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 | $0,78 | +4,85 % | $0,72 | $0,81 | $0,72 | 77,50K |
| 2026-09-30 | $0,74 | +2,06 % | $0,72 | $0,77 | $0,69 | 157,20K |
| 2026-09-29 | $0,73 | -0,82 % | $0,73 | $0,74 | $0,71 | 78,70K |
| 2026-09-28 | $0,73 | -7,22 % | $0,80 | $0,84 | $0,71 | 227,70K |
| 2026-09-25 | $0,79 | -2,59 % | $0,81 | $0,82 | $0,77 | 163,10K |
| 2026-09-24 | $0,81 | -8,36 % | $0,88 | $0,88 | $0,81 | 178,50K |
| 2026-09-23 | $0,88 | -2,75 % | $0,91 | $0,91 | $0,86 | 159,30K |
| 2026-09-22 | $0,91 | -6,95 % | $0,97 | $0,99 | $0,91 | 256,30K |
| 2026-09-21 | $0,98 | -0,20 % | $1,00 | $1,00 | $0,97 | 90,90K |
| 2026-09-18 | $0,98 | -5,77 % | $1,01 | $1,03 | $0,91 | 442,30K |
| 2026-09-17 | $1,04 | +0,97 % | $1,05 | $1,05 | $1,00 | 268,00K |
| 2026-09-16 | $1,03 | +0,98 % | $1,01 | $1,04 | $1,00 | 115,50K |
| 2026-09-15 | $1,02 | -3,77 % | $1,03 | $1,05 | $1,00 | 247,10K |
| 2026-09-14 | $1,06 | +2,91 % | $1,03 | $1,12 | $1,01 | 188,30K |
| 2026-09-11 | $1,03 | -0,96 % | $1,07 | $1,07 | $1,00 | 215,60K |
| 2026-09-10 | $1,04 | -5,45 % | $1,11 | $1,13 | $1,03 | 135,90K |
| 2026-09-09 | $1,10 | -2,65 % | $1,14 | $1,15 | $1,10 | 161,60K |
| 2026-09-08 | $1,13 | -6,61 % | $1,21 | $1,23 | $1,13 | 168,20K |
| 2026-09-04 | $1,21 | -4,72 % | $1,27 | $1,30 | $1,20 | 321,50K |
| 2026-09-03 | $1,27 | -2,31 % | $1,31 | $1,33 | $1,25 | 175,40K |
| 2026-09-02 | $1,30 | -2,26 % | $1,31 | $1,34 | $1,27 | 81,20K |
| 2026-09-01 | $1,33 | -1,48 % | $1,34 | $1,36 | $1,30 | 62,30K |
| 2026-08-31 | $1,35 | +3,85 % | $1,31 | $1,36 | $1,28 | 268,00K |
| 2026-08-28 | $1,30 | -5,11 % | $1,35 | $1,36 | $1,30 | 29,80K |
| 2026-08-27 | $1,37 | +0,74 % | $1,38 | $1,42 | $1,34 | 183,30K |
| 2026-08-26 | $1,36 | -2,86 % | $1,37 | $1,42 | $1,33 | 52,80K |
| 2026-08-25 | $1,40 | 0,00 % | $1,40 | $1,45 | $1,37 | 65,30K |
| 2026-08-24 | $1,40 | +1,45 % | $1,36 | $1,44 | $1,36 | 51,50K |
| 2026-08-21 | $1,38 | +3,76 % | $1,34 | $1,42 | $1,31 | 65,10K |
| 2026-08-20 | $1,33 | -2,21 % | $1,33 | $1,36 | $1,33 | 24,70K |
| 2026-08-19 | $1,36 | +7,09 % | $1,30 | $1,38 | $1,29 | 109,10K |
| 2026-08-18 | $1,27 | -3,05 % | $1,30 | $1,33 | $1,25 | 69,70K |
| 2026-08-17 | $1,31 | -3,68 % | $1,35 | $1,38 | $1,30 | 97,20K |
| 2026-08-14 | $1,36 | +2,26 % | $1,33 | $1,36 | $1,31 | 66,90K |
| 2026-08-13 | $1,33 | +2,31 % | $1,31 | $1,38 | $1,31 | 64,20K |
| 2026-08-12 | $1,30 | -2,26 % | $1,33 | $1,33 | $1,30 | 20,40K |
| 2026-08-11 | $1,33 | -1,48 % | $1,34 | $1,38 | $1,31 | 24,60K |
| 2026-08-10 | $1,35 | +1,50 % | $1,33 | $1,38 | $1,31 | 154,40K |
| 2026-08-07 | $1,33 | -2,21 % | $1,39 | $1,39 | $1,32 | 35,90K |
| 2026-08-06 | $1,36 | +5,43 % | $1,29 | $1,40 | $1,26 | 365,60K |
| 2026-08-05 | $1,29 | -0,77 % | $1,29 | $1,29 | $1,25 | 122,70K |
| 2026-08-04 | $1,30 | +4,00 % | $1,27 | $1,30 | $1,21 | 307,00K |
| 2026-08-03 | $1,25 | +4,17 % | $1,24 | $1,26 | $1,18 | 124,20K |
| 2026-07-31 | $1,20 | -0,83 % | $1,21 | $1,23 | $1,20 | 117,10K |
| 2026-07-30 | $1,21 | +0,83 % | $1,23 | $1,30 | $1,16 | 471,30K |
