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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3,74 | +1,27 % | $3,68 | $3,74 | $3,66 | 2,28M |
| 2026-09-29 | $3,69 | +2,33 % | $3,60 | $3,69 | $3,59 | 2,01M |
| 2026-09-28 | $3,61 | -0,83 % | $3,63 | $3,63 | $3,58 | 1,77M |
| 2026-09-24 | $3,63 | +0,83 % | $3,63 | $3,69 | $3,53 | 4,92M |
| 2026-09-23 | $3,61 | +3,15 % | $3,50 | $3,61 | $3,50 | 3,85M |
| 2026-09-22 | $3,49 | +1,90 % | $3,44 | $3,50 | $3,44 | 3,12M |
| 2026-09-21 | $3,43 | +1,09 % | $3,40 | $3,43 | $3,40 | 1,84M |
| 2026-09-18 | $3,39 | -0,03 % | $3,39 | $3,42 | $3,39 | 2,69M |
| 2026-09-17 | $3,39 | +0,09 % | $3,39 | $3,40 | $3,38 | 1,20M |
| 2026-09-16 | $3,39 | +0,24 % | $3,39 | $3,40 | $3,36 | 1,44M |
| 2026-09-15 | $3,38 | -0,15 % | $3,40 | $3,41 | $3,37 | 1,68M |
| 2026-09-14 | $3,39 | +2,85 % | $3,27 | $3,39 | $3,27 | 2,88M |
| 2026-09-11 | $3,29 | -1,29 % | $3,34 | $3,35 | $3,24 | 4,79M |
| 2026-09-10 | $3,34 | -1,91 % | $3,41 | $3,41 | $3,34 | 3,49M |
| 2026-09-09 | $3,40 | +0,09 % | $3,41 | $3,42 | $3,38 | 1,70M |
| 2026-09-08 | $3,40 | +1,10 % | $3,38 | $3,40 | $3,36 | 2,89M |
| 2026-09-07 | $3,36 | -0,68 % | $3,40 | $3,43 | $3,33 | 3,98M |
| 2026-09-04 | $3,38 | +1,87 % | $3,34 | $3,38 | $3,33 | 3,11M |
| 2026-09-03 | $3,32 | +1,47 % | $3,28 | $3,34 | $3,28 | 3,30M |
| 2026-09-02 | $3,28 | +2,96 % | $3,21 | $3,30 | $3,21 | 5,96M |
| 2026-09-01 | $3,18 | -4,47 % | $3,35 | $3,43 | $3,17 | 11,23M |
| 2026-08-31 | $3,33 | +4,65 % | $3,25 | $3,33 | $3,24 | 7,74M |
| 2026-08-28 | $3,18 | +1,43 % | $3,16 | $3,19 | $3,14 | 3,58M |
| 2026-08-27 | $3,14 | +1,26 % | $3,11 | $3,15 | $3,08 | 4,09M |
| 2026-08-26 | $3,10 | +3,09 % | $3,01 | $3,15 | $3,01 | 6,15M |
| 2026-08-25 | $3,01 | +2,28 % | $2,96 | $3,01 | $2,95 | 4,21M |
| 2026-08-24 | $2,94 | +2,48 % | $2,88 | $2,94 | $2,88 | 4,52M |
| 2026-08-21 | $2,87 | -0,42 % | $2,88 | $2,88 | $2,87 | 1,09M |
| 2026-08-20 | $2,88 | +0,03 % | $2,88 | $2,89 | $2,87 | 963,02K |
| 2026-08-19 | $2,88 | -0,21 % | $2,88 | $2,89 | $2,86 | 1,48M |
| 2026-08-18 | $2,88 | +0,49 % | $2,86 | $2,89 | $2,86 | 948,80K |
| 2026-08-17 | $2,87 | -0,28 % | $2,88 | $2,88 | $2,87 | 832,43K |
| 2026-08-14 | $2,88 | -0,07 % | $2,88 | $2,88 | $2,87 | 937,61K |
| 2026-08-13 | $2,88 | +0,03 % | $2,88 | $2,89 | $2,87 | 797,70K |
| 2026-08-12 | $2,88 | +0,17 % | $2,87 | $2,88 | $2,86 | 948,65K |
| 2026-08-11 | $2,87 | +0,45 % | $2,87 | $2,88 | $2,87 | 1,62M |
| 2026-08-10 | $2,86 | +0,53 % | $2,84 | $2,86 | $2,84 | 1,07M |
| 2026-08-07 | $2,85 | +0,18 % | $2,85 | $2,87 | $2,84 | 1,08M |
| 2026-08-06 | $2,84 | +0,07 % | $2,84 | $2,87 | $2,83 | 2,02M |
| 2026-08-05 | $2,84 | +0,50 % | $2,83 | $2,84 | $2,80 | 1,18M |
