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 | $1,24 | -1,59 % | $1,26 | $1,26 | $1,20 | 15,90K |
| 2026-10-01 | $1,26 | +5,00 % | $1,20 | $1,29 | $1,20 | 13,80K |
| 2026-09-30 | $1,20 | -3,23 % | $1,26 | $1,26 | $1,20 | 13,80K |
| 2026-09-29 | $1,24 | -4,62 % | $1,29 | $1,37 | $1,24 | 20,50K |
| 2026-09-28 | $1,30 | -0,38 % | $1,31 | $1,37 | $1,26 | 10,00K |
| 2026-09-25 | $1,30 | -0,38 % | $1,29 | $1,35 | $1,26 | 19,30K |
| 2026-09-24 | $1,31 | -4,38 % | $1,30 | $1,37 | $1,30 | 8,80K |
| 2026-09-23 | $1,37 | +7,03 % | $1,28 | $1,38 | $1,28 | 28,30K |
| 2026-09-22 | $1,28 | -5,19 % | $1,35 | $1,35 | $1,26 | 24,40K |
| 2026-09-21 | $1,35 | -1,46 % | $1,34 | $1,38 | $1,34 | 17,60K |
| 2026-09-18 | $1,37 | 0,00 % | $1,35 | $1,39 | $1,35 | 20,90K |
| 2026-09-17 | $1,37 | 0,00 % | $1,33 | $1,38 | $1,32 | 35,00K |
| 2026-09-16 | $1,37 | -0,72 % | $1,36 | $1,42 | $1,36 | 24,50K |
| 2026-09-15 | $1,38 | -2,82 % | $1,41 | $1,41 | $1,36 | 27,80K |
| 2026-09-14 | $1,42 | -8,39 % | $1,55 | $1,55 | $1,40 | 55,30K |
| 2026-09-11 | $1,55 | -2,52 % | $1,55 | $1,62 | $1,55 | 22,40K |
| 2026-09-10 | $1,59 | +1,27 % | $1,55 | $1,63 | $1,55 | 45,60K |
| 2026-09-09 | $1,57 | -0,63 % | $1,56 | $1,64 | $1,56 | 37,40K |
| 2026-09-08 | $1,58 | -1,86 % | $1,60 | $1,61 | $1,56 | 29,60K |
| 2026-09-04 | $1,61 | -1,23 % | $1,66 | $1,71 | $1,60 | 33,50K |
| 2026-09-03 | $1,63 | 0,00 % | $1,65 | $1,68 | $1,57 | 24,20K |
| 2026-09-02 | $1,63 | -1,21 % | $1,57 | $1,68 | $1,57 | 54,60K |
| 2026-09-01 | $1,65 | -4,62 % | $1,74 | $1,79 | $1,63 | 33,40K |
| 2026-08-31 | $1,73 | 0,00 % | $1,70 | $1,78 | $1,70 | 29,70K |
| 2026-08-28 | $1,73 | -1,70 % | $1,81 | $1,81 | $1,66 | 37,20K |
| 2026-08-27 | $1,76 | -3,83 % | $1,80 | $1,84 | $1,75 | 46,00K |
| 2026-08-26 | $1,83 | -3,17 % | $1,85 | $1,90 | $1,82 | 33,10K |
| 2026-08-25 | $1,89 | -3,08 % | $1,91 | $2,01 | $1,86 | 42,00K |
| 2026-08-24 | $1,95 | -4,41 % | $2,00 | $2,11 | $1,85 | 147,20K |
| 2026-08-21 | $2,04 | +7,94 % | $1,85 | $2,20 | $1,85 | 277,30K |
| 2026-08-20 | $1,89 | +2,16 % | $1,81 | $1,95 | $1,77 | 200,30K |
| 2026-08-19 | $1,85 | +20,92 % | $1,57 | $2,15 | $1,54 | 1,66M |
| 2026-08-18 | $1,53 | +0,66 % | $1,52 | $1,63 | $1,50 | 130,10K |
| 2026-08-17 | $1,52 | -2,56 % | $1,57 | $1,58 | $1,51 | 113,50K |
| 2026-08-14 | $1,56 | +1,96 % | $1,49 | $1,65 | $1,49 | 177,20K |
| 2026-08-13 | $1,53 | -1,29 % | $1,52 | $1,60 | $1,49 | 161,90K |
| 2026-08-12 | $1,55 | -3,73 % | $1,59 | $1,65 | $1,52 | 166,30K |
| 2026-08-11 | $1,61 | -10,56 % | $1,73 | $1,79 | $1,60 | 269,30K |
| 2026-08-10 | $1,80 | -4,76 % | $1,81 | $1,99 | $1,77 | 457,60K |
| 2026-08-07 | $1,89 | -9,57 % | $2,38 | $3,59 | $1,66 | 13,14M |
| 2026-08-06 | $2,09 | -11,44 % | $2,08 | $2,29 | $1,76 | 3,43M |
| 2026-08-05 | $2,36 | +84,37 % | $1,26 | $4,29 | $1,26 | 71,60M |
| 2026-08-04 | $1,28 | -3,76 % | $1,24 | $1,32 | $1,22 | 104,80K |
| 2026-08-03 | $1,33 | 0,00 % | $1,30 | $1,36 | $1,22 | 112,30K |
| 2026-07-31 | $1,33 | -2,21 % | $1,32 | $1,43 | $1,20 | 175,90K |
