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 | $1,51 | -3,76 % | $1,70 | $1,70 | $1,44 | 16,61K |
| 2026-09-30 | $1,57 | +4,60 % | $1,56 | $1,57 | $1,53 | 4,20K |
| 2026-09-29 | $1,50 | -9,09 % | $1,72 | $1,72 | $1,43 | 17,00K |
| 2026-09-28 | $1,65 | +2,48 % | $1,61 | $1,67 | $1,59 | 9,10K |
| 2026-09-25 | $1,61 | +1,58 % | $1,65 | $1,67 | $1,59 | 7,70K |
| 2026-09-24 | $1,59 | -2,16 % | $1,55 | $1,68 | $1,51 | 11,20K |
| 2026-09-23 | $1,62 | -2,41 % | $1,50 | $1,62 | $1,50 | 3,40K |
| 2026-09-22 | $1,66 | +5,06 % | $1,72 | $1,72 | $1,59 | 12,30K |
| 2026-09-21 | $1,58 | -0,63 % | $1,51 | $1,61 | $1,48 | 7,10K |
| 2026-09-18 | $1,59 | +0,76 % | $1,50 | $1,59 | $1,46 | 4,40K |
| 2026-09-17 | $1,58 | -0,13 % | $1,50 | $1,59 | $1,50 | 7,00K |
| 2026-09-16 | $1,58 | -4,24 % | $1,59 | $1,67 | $1,54 | 8,80K |
| 2026-09-15 | $1,65 | +8,20 % | $1,67 | $1,77 | $1,63 | 28,30K |
| 2026-09-14 | $1,52 | +0,99 % | $1,57 | $1,57 | $1,50 | 2,70K |
| 2026-09-11 | $1,51 | +0,67 % | $1,60 | $1,68 | $1,50 | 11,10K |
| 2026-09-10 | $1,50 | -6,25 % | $1,52 | $1,61 | $1,50 | 8,90K |
| 2026-09-09 | $1,60 | -0,31 % | $1,50 | $1,60 | $1,49 | 3,80K |
| 2026-09-08 | $1,61 | -3,31 % | $1,63 | $1,65 | $1,56 | 7,10K |
| 2026-09-04 | $1,66 | +3,75 % | $1,71 | $1,71 | $1,60 | 5,50K |
| 2026-09-03 | $1,60 | +1,27 % | $1,52 | $1,68 | $1,51 | 4,50K |
| 2026-09-02 | $1,58 | -3,07 % | $1,57 | $1,63 | $1,55 | 14,50K |
| 2026-09-01 | $1,63 | +0,62 % | $1,57 | $1,78 | $1,55 | 18,80K |
| 2026-08-31 | $1,62 | -1,82 % | $1,63 | $1,66 | $1,56 | 10,70K |
| 2026-08-28 | $1,65 | -3,23 % | $1,70 | $1,71 | $1,59 | 6,50K |
| 2026-08-27 | $1,71 | +2,10 % | $1,68 | $1,71 | $1,63 | 8,40K |
| 2026-08-26 | $1,67 | 0,00 % | $1,63 | $1,68 | $1,63 | 4,40K |
| 2026-08-25 | $1,67 | 0,00 % | $1,65 | $1,70 | $1,63 | 3,60K |
| 2026-08-24 | $1,67 | -1,18 % | $1,69 | $1,69 | $1,64 | 3,50K |
| 2026-08-21 | $1,69 | +5,63 % | $1,60 | $1,74 | $1,56 | 13,60K |
| 2026-08-20 | $1,60 | -1,84 % | $1,63 | $1,70 | $1,58 | 37,90K |
| 2026-08-19 | $1,63 | +1,87 % | $1,64 | $1,75 | $1,59 | 14,70K |
| 2026-08-18 | $1,60 | -5,33 % | $1,67 | $1,67 | $1,57 | 4,40K |
| 2026-08-17 | $1,69 | +4,32 % | $1,63 | $1,69 | $1,57 | 16,60K |
| 2026-08-14 | $1,62 | -4,42 % | $1,61 | $1,68 | $1,55 | 41,80K |
| 2026-08-13 | $1,70 | -3,69 % | $1,70 | $1,76 | $1,65 | 23,30K |
| 2026-08-12 | $1,76 | -2,76 % | $1,73 | $1,79 | $1,60 | 84,50K |
| 2026-08-11 | $1,81 | -3,05 % | $1,87 | $2,47 | $1,68 | 791,00K |
| 2026-08-10 | $1,87 | +1,47 % | $1,83 | $1,94 | $1,76 | 23,90K |
| 2026-08-07 | $1,84 | +6,36 % | $1,69 | $1,84 | $1,69 | 12,00K |
| 2026-08-06 | $1,73 | 0,00 % | $1,66 | $1,73 | $1,60 | 7,50K |
| 2026-08-05 | $1,73 | +1,76 % | $1,77 | $1,77 | $1,60 | 5,40K |
| 2026-08-04 | $1,70 | +1,19 % | $1,65 | $1,79 | $1,62 | 11,40K |
| 2026-08-03 | $1,68 | +1,82 % | $1,57 | $1,70 | $1,57 | 22,00K |
| 2026-07-31 | $1,65 | +0,61 % | $1,55 | $1,66 | $1,55 | 5,60K |
| 2026-07-30 | $1,64 | -0,24 % | $1,54 | $1,70 | $1,54 | 12,70K |
