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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,77 | 0,00 % | $0,77 | $0,82 | $0,75 | 551,10K |
| 2026-10-01 | $0,77 | -5,98 % | $0,82 | $0,83 | $0,76 | 543,90K |
| 2026-09-30 | $0,82 | -0,36 % | $0,82 | $0,83 | $0,80 | 572,40K |
| 2026-09-29 | $0,82 | -10,65 % | $0,91 | $0,93 | $0,81 | 1,09M |
| 2026-09-28 | $0,92 | -6,22 % | $0,99 | $1,00 | $0,92 | 337,20K |
| 2026-09-25 | $0,98 | +2,40 % | $0,98 | $1,03 | $0,97 | 379,40K |
| 2026-09-24 | $0,96 | -0,10 % | $0,94 | $0,98 | $0,90 | 575,60K |
| 2026-09-23 | $0,96 | -4,58 % | $1,01 | $1,02 | $0,95 | 429,80K |
| 2026-09-22 | $1,00 | -0,50 % | $1,01 | $1,05 | $1,00 | 595,30K |
| 2026-09-21 | $1,01 | +5,98 % | $0,97 | $1,07 | $0,97 | 1,24M |
| 2026-09-18 | $0,95 | +3,36 % | $0,94 | $0,97 | $0,88 | 863,00K |
| 2026-09-17 | $0,92 | -2,85 % | $0,95 | $0,97 | $0,92 | 924,60K |
| 2026-09-16 | $0,95 | -0,94 % | $0,96 | $0,98 | $0,91 | 1,09M |
| 2026-09-15 | $0,96 | -6,08 % | $1,01 | $1,05 | $0,94 | 1,74M |
| 2026-09-14 | $1,02 | +0,99 % | $1,00 | $1,05 | $1,00 | 411,10K |
| 2026-09-11 | $1,01 | -2,88 % | $1,04 | $1,06 | $1,01 | 419,10K |
| 2026-09-10 | $1,04 | +0,97 % | $1,03 | $1,07 | $1,01 | 689,40K |
| 2026-09-09 | $1,03 | -1,90 % | $1,05 | $1,09 | $1,02 | 933,20K |
| 2026-09-08 | $1,05 | -0,94 % | $1,06 | $1,10 | $1,02 | 910,40K |
| 2026-09-04 | $1,06 | +4,95 % | $1,01 | $1,08 | $0,97 | 1,29M |
| 2026-09-03 | $1,01 | +6,32 % | $0,98 | $1,18 | $0,92 | 2,65M |
| 2026-09-02 | $0,95 | -17,39 % | $1,12 | $1,14 | $0,86 | 3,29M |
| 2026-09-01 | $1,15 | -14,81 % | $1,32 | $1,32 | $1,14 | 1,62M |
| 2026-08-31 | $1,35 | 0,00 % | $1,35 | $1,37 | $1,32 | 471,30K |
| 2026-08-28 | $1,35 | -2,17 % | $1,37 | $1,40 | $1,34 | 422,40K |
| 2026-08-27 | $1,38 | -0,72 % | $1,39 | $1,42 | $1,38 | 319,60K |
| 2026-08-26 | $1,39 | -2,11 % | $1,41 | $1,43 | $1,37 | 558,90K |
| 2026-08-25 | $1,42 | 0,00 % | $1,44 | $1,47 | $1,42 | 286,40K |
| 2026-08-24 | $1,42 | -4,38 % | $1,44 | $1,47 | $1,40 | 707,80K |
| 2026-08-21 | $1,49 | +7,22 % | $1,38 | $1,49 | $1,38 | 733,00K |
| 2026-08-20 | $1,38 | +3,36 % | $1,38 | $1,48 | $1,37 | 1,07M |
| 2026-08-19 | $1,34 | +1,52 % | $1,32 | $1,36 | $1,29 | 707,70K |
| 2026-08-18 | $1,32 | -15,92 % | $1,44 | $1,50 | $1,30 | 2,18M |
| 2026-08-17 | $1,57 | -3,09 % | $1,62 | $1,62 | $1,57 | 583,80K |
| 2026-08-14 | $1,62 | +3,18 % | $1,55 | $1,64 | $1,54 | 591,20K |
| 2026-08-13 | $1,57 | -2,48 % | $1,60 | $1,65 | $1,57 | 816,80K |
| 2026-08-12 | $1,61 | +1,26 % | $1,58 | $1,67 | $1,58 | 602,60K |
| 2026-08-11 | $1,59 | -2,45 % | $1,63 | $1,64 | $1,55 | 681,60K |
| 2026-08-10 | $1,63 | +6,54 % | $1,53 | $1,64 | $1,53 | 1,20M |
| 2026-08-07 | $1,53 | +2,00 % | $1,50 | $1,55 | $1,50 | 329,10K |
| 2026-08-06 | $1,50 | -1,32 % | $1,52 | $1,55 | $1,48 | 419,70K |
| 2026-08-05 | $1,52 | -1,94 % | $1,55 | $1,56 | $1,49 | 351,20K |
| 2026-08-04 | $1,55 | +4,03 % | $1,48 | $1,55 | $1,48 | 366,60K |
| 2026-08-03 | $1,49 | 0,00 % | $1,48 | $1,51 | $1,47 | 407,80K |
