Markt geöffnet· · 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 | $1,43 | +0,70 % | $1,41 | $1,43 | $1,41 | 3,13K |
| 2026-09-30 | $1,42 | 0,00 % | $1,46 | $1,46 | $1,40 | 14,30K |
| 2026-09-29 | $1,42 | +1,43 % | $1,41 | $1,44 | $1,40 | 26,80K |
| 2026-09-28 | $1,40 | -4,11 % | $1,48 | $1,48 | $1,39 | 27,30K |
| 2026-09-25 | $1,46 | +2,82 % | $1,42 | $1,52 | $1,42 | 26,50K |
| 2026-09-24 | $1,42 | -2,74 % | $1,46 | $1,47 | $1,42 | 38,80K |
| 2026-09-23 | $1,46 | -2,01 % | $1,48 | $1,55 | $1,45 | 48,50K |
| 2026-09-22 | $1,49 | +1,36 % | $1,47 | $1,53 | $1,47 | 43,00K |
| 2026-09-21 | $1,47 | +0,68 % | $1,46 | $1,55 | $1,46 | 67,20K |
| 2026-09-18 | $1,46 | -2,67 % | $1,51 | $1,52 | $1,46 | 27,00K |
| 2026-09-17 | $1,50 | 0,00 % | $1,46 | $1,56 | $1,46 | 51,60K |
| 2026-09-16 | $1,50 | +1,69 % | $1,47 | $1,61 | $1,47 | 53,20K |
| 2026-09-15 | $1,48 | -5,45 % | $1,54 | $1,57 | $1,42 | 86,40K |
| 2026-09-14 | $1,56 | -4,29 % | $1,61 | $1,63 | $1,52 | 66,80K |
| 2026-09-11 | $1,63 | -1,21 % | $1,65 | $1,69 | $1,61 | 61,20K |
| 2026-09-10 | $1,65 | -0,60 % | $1,66 | $1,67 | $1,63 | 53,90K |
| 2026-09-09 | $1,66 | -0,60 % | $1,65 | $1,72 | $1,63 | 93,80K |
| 2026-09-08 | $1,67 | +1,21 % | $1,65 | $1,71 | $1,64 | 88,60K |
| 2026-09-04 | $1,65 | -2,37 % | $1,65 | $1,68 | $1,63 | 122,30K |
| 2026-09-03 | $1,69 | -6,11 % | $1,74 | $1,79 | $1,68 | 167,20K |
| 2026-09-02 | $1,80 | -1,64 % | $1,65 | $1,87 | $1,65 | 355,00K |
| 2026-09-01 | $1,83 | -19,74 % | $1,94 | $1,94 | $1,71 | 891,90K |
| 2026-08-31 | $2,28 | +38,18 % | $2,38 | $2,63 | $2,02 | 32,75M |
| 2026-08-28 | $1,65 | -2,94 % | $1,71 | $1,74 | $1,61 | 2,75M |
| 2026-08-27 | $1,70 | +0,29 % | $1,70 | $1,71 | $1,68 | 7,30K |
| 2026-08-26 | $1,70 | -2,02 % | $1,73 | $1,74 | $1,69 | 6,50K |
| 2026-08-25 | $1,73 | -0,69 % | $1,74 | $1,75 | $1,73 | 4,30K |
| 2026-08-24 | $1,74 | +1,28 % | $1,76 | $1,78 | $1,72 | 6,30K |
| 2026-08-21 | $1,72 | -5,49 % | $1,71 | $1,80 | $1,71 | 8,80K |
| 2026-08-20 | $1,82 | +5,51 % | $1,80 | $1,83 | $1,68 | 14,50K |
| 2026-08-19 | $1,73 | -1,99 % | $1,87 | $1,87 | $1,68 | 16,60K |
| 2026-08-18 | $1,76 | -5,63 % | $1,86 | $1,90 | $1,76 | 9,50K |
| 2026-08-17 | $1,87 | -0,27 % | $1,92 | $1,92 | $1,78 | 16,50K |
| 2026-08-14 | $1,87 | +5,06 % | $1,95 | $1,95 | $1,80 | 3,60K |
| 2026-08-13 | $1,78 | -0,56 % | $1,76 | $1,78 | $1,76 | 2,70K |
| 2026-08-12 | $1,79 | +2,29 % | $1,80 | $1,86 | $1,78 | 3,50K |
| 2026-08-11 | $1,75 | -1,96 % | $1,78 | $1,78 | $1,74 | 1,60K |
| 2026-08-10 | $1,78 | -0,83 % | $1,80 | $1,83 | $1,77 | 3,10K |
| 2026-08-07 | $1,80 | +2,27 % | $1,73 | $1,81 | $1,73 | 6,50K |
| 2026-08-06 | $1,76 | -1,68 % | $1,72 | $1,77 | $1,72 | 3,00K |
| 2026-08-05 | $1,79 | -1,65 % | $1,84 | $1,91 | $1,78 | 2,40K |
| 2026-08-04 | $1,82 | -5,41 % | $1,89 | $1,89 | $1,80 | 3,00K |
| 2026-08-03 | $1,92 | +6,65 % | $1,80 | $1,93 | $1,78 | 5,20K |
| 2026-07-31 | $1,80 | +3,98 % | $1,73 | $1,84 | $1,73 | 6,10K |
| 2026-07-30 | $1,74 | -0,86 % | $1,71 | $1,84 | $1,70 | 22,80K |
