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 | $0,93 | -7,00 % | $0,93 | $1,00 | $0,93 | 9,00K |
| 2026-09-30 | $1,00 | -0,99 % | $1,01 | $1,02 | $0,92 | 24,90K |
| 2026-09-29 | $1,01 | +9,78 % | $0,95 | $1,04 | $0,92 | 389,90K |
| 2026-09-28 | $0,92 | +3,37 % | $0,89 | $0,94 | $0,87 | 108,30K |
| 2026-09-25 | $0,89 | -1,11 % | $0,89 | $0,93 | $0,86 | 3,30K |
| 2026-09-24 | $0,90 | +2,27 % | $0,84 | $0,90 | $0,84 | 7,30K |
| 2026-09-23 | $0,88 | 0,00 % | $0,88 | $0,93 | $0,85 | 10,30K |
| 2026-09-22 | $0,88 | 0,00 % | $0,89 | $0,92 | $0,85 | 7,40K |
| 2026-09-21 | $0,88 | +6,02 % | $0,85 | $0,95 | $0,81 | 13,90K |
| 2026-09-18 | $0,83 | 0,00 % | $0,86 | $0,86 | $0,81 | 4,90K |
| 2026-09-17 | $0,83 | +1,22 % | $0,82 | $0,84 | $0,82 | 8,90K |
| 2026-09-16 | $0,82 | 0,00 % | $0,82 | $0,84 | $0,81 | 2,70K |
| 2026-09-15 | $0,82 | -1,20 % | $0,83 | $0,89 | $0,81 | 8,00K |
| 2026-09-14 | $0,83 | 0,00 % | $0,83 | $0,85 | $0,83 | 14,90K |
| 2026-09-11 | $0,83 | -5,68 % | $0,87 | $0,90 | $0,82 | 22,30K |
| 2026-09-10 | $0,88 | 0,00 % | $0,88 | $0,88 | $0,82 | 12,20K |
| 2026-09-09 | $0,88 | -2,22 % | $0,85 | $0,90 | $0,85 | 6,40K |
| 2026-09-08 | $0,90 | +2,27 % | $0,87 | $0,90 | $0,85 | 29,60K |
| 2026-09-04 | $0,88 | -2,22 % | $0,91 | $0,91 | $0,87 | 17,00K |
| 2026-09-03 | $0,90 | -3,23 % | $0,96 | $0,96 | $0,89 | 7,10K |
| 2026-09-02 | $0,93 | +2,20 % | $0,92 | $0,96 | $0,90 | 18,90K |
| 2026-09-01 | $0,91 | -8,08 % | $0,95 | $1,01 | $0,91 | 10,50K |
| 2026-08-31 | $0,99 | 0,00 % | $0,99 | $1,07 | $0,99 | 5,80K |
| 2026-08-28 | $0,99 | -3,88 % | $1,01 | $1,06 | $0,99 | 11,50K |
| 2026-08-27 | $1,03 | 0,00 % | $0,99 | $1,03 | $0,99 | 7,80K |
| 2026-08-26 | $1,03 | -1,90 % | $1,07 | $1,09 | $1,00 | 12,80K |
| 2026-08-25 | $1,05 | +2,94 % | $0,99 | $1,05 | $0,99 | 11,90K |
| 2026-08-24 | $1,02 | -6,42 % | $1,07 | $1,08 | $0,98 | 35,60K |
| 2026-08-21 | $1,09 | 0,00 % | $1,04 | $1,13 | $1,04 | 10,20K |
| 2026-08-20 | $1,09 | +6,86 % | $1,02 | $1,10 | $1,01 | 33,50K |
| 2026-08-19 | $1,02 | -4,67 % | $1,06 | $1,06 | $1,00 | 15,00K |
| 2026-08-18 | $1,07 | -0,93 % | $1,05 | $1,13 | $1,05 | 15,90K |
| 2026-08-17 | $1,08 | +0,93 % | $1,06 | $1,09 | $1,05 | 8,40K |
| 2026-08-14 | $1,07 | +1,90 % | $1,05 | $1,09 | $1,03 | 12,50K |
| 2026-08-13 | $1,05 | -6,25 % | $1,09 | $1,11 | $1,03 | 27,50K |
| 2026-08-12 | $1,12 | -0,88 % | $1,11 | $1,14 | $1,10 | 10,90K |
| 2026-08-11 | $1,13 | +4,63 % | $1,05 | $1,17 | $1,05 | 56,30K |
| 2026-08-10 | $1,08 | 0,00 % | $1,08 | $1,08 | $1,07 | 24,20K |
| 2026-08-07 | $1,08 | 0,00 % | $1,08 | $1,08 | $1,06 | 24,80K |
| 2026-08-06 | $1,08 | 0,00 % | $1,07 | $1,08 | $1,06 | 35,20K |
| 2026-08-05 | $1,08 | +0,93 % | $1,07 | $1,09 | $1,05 | 15,20K |
| 2026-08-04 | $1,07 | -0,93 % | $1,05 | $1,09 | $1,05 | 19,10K |
| 2026-08-03 | $1,08 | +2,86 % | $1,02 | $1,08 | $1,02 | 52,50K |
| 2026-07-31 | $1,05 | +5,00 % | $1,00 | $1,09 | $0,98 | 63,60K |
| 2026-07-30 | $1,00 | +3,09 % | $0,99 | $1,00 | $0,96 | 41,20K |
