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 | $1,02 | +3,03 % | $0,98 | $1,05 | $0,98 | 118,90K |
| 2026-09-30 | $0,99 | -2,94 % | $1,00 | $1,02 | $0,98 | 69,50K |
| 2026-09-29 | $1,02 | +0,99 % | $1,01 | $1,05 | $0,99 | 39,50K |
| 2026-09-28 | $1,01 | -2,88 % | $1,04 | $1,09 | $0,99 | 167,40K |
| 2026-09-25 | $1,04 | +0,48 % | $1,07 | $1,09 | $1,03 | 71,00K |
| 2026-09-24 | $1,03 | -0,48 % | $1,02 | $1,09 | $0,99 | 140,70K |
| 2026-09-23 | $1,04 | +0,97 % | $1,06 | $1,13 | $1,00 | 208,10K |
| 2026-09-22 | $1,03 | +2,90 % | $0,99 | $1,08 | $0,99 | 53,70K |
| 2026-09-21 | $1,00 | -4,67 % | $1,07 | $1,15 | $0,97 | 205,60K |
| 2026-09-18 | $1,05 | -7,89 % | $1,19 | $1,19 | $1,05 | 67,40K |
| 2026-09-17 | $1,14 | -0,44 % | $1,16 | $1,24 | $1,11 | 75,50K |
| 2026-09-16 | $1,14 | +0,44 % | $1,15 | $1,18 | $1,10 | 52,70K |
| 2026-09-15 | $1,14 | -0,87 % | $1,16 | $1,16 | $1,12 | 23,50K |
| 2026-09-14 | $1,15 | 0,00 % | $1,14 | $1,17 | $1,11 | 11,20K |
| 2026-09-11 | $1,15 | -4,17 % | $1,18 | $1,21 | $1,10 | 42,30K |
| 2026-09-10 | $1,20 | +2,56 % | $1,19 | $1,21 | $1,16 | 8,20K |
| 2026-09-09 | $1,17 | +2,18 % | $1,18 | $1,22 | $1,13 | 27,10K |
| 2026-09-08 | $1,14 | -9,13 % | $1,22 | $1,22 | $1,14 | 76,20K |
| 2026-09-04 | $1,26 | +5,00 % | $1,25 | $1,27 | $1,18 | 56,30K |
| 2026-09-03 | $1,20 | 0,00 % | $1,22 | $1,22 | $1,18 | 9,00K |
| 2026-09-02 | $1,20 | 0,00 % | $1,23 | $1,23 | $1,17 | 43,30K |
| 2026-09-01 | $1,20 | +0,42 % | $1,20 | $1,21 | $1,16 | 24,70K |
| 2026-08-31 | $1,20 | +4,82 % | $1,14 | $1,22 | $1,14 | 23,10K |
| 2026-08-28 | $1,14 | -2,56 % | $1,17 | $1,18 | $1,13 | 24,40K |
| 2026-08-27 | $1,17 | -1,68 % | $1,18 | $1,20 | $1,13 | 28,60K |
| 2026-08-26 | $1,19 | -0,83 % | $1,22 | $1,24 | $1,17 | 21,70K |
| 2026-08-25 | $1,20 | -4,00 % | $1,22 | $1,24 | $1,20 | 16,30K |
| 2026-08-24 | $1,25 | 0,00 % | $1,23 | $1,27 | $1,20 | 44,80K |
| 2026-08-21 | $1,25 | -0,79 % | $1,25 | $1,29 | $1,23 | 46,60K |
| 2026-08-20 | $1,26 | +0,80 % | $1,24 | $1,26 | $1,21 | 38,70K |
| 2026-08-19 | $1,25 | -0,79 % | $1,26 | $1,27 | $1,20 | 50,80K |
| 2026-08-18 | $1,26 | -0,79 % | $1,26 | $1,28 | $1,20 | 47,80K |
| 2026-08-17 | $1,27 | +0,79 % | $1,24 | $1,30 | $1,18 | 74,80K |
| 2026-08-14 | $1,26 | +1,61 % | $1,23 | $1,26 | $1,10 | 20,30K |
| 2026-08-13 | $1,24 | +4,20 % | $1,20 | $1,26 | $1,17 | 58,30K |
| 2026-08-12 | $1,19 | +9,17 % | $1,09 | $1,20 | $1,00 | 150,50K |
| 2026-08-11 | $1,09 | +9,00 % | $1,04 | $1,10 | $1,02 | 51,20K |
| 2026-08-10 | $1,00 | -5,66 % | $1,06 | $1,08 | $0,99 | 84,40K |
| 2026-08-07 | $1,06 | -1,85 % | $1,09 | $1,13 | $1,02 | 65,80K |
| 2026-08-06 | $1,08 | +14,77 % | $1,00 | $1,12 | $0,98 | 158,40K |
| 2026-08-05 | $0,94 | -0,95 % | $0,93 | $1,03 | $0,93 | 125,20K |
| 2026-08-04 | $0,95 | -5,47 % | $1,02 | $1,05 | $0,94 | 213,10K |
| 2026-08-03 | $1,00 | -14,10 % | $1,13 | $1,17 | $0,92 | 384,40K |
| 2026-07-31 | $1,17 | -1,68 % | $1,20 | $1,22 | $1,14 | 670,40K |
| 2026-07-30 | $1,19 | +1,71 % | $1,22 | $1,29 | $1,17 | 102,20K |
