55 | $1,49 | 6,30K |
| 2026-06-29 | $1,52 | -3,18 % | $1,55 | $1,55 | $1,51 | 4,40K |
| 2026-06-26 | $1,57 | +3,97 % | $1,51 | $1,59 | $1,51 | 5,60K |
| 2026-06-25 | $1,51 | -6,21 % | $1,56 | $1,58 | $1,45 | 41,90K |
| 2026-06-24 | $1,61 | -1,83 % | $1,65 | $1,65 | $1,56 | 72,40K |
| 2026-06-23 | $1,64 | +0,80 % | $1,63 | $1,68 | $1,63 | 6,20K |
| 2026-06-22 | $1,63 | -0,18 % | $1,62 | $1,67 | $1,62 | 2,30K |
| 2026-06-18 | $1,63 | -1,51 % | $1,62 | $1,67 | $1,62 | 16,30K |
| 2026-06-17 | $1,65 | -0,30 % | $1,62 | $1,68 | $1,62 | 1,90K |
| 2026-06-16 | $1,66 | -0,60 % | $1,65 | $1,76 | $1,62 | 15,20K |
| 2026-06-15 | $1,67 | +0,60 % | $1,67 | $1,73 | $1,64 | 6,40K |
| 2026-06-12 | $1,66 | -8,29 % | $1,81 | $1,83 | $1,64 | 33,00K |
| 2026-06-11 | $1,81 | -4,23 % | $1,79 | $1,89 | $1,76 | 44,40K |
| 2026-06-10 | $1,89 | +8,75 % | $1,73 | $2,04 | $1,72 | 309,70K |
| 2026-06-09 | $1,74 | +0,40 % | $1,75 | $1,78 | $1,66 | 52,70K |
| 2026-06-08 | $1,73 | +6,85 % | $1,64 | $1,75 | $1,59 | 62,60K |
| 2026-06-05 | $1,62 | -2,41 % | $1,65 | $1,65 | $1,61 | 3,00K |
| 2026-06-04 | $1,66 | -1,78 % | $1,65 | $1,66 | $1,63 | 1,90K |
| 2026-06-03 | $1,69 | +4,32 % | $1,62 | $1,69 | $1,61 | 2,30K |
| 2026-06-02 | $1,62 | +1,25 % | $1,62 | $1,65 | $1,60 | 13,00K |
| 2026-06-01 | $1,60 | -5,33 % | $1,66 | $1,66 | $1,56 | 18,40K |
| 2026-05-29 | $1,69 | 0,00 % | $1,71 | $1,71 | $1,62 | 12,50K |
| 2026-05-28 | $1,69 | +2,42 % | $1,65 | $1,72 | $1,64 | 11,90K |
| 2026-05-27 | $1,65 | -0,60 % | $1,72 | $1,75 | $1,65 | 4,60K |
| 2026-05-26 | $1,66 | +1,84 % | $1,83 | $1,83 | $1,63 | 11,90K |