| 2026-07-29 | $0,97 | +2,11 % | $0,95 | $1,03 | $0,92 | 39,70K |
| 2026-07-28 | $0,95 | 0,00 % | $0,95 | $0,95 | $0,92 | 9,30K |
| 2026-07-27 | $0,95 | +5,56 % | $0,95 | $0,96 | $0,93 | 15,10K |
| 2026-07-24 | $0,90 | -3,23 % | $0,91 | $0,93 | $0,89 | 6,70K |
| 2026-07-23 | $0,93 | -3,12 % | $0,90 | $0,96 | $0,90 | 6,40K |
| 2026-07-22 | $0,96 | -8,57 % | $1,02 | $1,02 | $0,92 | 37,80K |
| 2026-07-21 | $1,05 | +15,38 % | $0,88 | $1,08 | $0,88 | 103,70K |
| 2026-07-20 | $0,91 | -2,15 % | $0,91 | $0,93 | $0,88 | 18,70K |
| 2026-07-17 | $0,93 | -3,12 % | $0,95 | $0,95 | $0,91 | 8,10K |
| 2026-07-16 | $0,96 | +2,13 % | $0,96 | $0,96 | $0,90 | 16,70K |
| 2026-07-15 | $0,94 | -3,09 % | $0,91 | $0,95 | $0,90 | 38,40K |
| 2026-07-14 | $0,97 | +2,11 % | $0,92 | $0,97 | $0,85 | 19,40K |
| 2026-07-13 | $0,95 | -3,06 % | $0,98 | $0,98 | $0,93 | 9,00K |
| 2026-07-10 | $0,98 | +8,89 % | $0,89 | $0,98 | $0,89 | 36,80K |
| 2026-07-09 | $0,90 | +1,12 % | $0,90 | $0,93 | $0,88 | 13,50K |
| 2026-07-08 | $0,89 | +3,49 % | $0,86 | $0,97 | $0,81 | 124,50K |
| 2026-07-07 | $0,86 | -3,37 % | $0,88 | $0,89 | $0,83 | 15,70K |
| 2026-07-06 | $0,89 | +2,30 % | $0,89 | $0,90 | $0,87 | 10,50K |
| 2026-07-02 | $0,87 | +3,57 % | $0,89 | $0,89 | $0,84 | 10,30K |
| 2026-07-01 | $0,84 | -1,18 % | $0,81 | $0,86 | $0,81 | 11,40K |
| 2026-06-30 | $0,85 | 0,00 % | $0,87 | $0,87 | $0,82 | 11,70K |
| 2026-06-29 | $0,85 | +3,66 % | $0,90 | $0,90 | $0,82 | 23,80K |
| 2026-06-26 | $0,82 | -2,38 % | $0,85 | $0,86 | $0,81 | 51,30K |
| 2026-06-25 | $0,84 | -4,55 % | $0,87 | $0,88 | $0,83 | 19,10K |
| 2026-06-24 | $0,88 | 0,00 % | $0,87 | $0,88 | $0,82 | 26,80K |
| 2026-06-23 | $0,88 | -1,12 % | $0,89 | $0,90 | $0,87 | 25,80K |
| 2026-06-22 | $0,89 | -3,26 % | $0,91 | $0,91 | $0,87 | 26,60K |
| 2026-06-18 | $0,92 | -3,16 % | $0,93 | $0,94 | $0,90 | 17,60K |
| 2026-06-17 | $0,95 | -1,04 % | $0,97 | $0,98 | $0,91 | 27,60K |
| 2026-06-16 | $0,96 | -4,95 % | $0,96 | $0,98 | $0,91 | 39,90K |
| 2026-06-15 | $1,01 | +16,09 % | $0,88 | $1,04 | $0,82 | 1,12M |
| 2026-06-12 | $0,87 | -5,43 % | $0,90 | $0,94 | $0,86 | 116,50K |
| 2026-06-11 | $0,92 | -2,13 % | $0,95 | $0,95 | $0,90 | 94,70K |
| 2026-06-10 | $0,94 | 0,00 % | $0,91 | $0,95 | $0,86 | 2,82M |
| 2026-06-09 | $0,94 | +6,82 % | $0,88 | $0,94 | $0,86 | 74,50K |
| 2026-06-08 | $0,88 | -7,37 % | $0,95 | $0,95 | $0,86 | 179,50K |
| 2026-06-05 | $0,95 | +5,56 % | $0,90 | $0,99 | $0,85 | 129,70K |
| 2026-06-04 | $0,90 | -2,17 % | $0,92 | $0,93 | $0,90 | 51,70K |
| 2026-06-03 | $0,92 | -2,13 % | $0,95 | $0,96 | $0,90 | 62,10K |
| 2026-06-02 | $0,94 | +4,44 % | $0,93 | $0,95 | $0,90 | 42,50K |
| 2026-06-01 | $0,90 | +8,43 % | $0,84 | $0,95 | $0,84 | 134,20K |
| 2026-05-29 | $0,83 | +1,22 % | $0,83 | $0,86 | $0,82 | 37,10K |
| 2026-05-28 | $0,82 | +2,50 % | $0,80 | $0,84 | $0,80 | 43,10K |
| 2026-05-27 | $0,80 | 0,00 % | $0,80 | $0,81 | $0,79 | 49,00K |
| 2026-05-26 | $0,80 | +2,56 % | $0,77 | $0,81 | $0,75 | 45,40K |