| 2026-07-30 | $1,36 | +10,57 % | $1,19 | $1,45 | $1,11 | 352,90K |
| 2026-07-29 | $1,23 | -7,52 % | $1,25 | $1,29 | $1,17 | 310,80K |
| 2026-07-28 | $1,33 | -13,07 % | $1,46 | $1,46 | $1,31 | 316,10K |
| 2026-07-27 | $1,53 | -11,56 % | $1,63 | $1,63 | $1,34 | 788,10K |
| 2026-07-24 | $1,73 | -3,89 % | $1,74 | $1,90 | $1,64 | 1,65M |
| 2026-07-23 | $1,80 | +30,43 % | $1,76 | $2,07 | $1,56 | 15,57M |
| 2026-07-22 | $1,38 | -51,58 % | $2,27 | $2,29 | $1,31 | 10,55M |
| 2026-07-21 | $2,85 | -64,42 % | $4,30 | $4,40 | $2,16 | 37,88M |
| 2026-07-20 | $8,01 | +1.047,56 % | $1,27 | $8,01 | $1,19 | 166,02M |
| 2026-07-17 | $0,70 | -7,55 % | $0,71 | $0,75 | $0,70 | 2,30K |
| 2026-07-16 | $0,75 | +0,80 % | $0,75 | $0,75 | $0,75 | 1,90K |
| 2026-07-15 | $0,75 | +5,34 % | $0,79 | $0,82 | $0,74 | 5,90K |
| 2026-07-14 | $0,71 | +0,85 % | $0,70 | $0,74 | $0,70 | 19,80K |
| 2026-07-13 | $0,70 | -9,62 % | $0,75 | $0,82 | $0,70 | 8,20K |
| 2026-07-10 | $0,78 | +1,04 % | $0,82 | $0,82 | $0,78 | 5,80K |
| 2026-07-09 | $0,77 | +0,13 % | $0,76 | $0,82 | $0,73 | 25,30K |
| 2026-07-08 | $0,77 | +0,39 % | $0,77 | $0,79 | $0,73 | 24,20K |
| 2026-07-07 | $0,77 | +10,34 % | $0,70 | $0,77 | $0,68 | 92,60K |
| 2026-07-06 | $0,70 | +7,74 % | $0,69 | $0,70 | $0,63 | 799,10K |
| 2026-07-02 | $0,65 | -4,58 % | $0,68 | $0,68 | $0,62 | 21,30K |
| 2026-07-01 | $0,68 | 0,00 % | $0,73 | $0,73 | $0,65 | 7,10K |
| 2026-06-30 | $0,68 | -2,17 % | $0,70 | $0,70 | $0,65 | 4,40K |
| 2026-06-29 | $0,69 | -2,95 % | $0,72 | $0,72 | $0,64 | 7,20K |
| 2026-06-26 | $0,71 | -6,31 % | $0,75 | $0,75 | $0,71 | 16,20K |
| 2026-06-25 | $0,76 | -1,42 % | $0,75 | $0,81 | $0,75 | 29,40K |
| 2026-06-24 | $0,77 | -1,28 % | $0,80 | $0,85 | $0,73 | 24,80K |
| 2026-06-23 | $0,78 | +9,07 % | $0,72 | $0,82 | $0,72 | 44,70K |
| 2026-06-22 | $0,72 | -4,40 % | $0,75 | $0,75 | $0,70 | 26,50K |
| 2026-06-18 | $0,75 | -3,23 % | $0,76 | $0,76 | $0,74 | 8,30K |
| 2026-06-17 | $0,77 | -8,07 % | $0,81 | $0,84 | $0,77 | 20,80K |
| 2026-06-16 | $0,84 | +4,72 % | $0,80 | $0,86 | $0,78 | 31,90K |
| 2026-06-15 | $0,81 | -3,01 % | $0,76 | $0,82 | $0,73 | 73,00K |
| 2026-06-12 | $0,83 | -7,78 % | $0,84 | $0,85 | $0,82 | 2,70M |
| 2026-06-11 | $0,90 | 0,00 % | $0,85 | $0,90 | $0,83 | 35,40K |
| 2026-06-10 | $0,90 | +1,01 % | $0,90 | $0,96 | $0,90 | 26,60K |
| 2026-06-09 | $0,89 | +3,12 % | $0,81 | $0,89 | $0,80 | 72,70K |
| 2026-06-08 | $0,86 | +3,97 % | $0,83 | $0,86 | $0,83 | 577,90K |
| 2026-06-05 | $0,83 | +0,12 % | $0,82 | $0,84 | $0,82 | 7,70K |
| 2026-06-04 | $0,83 | +3,62 % | $0,79 | $0,84 | $0,78 | 4,20K |
| 2026-06-03 | $0,80 | +1,39 % | $0,79 | $0,82 | $0,79 | 5,70K |
| 2026-06-02 | $0,79 | -6,95 % | $0,80 | $0,88 | $0,79 | 12,20K |
| 2026-06-01 | $0,85 | -0,12 % | $0,86 | $0,86 | $0,78 | 8,90K |
| 2026-05-29 | $0,85 | +4,94 % | $0,86 | $0,87 | $0,84 | 6,20K |
| 2026-05-28 | $0,81 | -6,57 % | $0,81 | $0,82 | $0,81 | 3,00K |
| 2026-05-27 | $0,87 | +0,81 % | $0,85 | $0,87 | $0,82 | 1,80K |