| 2026-07-29 | $1,64 | -3,29 % | $1,70 | $1,72 | $1,58 | 15,90K |
| 2026-07-28 | $1,70 | -1,16 % | $1,69 | $1,70 | $1,63 | 8,90K |
| 2026-07-27 | $1,72 | +1,78 % | $1,70 | $1,78 | $1,68 | 8,80K |
| 2026-07-24 | $1,69 | -2,31 % | $1,83 | $1,83 | $1,68 | 6,30K |
| 2026-07-23 | $1,73 | -2,81 % | $1,77 | $1,82 | $1,70 | 22,50K |
| 2026-07-22 | $1,78 | +2,30 % | $1,72 | $1,86 | $1,66 | 24,90K |
| 2026-07-21 | $1,74 | -8,90 % | $1,86 | $2,29 | $1,60 | 441,00K |
| 2026-07-20 | $1,91 | +0,53 % | $1,92 | $1,98 | $1,70 | 12,00K |
| 2026-07-17 | $1,90 | 0,00 % | $1,84 | $1,96 | $1,82 | 9,80K |
| 2026-07-16 | $1,90 | -2,06 % | $1,89 | $1,99 | $1,88 | 9,10K |
| 2026-07-15 | $1,94 | +2,11 % | $1,87 | $1,96 | $1,83 | 27,20K |
| 2026-07-14 | $1,90 | -3,06 % | $1,90 | $2,00 | $1,88 | 24,30K |
| 2026-07-13 | $1,96 | +0,51 % | $1,95 | $2,00 | $1,92 | 31,30K |
| 2026-07-10 | $1,95 | -3,47 % | $2,00 | $2,00 | $1,68 | 36,90K |
| 2026-07-09 | $2,02 | +4,12 % | $1,83 | $2,04 | $1,83 | 29,00K |
| 2026-07-08 | $1,94 | +2,65 % | $1,83 | $2,00 | $1,80 | 43,00K |
| 2026-07-07 | $1,89 | -2,58 % | $1,91 | $1,99 | $1,82 | 41,10K |
| 2026-07-06 | $1,94 | -1,52 % | $1,90 | $1,99 | $1,87 | 33,20K |
| 2026-07-02 | $1,97 | +2,07 % | $1,81 | $1,97 | $1,76 | 82,70K |
| 2026-07-01 | $1,93 | -1,03 % | $1,89 | $2,02 | $1,81 | 87,50K |
| 2026-06-30 | $1,95 | -7,58 % | $1,99 | $2,14 | $1,95 | 110,00K |
| 2026-06-29 | $2,11 | -6,22 % | $1,94 | $2,19 | $1,77 | 206,90K |
| 2026-06-26 | $2,25 | +4,65 % | $2,45 | $3,00 | $1,91 | 23,91M |
| 2026-06-25 | $2,15 | -4,02 % | $2,24 | $2,55 | $2,05 | 101,00K |
| 2026-06-24 | $2,24 | -2,18 % | $2,28 | $2,28 | $2,15 | 4,60K |
| 2026-06-23 | $2,29 | -9,49 % | $2,50 | $2,50 | $2,15 | 10,00K |
| 2026-06-22 | $2,53 | -4,89 % | $2,54 | $2,60 | $2,41 | 2,60K |
| 2026-06-18 | $2,66 | -1,12 % | $2,66 | $2,66 | $2,58 | 6,10K |
| 2026-06-17 | $2,69 | -3,24 % | $2,44 | $2,73 | $2,44 | 17,10K |
| 2026-06-16 | $2,78 | +0,36 % | $2,68 | $2,87 | $2,53 | 48,70K |
| 2026-06-15 | $2,77 | +4,53 % | $2,55 | $2,86 | $2,46 | 59,80K |
| 2026-06-12 | $2,65 | -5,36 % | $2,70 | $2,70 | $2,60 | 4,00K |
| 2026-06-11 | $2,80 | -5,41 % | $2,82 | $2,96 | $2,66 | 13,80K |
| 2026-06-10 | $2,96 | +0,68 % | $2,89 | $2,99 | $2,79 | 9,80K |
| 2026-06-09 | $2,94 | +2,08 % | $2,96 | $2,96 | $2,76 | 21,30K |
| 2026-06-08 | $2,88 | -1,03 % | $2,82 | $2,88 | $2,60 | 11,10K |
| 2026-06-05 | $2,91 | -1,02 % | $2,83 | $2,93 | $2,61 | 11,70K |
| 2026-06-04 | $2,94 | +7,30 % | $2,91 | $2,98 | $2,66 | 18,20K |
| 2026-06-03 | $2,74 | -11,33 % | $3,03 | $3,06 | $2,69 | 20,80K |
| 2026-06-02 | $3,09 | +5,82 % | $2,93 | $3,20 | $2,65 | 34,30K |
| 2026-06-01 | $2,92 | +24,26 % | $2,37 | $3,14 | $2,37 | 125,20K |
| 2026-05-29 | $2,35 | +6,33 % | $2,09 | $2,38 | $2,03 | 14,70K |
| 2026-05-28 | $2,21 | +3,76 % | $2,05 | $2,22 | $2,05 | 29,80K |
| 2026-05-27 | $2,13 | +1,91 % | $2,04 | $2,13 | $1,90 | 33,30K |
| 2026-05-26 | $2,09 | +3,47 % | $1,98 | $2,14 | $1,97 | 26,80K |