| 2026-07-29 | $1,75 | +2,34 % | $1,83 | $1,83 | $1,75 | 2,70K |
| 2026-07-28 | $1,71 | +0,59 % | $1,70 | $1,76 | $1,66 | 14,70K |
| 2026-07-27 | $1,70 | -2,86 % | $1,72 | $1,82 | $1,70 | 13,30K |
| 2026-07-24 | $1,75 | -6,91 % | $1,86 | $1,86 | $1,65 | 95,20K |
| 2026-07-23 | $1,88 | -3,59 % | $1,93 | $2,00 | $1,87 | 8,00K |
| 2026-07-22 | $1,95 | -1,02 % | $1,90 | $2,00 | $1,90 | 6,10K |
| 2026-07-21 | $1,97 | +1,03 % | $1,90 | $1,97 | $1,90 | 8,10K |
| 2026-07-20 | $1,95 | 0,00 % | $1,94 | $1,97 | $1,90 | 8,80K |
| 2026-07-17 | $1,95 | -1,02 % | $1,91 | $1,96 | $1,91 | 3,00K |
| 2026-07-16 | $1,97 | +4,79 % | $1,85 | $2,00 | $1,85 | 11,10K |
| 2026-07-15 | $1,88 | -3,59 % | $1,95 | $1,97 | $1,87 | 26,00K |
| 2026-07-14 | $1,95 | -1,02 % | $2,00 | $2,00 | $1,95 | 6,60K |
| 2026-07-13 | $1,97 | +0,51 % | $2,06 | $2,06 | $1,95 | 40,80K |
| 2026-07-10 | $1,96 | 0,00 % | $1,96 | $1,99 | $1,95 | 11,30K |
| 2026-07-09 | $1,96 | -2,00 % | $2,00 | $2,13 | $1,95 | 19,30K |
| 2026-07-08 | $2,00 | 0,00 % | $1,96 | $2,09 | $1,96 | 5,60K |
| 2026-07-07 | $2,00 | -3,85 % | $2,07 | $2,10 | $1,97 | 15,50K |
| 2026-07-06 | $2,08 | -0,48 % | $2,17 | $2,17 | $2,07 | 8,20K |
| 2026-07-02 | $2,09 | +3,98 % | $1,96 | $2,18 | $1,96 | 32,20K |
| 2026-07-01 | $2,01 | -0,50 % | $2,01 | $2,42 | $1,95 | 37,40K |
| 2026-06-30 | $2,02 | -1,46 % | $2,09 | $2,11 | $2,01 | 11,50K |
| 2026-06-29 | $2,05 | -0,97 % | $2,08 | $2,20 | $2,02 | 20,60K |
| 2026-06-26 | $2,07 | -0,48 % | $2,10 | $2,15 | $2,00 | 28,70K |
| 2026-06-25 | $2,08 | -13,69 % | $2,33 | $2,45 | $2,08 | 54,40K |
| 2026-06-24 | $2,41 | -3,21 % | $2,55 | $2,57 | $2,41 | 12,50K |
| 2026-06-23 | $2,49 | -5,86 % | $2,58 | $2,62 | $2,07 | 12,10K |
| 2026-06-22 | $2,64 | -0,19 % | $2,64 | $2,71 | $2,57 | 46,40K |
| 2026-06-18 | $2,65 | +0,76 % | $2,62 | $2,67 | $2,52 | 27,80K |
| 2026-06-17 | $2,63 | -2,59 % | $3,03 | $3,03 | $2,58 | 13,70K |
| 2026-06-16 | $2,70 | -0,37 % | $2,70 | $2,81 | $2,53 | 40,90K |
| 2026-06-15 | $2,71 | +0,74 % | $2,69 | $2,79 | $2,59 | 41,70K |
| 2026-06-12 | $2,69 | -3,24 % | $2,91 | $2,93 | $2,62 | 25,40K |
| 2026-06-11 | $2,78 | -2,46 % | $2,97 | $2,97 | $2,74 | 37,10K |
| 2026-06-10 | $2,85 | +4,01 % | $2,71 | $3,00 | $2,71 | 35,80K |
| 2026-06-09 | $2,74 | +9,60 % | $2,52 | $2,88 | $2,46 | 45,50K |
| 2026-06-08 | $2,50 | -7,75 % | $2,72 | $2,72 | $2,30 | 72,90K |
| 2026-06-05 | $2,71 | -9,67 % | $3,00 | $3,04 | $2,60 | 77,60K |
| 2026-06-04 | $3,00 | -6,25 % | $3,10 | $3,25 | $2,99 | 55,40K |
| 2026-06-03 | $3,20 | -5,04 % | $3,32 | $3,32 | $3,17 | 42,70K |
| 2026-06-02 | $3,37 | +1,51 % | $3,33 | $3,49 | $3,28 | 55,10K |
| 2026-06-01 | $3,32 | -0,90 % | $3,30 | $3,47 | $3,26 | 37,60K |
| 2026-05-29 | $3,35 | -1,47 % | $3,45 | $3,50 | $3,35 | 32,20K |
| 2026-05-28 | $3,40 | +0,59 % | $3,41 | $3,44 | $3,20 | 59,10K |
| 2026-05-27 | $3,38 | -3,15 % | $3,43 | $3,43 | $3,26 | 41,50K |
| 2026-05-26 | $3,49 | +1,16 % | $3,51 | $3,60 | $3,44 | 63,50K |