| 2026-07-31 | $1,49 | -2,61 % | $1,56 | $1,56 | $1,49 | 239,70K |
| 2026-07-30 | $1,53 | +6,25 % | $1,45 | $1,56 | $1,45 | 634,60K |
| 2026-07-29 | $1,44 | -3,36 % | $1,47 | $1,50 | $1,44 | 362,10K |
| 2026-07-28 | $1,49 | +2,05 % | $1,46 | $1,51 | $1,41 | 506,40K |
| 2026-07-27 | $1,46 | 0,00 % | $1,47 | $1,50 | $1,45 | 351,80K |
| 2026-07-24 | $1,46 | 0,00 % | $1,47 | $1,50 | $1,44 | 416,40K |
| 2026-07-23 | $1,46 | -0,68 % | $1,45 | $1,50 | $1,43 | 273,90K |
| 2026-07-22 | $1,47 | -1,34 % | $1,48 | $1,50 | $1,42 | 726,50K |
| 2026-07-21 | $1,49 | -0,67 % | $1,50 | $1,52 | $1,47 | 651,90K |
| 2026-07-20 | $1,50 | +2,74 % | $1,46 | $1,52 | $1,44 | 510,80K |
| 2026-07-17 | $1,46 | +2,10 % | $1,41 | $1,47 | $1,40 | 482,60K |
| 2026-07-16 | $1,43 | -4,67 % | $1,48 | $1,50 | $1,41 | 1,59M |
| 2026-07-15 | $1,50 | 0,00 % | $1,50 | $1,55 | $1,46 | 528,30K |
| 2026-07-14 | $1,50 | +3,45 % | $1,44 | $1,52 | $1,44 | 548,50K |
| 2026-07-13 | $1,45 | +2,84 % | $1,41 | $1,46 | $1,40 | 827,30K |
| 2026-07-10 | $1,41 | -6,00 % | $1,50 | $1,52 | $1,40 | 920,90K |
| 2026-07-09 | $1,50 | -1,96 % | $1,54 | $1,56 | $1,50 | 451,50K |
| 2026-07-08 | $1,53 | -1,92 % | $1,54 | $1,55 | $1,50 | 580,90K |
| 2026-07-07 | $1,56 | -1,89 % | $1,59 | $1,60 | $1,50 | 995,10K |
| 2026-07-06 | $1,59 | -1,24 % | $1,63 | $1,66 | $1,59 | 723,90K |
| 2026-07-02 | $1,61 | -5,29 % | $1,71 | $1,77 | $1,61 | 830,60K |
| 2026-07-01 | $1,70 | -6,08 % | $1,79 | $1,83 | $1,67 | 1,74M |
| 2026-06-30 | $1,81 | +4,02 % | $1,76 | $1,82 | $1,75 | 648,30K |
| 2026-06-29 | $1,74 | +3,57 % | $1,68 | $1,75 | $1,68 | 536,40K |
| 2026-06-26 | $1,68 | +4,35 % | $1,60 | $1,68 | $1,58 | 827,90K |
| 2026-06-25 | $1,61 | -3,01 % | $1,68 | $1,70 | $1,60 | 974,00K |
| 2026-06-24 | $1,66 | -2,92 % | $1,70 | $1,72 | $1,64 | 1,17M |
| 2026-06-23 | $1,71 | -2,84 % | $1,72 | $1,78 | $1,71 | 826,60K |
| 2026-06-22 | $1,76 | -3,83 % | $1,80 | $1,82 | $1,75 | 661,40K |
| 2026-06-18 | $1,83 | +1,67 % | $1,78 | $1,83 | $1,76 | 1,10M |
| 2026-06-17 | $1,80 | +4,05 % | $1,78 | $1,86 | $1,76 | 1,08M |
| 2026-06-16 | $1,73 | -6,99 % | $1,86 | $1,89 | $1,73 | 1,65M |
| 2026-06-15 | $1,86 | +0,54 % | $1,89 | $1,94 | $1,84 | 1,57M |
| 2026-06-12 | $1,85 | -2,63 % | $1,90 | $2,00 | $1,85 | 1,68M |
| 2026-06-11 | $1,90 | +2,70 % | $1,86 | $1,91 | $1,81 | 1,06M |
| 2026-06-10 | $1,85 | -0,54 % | $1,84 | $1,90 | $1,83 | 791,30K |
| 2026-06-09 | $1,86 | +0,54 % | $1,86 | $1,91 | $1,75 | 1,80M |
| 2026-06-08 | $1,85 | +2,21 % | $1,83 | $1,87 | $1,77 | 976,20K |
| 2026-06-05 | $1,81 | -7,18 % | $1,94 | $1,94 | $1,79 | 1,85M |
| 2026-06-04 | $1,95 | +1,56 % | $1,91 | $2,01 | $1,91 | 1,30M |
| 2026-06-03 | $1,92 | -5,88 % | $2,04 | $2,04 | $1,89 | 1,98M |
| 2026-06-02 | $2,04 | -4,23 % | $2,07 | $2,14 | $2,03 | 2,68M |
| 2026-06-01 | $2,13 | +17,68 % | $2,00 | $2,20 | $1,95 | 8,63M |
| 2026-05-29 | $1,81 | -12,56 % | $2,11 | $2,13 | $1,80 | 9,53M |
| 2026-05-28 | $2,07 | +10,70 % | $1,97 | $2,29 | $1,95 | 7,29M |
| 2026-05-27 | $1,87 | -1,06 % | $1,90 | $1,99 | $1,86 | 1,37M |