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 | $1,04 | -5,45 % | $1,07 | $1,07 | $1,04 | 1,28K |
| 2026-09-30 | $1,10 | -1,79 % | $1,15 | $1,23 | $1,10 | 17,50K |
| 2026-09-29 | $1,12 | 0,00 % | $1,13 | $1,21 | $1,12 | 7,50K |
| 2026-09-28 | $1,12 | +0,90 % | $1,13 | $1,13 | $1,12 | 600 |
| 2026-09-25 | $1,11 | -4,31 % | $1,10 | $1,11 | $1,10 | 900 |
| 2026-09-24 | $1,16 | -0,85 % | $1,21 | $1,21 | $1,16 | 6,80K |
| 2026-09-23 | $1,17 | 0,00 % | $1,17 | $1,17 | $1,17 | 1,20K |
| 2026-09-22 | $1,17 | 0,00 % | $1,17 | $1,17 | $1,17 | 0 |
| 2026-09-21 | $1,17 | +3,54 % | $1,17 | $1,17 | $1,17 | 300 |
| 2026-09-18 | $1,13 | -3,42 % | $1,16 | $1,21 | $1,13 | 3,90K |
| 2026-09-17 | $1,17 | -5,65 % | $1,17 | $1,17 | $1,17 | 400 |
| 2026-09-16 | $1,24 | +7,83 % | $1,24 | $1,24 | $1,24 | 800 |
| 2026-09-15 | $1,15 | -2,54 % | $1,17 | $1,17 | $1,15 | 1,10K |
| 2026-09-14 | $1,18 | 0,00 % | $1,18 | $1,18 | $1,18 | 2,10K |
| 2026-09-11 | $1,18 | 0,00 % | $1,18 | $1,18 | $1,18 | 1,20K |
| 2026-09-10 | $1,18 | 0,00 % | $1,18 | $1,18 | $1,18 | 0 |
| 2026-09-09 | $1,18 | 0,00 % | $1,18 | $1,18 | $1,18 | 2,30K |
| 2026-09-08 | $1,18 | +1,72 % | $1,18 | $1,18 | $1,18 | 1,10K |
| 2026-09-04 | $1,16 | -6,45 % | $1,18 | $1,21 | $1,14 | 9,90K |
| 2026-09-03 | $1,24 | 0,00 % | $1,24 | $1,24 | $1,24 | 0 |
| 2026-09-02 | $1,24 | 0,00 % | $1,25 | $1,25 | $1,24 | 700 |
| 2026-09-01 | $1,24 | -3,50 % | $1,24 | $1,30 | $1,24 | 2,40K |
| 2026-08-31 | $1,28 | +0,39 % | $1,21 | $1,33 | $1,21 | 1,20K |
| 2026-08-28 | $1,28 | +6,22 % | $1,22 | $1,31 | $1,22 | 1,90K |
| 2026-08-27 | $1,21 | -0,41 % | $1,21 | $1,21 | $1,21 | 400 |
| 2026-08-26 | $1,21 | 0,00 % | $1,21 | $1,21 | $1,21 | 0 |
| 2026-08-25 | $1,21 | -4,65 % | $1,24 | $1,24 | $1,21 | 700 |
| 2026-08-24 | $1,27 | -6,69 % | $1,24 | $1,27 | $1,20 | 1,30K |
| 2026-08-21 | $1,36 | 0,00 % | $1,34 | $1,36 | $1,34 | 2,80K |
| 2026-08-20 | $1,36 | +3,03 % | $1,32 | $1,36 | $1,32 | 3,40K |
| 2026-08-19 | $1,32 | +0,38 % | $1,28 | $1,32 | $1,28 | 2,50K |
| 2026-08-18 | $1,32 | +1,15 % | $1,30 | $1,32 | $1,25 | 1,20K |
| 2026-08-17 | $1,30 | +0,08 % | $1,19 | $1,37 | $1,18 | 54,10K |
| 2026-08-14 | $1,30 | -0,84 % | $1,24 | $1,31 | $1,17 | 4,70K |
| 2026-08-13 | $1,31 | +11,97 % | $1,24 | $1,39 | $1,18 | 18,20K |
| 2026-08-12 | $1,17 | -4,88 % | $1,16 | $1,22 | $1,16 | 9,00K |
| 2026-08-11 | $1,23 | +4,24 % | $1,16 | $1,26 | $1,16 | 4,80K |
| 2026-08-10 | $1,18 | +0,77 % | $1,16 | $1,21 | $1,16 | 2,60K |
| 2026-08-07 | $1,17 | 0,00 % | $1,17 | $1,17 | $1,17 | 0 |
| 2026-08-06 | $1,17 | +0,95 % | $1,15 | $1,17 | $1,15 | 2,00K |
| 2026-08-05 | $1,16 | -0,85 % | $1,16 | $1,18 | $1,15 | 21,00K |
| 2026-08-04 | $1,17 | -5,65 % | $1,21 | $1,21 | $1,15 | 6,30K |
| 2026-08-03 | $1,24 | 0,00 % | $1,20 | $1,24 | $1,16 | 5,30K |
| 2026-07-31 | $1,24 | -1,59 % | $1,23 | $1,24 | $1,14 | 2,10K |
| 2026-07-30 | $1,26 | -1,56 % | $1,20 | $1,27 | $1,16 | 26,20K |