| 2026-07-29 | $1,20 | +5,26 % | $1,15 | $1,25 | $1,11 | 265,50K |
| 2026-07-28 | $1,14 | 0,00 % | $1,14 | $1,17 | $1,10 | 115,60K |
| 2026-07-27 | $1,14 | -0,87 % | $1,15 | $1,17 | $1,10 | 98,30K |
| 2026-07-24 | $1,15 | 0,00 % | $1,15 | $1,24 | $1,10 | 42,50K |
| 2026-07-23 | $1,15 | -4,96 % | $1,17 | $1,20 | $1,15 | 35,80K |
| 2026-07-22 | $1,21 | -0,82 % | $1,22 | $1,25 | $1,16 | 23,30K |
| 2026-07-21 | $1,22 | +4,27 % | $1,13 | $1,25 | $1,07 | 179,80K |
| 2026-07-20 | $1,17 | -4,10 % | $1,22 | $1,28 | $1,08 | 135,80K |
| 2026-07-17 | $1,22 | -3,94 % | $1,26 | $1,29 | $1,22 | 81,80K |
| 2026-07-16 | $1,27 | -3,42 % | $1,32 | $1,32 | $1,27 | 26,40K |
| 2026-07-15 | $1,32 | +2,73 % | $1,27 | $1,34 | $1,27 | 66,10K |
| 2026-07-14 | $1,28 | -9,22 % | $1,40 | $1,41 | $1,25 | 193,80K |
| 2026-07-13 | $1,41 | -5,37 % | $1,51 | $1,51 | $1,41 | 50,40K |
| 2026-07-10 | $1,49 | -0,67 % | $1,47 | $1,52 | $1,47 | 67,10K |
| 2026-07-09 | $1,50 | 0,00 % | $1,47 | $1,51 | $1,46 | 43,40K |
| 2026-07-08 | $1,50 | -0,66 % | $1,50 | $1,53 | $1,46 | 57,60K |
| 2026-07-07 | $1,51 | -1,95 % | $1,53 | $1,54 | $1,50 | 30,70K |
| 2026-07-06 | $1,54 | +0,65 % | $1,54 | $1,56 | $1,52 | 10,80K |
| 2026-07-02 | $1,53 | +2,00 % | $1,50 | $1,54 | $1,48 | 41,10K |
| 2026-07-01 | $1,50 | -0,66 % | $1,51 | $1,53 | $1,49 | 21,10K |
| 2026-06-30 | $1,51 | -1,95 % | $1,54 | $1,54 | $1,51 | 35,80K |
| 2026-06-29 | $1,54 | +4,05 % | $1,47 | $1,56 | $1,47 | 61,40K |
| 2026-06-26 | $1,48 | +1,37 % | $1,46 | $1,55 | $1,43 | 130,80K |
| 2026-06-25 | $1,46 | -3,95 % | $1,52 | $1,54 | $1,46 | 78,90K |
| 2026-06-24 | $1,52 | -0,65 % | $1,52 | $1,54 | $1,49 | 93,20K |
| 2026-06-23 | $1,53 | -1,29 % | $1,53 | $1,59 | $1,53 | 92,00K |
| 2026-06-22 | $1,55 | -2,52 % | $1,61 | $1,61 | $1,53 | 115,30K |
| 2026-06-18 | $1,59 | -1,85 % | $1,63 | $1,64 | $1,58 | 70,10K |
| 2026-06-17 | $1,62 | -1,82 % | $1,64 | $1,72 | $1,62 | 97,90K |
| 2026-06-16 | $1,65 | 0,00 % | $1,67 | $1,68 | $1,58 | 97,60K |
| 2026-06-15 | $1,65 | +1,85 % | $1,63 | $1,70 | $1,61 | 101,50K |
| 2026-06-12 | $1,62 | -1,82 % | $1,63 | $1,68 | $1,58 | 215,00K |
| 2026-06-11 | $1,65 | +1,85 % | $1,62 | $1,68 | $1,59 | 92,10K |
| 2026-06-10 | $1,62 | +3,85 % | $1,58 | $1,70 | $1,58 | 149,70K |
| 2026-06-09 | $1,56 | -1,89 % | $1,63 | $1,68 | $1,53 | 218,20K |
| 2026-06-08 | $1,59 | +1,27 % | $1,60 | $1,67 | $1,55 | 167,30K |
| 2026-06-05 | $1,57 | -5,99 % | $1,65 | $1,70 | $1,54 | 257,10K |
| 2026-06-04 | $1,67 | +1,83 % | $1,65 | $1,73 | $1,64 | 75,90K |
| 2026-06-03 | $1,64 | -5,75 % | $1,74 | $1,74 | $1,63 | 168,10K |
| 2026-06-02 | $1,74 | -2,25 % | $1,78 | $1,82 | $1,73 | 251,00K |
| 2026-06-01 | $1,78 | +4,09 % | $1,71 | $1,79 | $1,69 | 147,70K |
| 2026-05-29 | $1,71 | -1,72 % | $1,74 | $1,79 | $1,70 | 150,20K |
| 2026-05-28 | $1,74 | +4,82 % | $1,67 | $1,79 | $1,64 | 273,20K |
| 2026-05-27 | $1,66 | -0,60 % | $1,65 | $1,69 | $1,61 | 102,40K |
| 2026-05-26 | $1,67 | +3,09 % | $1,62 | $1,75 | $1,62 | 277,00K |