| 2026-07-29 | $1,17 | -10,00 % | $1,33 | $1,35 | $1,17 | 96,20K |
| 2026-07-28 | $1,30 | 0,00 % | $1,33 | $1,34 | $1,27 | 49,80K |
| 2026-07-27 | $1,30 | +2,36 % | $1,29 | $1,32 | $1,25 | 51,90K |
| 2026-07-24 | $1,27 | -3,05 % | $1,32 | $1,35 | $1,27 | 49,40K |
| 2026-07-23 | $1,31 | -10,88 % | $1,47 | $1,47 | $1,30 | 53,40K |
| 2026-07-22 | $1,47 | +8,09 % | $1,37 | $1,50 | $1,32 | 183,20K |
| 2026-07-21 | $1,36 | +3,03 % | $1,34 | $1,44 | $1,30 | 185,50K |
| 2026-07-20 | $1,32 | -2,22 % | $1,37 | $1,42 | $1,22 | 236,80K |
| 2026-07-17 | $1,35 | +11,57 % | $1,20 | $1,37 | $1,19 | 235,80K |
| 2026-07-16 | $1,21 | -3,97 % | $1,25 | $1,29 | $1,13 | 207,80K |
| 2026-07-15 | $1,26 | -8,03 % | $1,40 | $1,44 | $1,25 | 147,40K |
| 2026-07-14 | $1,37 | +7,87 % | $1,26 | $1,44 | $1,26 | 138,20K |
| 2026-07-13 | $1,27 | -5,22 % | $1,33 | $1,33 | $1,21 | 84,30K |
| 2026-07-10 | $1,34 | +3,88 % | $1,29 | $1,34 | $1,26 | 54,60K |
| 2026-07-09 | $1,29 | 0,00 % | $1,31 | $1,32 | $1,25 | 38,80K |
| 2026-07-08 | $1,29 | +2,38 % | $1,30 | $1,30 | $1,24 | 29,60K |
| 2026-07-07 | $1,26 | +0,80 % | $1,29 | $1,30 | $1,23 | 64,10K |
| 2026-07-06 | $1,25 | +3,31 % | $1,23 | $1,32 | $1,21 | 18,30K |
| 2026-07-02 | $1,21 | +3,42 % | $1,20 | $1,24 | $1,12 | 139,10K |
| 2026-07-01 | $1,17 | -3,31 % | $1,21 | $1,23 | $1,17 | 18,20K |
| 2026-06-30 | $1,21 | +5,31 % | $1,14 | $1,27 | $1,13 | 525,40K |
| 2026-06-29 | $1,15 | +7,38 % | $1,07 | $1,18 | $1,07 | 105,30K |
| 2026-06-26 | $1,07 | -6,96 % | $1,19 | $1,19 | $0,98 | 522,60K |
| 2026-06-25 | $1,15 | -1,71 % | $1,20 | $1,23 | $1,12 | 148,90K |
| 2026-06-24 | $1,17 | -4,10 % | $1,28 | $1,34 | $1,12 | 334,70K |
| 2026-06-23 | $1,22 | -8,27 % | $1,36 | $1,36 | $1,17 | 200,00K |
| 2026-06-22 | $1,33 | -0,75 % | $1,37 | $1,42 | $1,32 | 40,30K |
| 2026-06-18 | $1,34 | -4,96 % | $1,44 | $1,44 | $1,34 | 108,30K |
| 2026-06-17 | $1,41 | +1,44 % | $1,42 | $1,50 | $1,38 | 155,30K |
| 2026-06-16 | $1,39 | +1,46 % | $1,38 | $1,57 | $1,34 | 402,40K |
| 2026-06-15 | $1,37 | -6,80 % | $1,52 | $1,54 | $1,36 | 139,80K |
| 2026-06-12 | $1,47 | +3,52 % | $1,50 | $1,55 | $1,46 | 59,60K |
| 2026-06-11 | $1,42 | 0,00 % | $1,44 | $1,48 | $1,38 | 70,30K |
| 2026-06-10 | $1,42 | -2,74 % | $1,44 | $1,52 | $1,42 | 35,80K |
| 2026-06-09 | $1,46 | -4,58 % | $1,58 | $1,63 | $1,42 | 60,90K |
| 2026-06-08 | $1,53 | +15,91 % | $1,36 | $1,57 | $1,36 | 138,50K |
| 2026-06-05 | $1,32 | -3,65 % | $1,37 | $1,42 | $1,31 | 41,50K |
| 2026-06-04 | $1,37 | -4,20 % | $1,43 | $1,47 | $1,35 | 101,90K |
| 2026-06-03 | $1,43 | +3,62 % | $1,38 | $1,47 | $1,34 | 179,00K |
| 2026-06-02 | $1,38 | +2,99 % | $1,36 | $1,41 | $1,33 | 91,00K |
| 2026-06-01 | $1,34 | -3,60 % | $1,41 | $1,45 | $1,33 | 160,30K |
| 2026-05-29 | $1,39 | -0,71 % | $1,43 | $1,47 | $1,38 | 89,80K |
| 2026-05-28 | $1,40 | -4,76 % | $1,48 | $1,50 | $1,32 | 124,80K |
| 2026-05-27 | $1,47 | -5,16 % | $1,59 | $1,65 | $1,35 | 298,10K |
| 2026-05-26 | $1,55 | -3,13 % | $1,67 | $1,69 | $1,50 | 335,80K |