| 2026-07-29 | $1,28 | +11,30 % | $1,11 | $1,39 | $1,09 | 162,40K |
| 2026-07-28 | $1,15 | -2,54 % | $1,14 | $1,18 | $1,10 | 1,89M |
| 2026-07-27 | $1,18 | -0,08 % | $1,28 | $1,28 | $1,16 | 9,50K |
| 2026-07-24 | $1,18 | -0,17 % | $1,18 | $1,18 | $1,17 | 2,70K |
| 2026-07-23 | $1,18 | -9,69 % | $1,28 | $1,28 | $1,17 | 16,70K |
| 2026-07-22 | $1,31 | +6,50 % | $1,24 | $1,37 | $1,24 | 15,70K |
| 2026-07-21 | $1,23 | +7,89 % | $1,15 | $1,34 | $1,11 | 95,30K |
| 2026-07-20 | $1,14 | +15,15 % | $1,08 | $1,19 | $0,99 | 121,20K |
| 2026-07-17 | $0,99 | -10,00 % | $1,08 | $1,09 | $0,93 | 9,10K |
| 2026-07-16 | $1,10 | +1,85 % | $1,10 | $1,10 | $1,10 | 1,70K |
| 2026-07-15 | $1,08 | 0,00 % | $1,04 | $1,08 | $1,04 | 4,80K |
| 2026-07-14 | $1,08 | +4,85 % | $1,09 | $1,09 | $1,05 | 4,70K |
| 2026-07-13 | $1,03 | -4,63 % | $1,10 | $1,10 | $1,03 | 9,10K |
| 2026-07-10 | $1,08 | +0,93 % | $1,10 | $1,10 | $1,04 | 6,30K |
| 2026-07-09 | $1,07 | -1,83 % | $1,02 | $1,10 | $1,02 | 3,20K |
| 2026-07-08 | $1,09 | -0,91 % | $1,10 | $1,10 | $1,08 | 2,00K |
| 2026-07-07 | $1,10 | +3,29 % | $1,10 | $1,10 | $1,10 | 2,40K |
| 2026-07-06 | $1,07 | +6,50 % | $1,10 | $1,10 | $1,06 | 3,00K |
| 2026-07-02 | $1,00 | -3,85 % | $1,03 | $1,07 | $0,98 | 12,10K |
| 2026-07-01 | $1,04 | -1,89 % | $1,06 | $1,08 | $1,01 | 5,50K |
| 2026-06-30 | $1,06 | +6,00 % | $1,07 | $1,09 | $1,02 | 5,40K |
| 2026-06-29 | $1,00 | -4,76 % | $1,08 | $1,08 | $1,00 | 6,20K |
| 2026-06-26 | $1,05 | -2,78 % | $1,06 | $1,09 | $1,03 | 10,80K |
| 2026-06-25 | $1,08 | +17,39 % | $0,97 | $1,08 | $0,87 | 23,40K |
| 2026-06-24 | $0,92 | +3,60 % | $0,83 | $1,02 | $0,83 | 20,90K |
| 2026-06-23 | $0,89 | +4,59 % | $0,85 | $0,97 | $0,78 | 23,00K |
| 2026-06-22 | $0,85 | -3,52 % | $0,87 | $0,92 | $0,77 | 6,50K |
| 2026-06-18 | $0,88 | -10,30 % | $0,91 | $0,97 | $0,88 | 123,00K |
| 2026-06-17 | $0,98 | +0,10 % | $1,03 | $1,03 | $0,98 | 3,80K |
| 2026-06-16 | $0,98 | -0,10 % | $1,00 | $1,00 | $0,98 | 2,20K |
| 2026-06-15 | $0,98 | +4,92 % | $1,01 | $1,05 | $0,98 | 28,20K |
| 2026-06-12 | $0,94 | -5,08 % | $0,96 | $0,97 | $0,93 | 6,00K |
| 2026-06-11 | $0,99 | -1,50 % | $1,03 | $1,03 | $0,99 | 7,80K |
| 2026-06-10 | $1,00 | 0,00 % | $1,03 | $1,08 | $0,99 | 19,20K |
| 2026-06-09 | $1,00 | +11,48 % | $0,91 | $1,06 | $0,89 | 9,60K |
| 2026-06-08 | $0,90 | -6,56 % | $0,93 | $1,10 | $0,90 | 63,50K |
| 2026-06-05 | $0,96 | -1,03 % | $0,95 | $0,96 | $0,80 | 28,90K |
| 2026-06-04 | $0,97 | -1,02 % | $0,97 | $0,97 | $0,97 | 2,20K |
| 2026-06-03 | $0,98 | -2,97 % | $1,01 | $1,02 | $0,98 | 6,90K |
| 2026-06-02 | $1,01 | +4,12 % | $0,99 | $1,01 | $0,96 | 7,40K |
| 2026-06-01 | $0,97 | -4,90 % | $0,98 | $1,01 | $0,96 | 8,30K |
| 2026-05-29 | $1,02 | 0,00 % | $0,99 | $1,02 | $0,99 | 4,20K |
| 2026-05-28 | $1,02 | 0,00 % | $1,00 | $1,02 | $0,96 | 3,00K |
| 2026-05-27 | $1,02 | +3,34 % | $0,98 | $1,02 | $0,97 | 1,50K |
| 2026-05-26 | $0,99 | +1,75 % | $0,99 | $1,00 | $0,96 | 8,00K |