| 2026-08-04 | $2,83 | +1,00 % | $2,80 | $2,83 | $2,79 | 1,95M |
| 2026-08-03 | $2,80 | -2,85 % | $2,87 | $2,88 | $2,79 | 4,12M |
| 2026-07-31 | $2,88 | +0,14 % | $2,87 | $2,88 | $2,86 | 1,43M |
| 2026-07-30 | $2,88 | +0,10 % | $2,87 | $2,88 | $2,86 | 1,83M |
| 2026-07-29 | $2,87 | +1,20 % | $2,85 | $2,88 | $2,84 | 2,26M |
| 2026-07-28 | $2,84 | -0,53 % | $2,85 | $2,85 | $2,82 | 1,30M |
| 2026-07-27 | $2,85 | +0,78 % | $2,81 | $2,88 | $2,78 | 2,11M |
| 2026-07-24 | $2,83 | +0,75 % | $2,82 | $2,87 | $2,82 | 4,61M |
| 2026-07-23 | $2,81 | +3,58 % | $2,72 | $2,81 | $2,71 | 6,18M |
| 2026-07-22 | $2,71 | +0,07 % | $2,71 | $2,72 | $2,70 | 632,10K |
| 2026-07-21 | $2,71 | +0,11 % | $2,72 | $2,72 | $2,70 | 936,90K |
| 2026-07-20 | $2,71 | +1,12 % | $2,68 | $2,71 | $2,68 | 1,86M |
| 2026-07-17 | $2,68 | -1,18 % | $2,71 | $2,71 | $2,65 | 2,26M |
| 2026-07-16 | $2,71 | -0,37 % | $2,73 | $2,73 | $2,70 | 991,82K |
| 2026-07-15 | $2,72 | +0,89 % | $2,73 | $2,74 | $2,71 | 2,38M |
| 2026-07-14 | $2,70 | 0,00 % | $2,70 | $2,72 | $2,68 | 2,39M |
| 2026-07-13 | $2,70 | +0,60 % | $2,68 | $2,70 | $2,67 | 1,80M |
| 2026-07-10 | $2,68 | -0,78 % | $2,71 | $2,71 | $2,68 | 2,14M |
| 2026-07-09 | $2,70 | +0,63 % | $2,69 | $2,72 | $2,67 | 2,04M |
| 2026-07-08 | $2,68 | -0,52 % | $2,70 | $2,70 | $2,68 | 1,18M |
| 2026-07-07 | $2,70 | -0,48 % | $2,71 | $2,72 | $2,67 | 1,88M |
| 2026-07-06 | $2,71 | +1,88 % | $2,66 | $2,73 | $2,65 | 2,29M |
| 2026-07-03 | $2,66 | +2,11 % | $2,59 | $2,67 | $2,59 | 2,13M |
| 2026-07-02 | $2,61 | -0,53 % | $2,61 | $2,64 | $2,60 | 1,25M |
| 2026-07-01 | $2,62 | -0,72 % | $2,63 | $2,64 | $2,59 | 1,80M |
| 2026-06-30 | $2,64 | -0,26 % | $2,65 | $2,66 | $2,58 | 2,47M |
| 2026-06-29 | $2,65 | +0,49 % | $2,63 | $2,67 | $2,63 | 2,20M |
| 2026-06-26 | $2,63 | -0,08 % | $2,63 | $2,65 | $2,57 | 3,77M |
| 2026-06-25 | $2,63 | -3,13 % | $2,74 | $2,75 | $2,63 | 4,10M |
| 2026-06-24 | $2,72 | +0,67 % | $2,68 | $2,76 | $2,68 | 2,90M |
| 2026-06-23 | $2,70 | -1,67 % | $2,76 | $2,78 | $2,69 | 4,00M |
| 2026-06-22 | $2,75 | +3,66 % | $2,68 | $2,75 | $2,68 | 5,29M |
| 2026-06-18 | $2,65 | +3,19 % | $2,64 | $2,68 | $2,63 | 9,29M |
| 2026-06-17 | $2,57 | -0,08 % | $2,57 | $2,58 | $2,55 | 1,02M |
| 2026-06-16 | $2,57 | +0,47 % | $2,56 | $2,58 | $2,53 | 1,34M |
| 2026-06-15 | $2,56 | +2,44 % | $2,50 | $2,56 | $2,46 | 2,10M |
| 2026-06-12 | $2,50 | +3,69 % | $2,42 | $2,53 | $2,42 | 2,40M |
| 2026-06-11 | $2,41 | -4,02 % | $2,52 | $2,54 | $2,39 | 4,38M |
| 2026-06-10 | $2,51 | -4,09 % | $2,62 | $2,64 | $2,49 | 4,20M |
| 2026-06-09 | $2,62 | -2,64 % | $2,68 | $2,69 | $2,61 | 2,53M |
| 2026-06-08 | $2,69 | +0,41 % | $2,64 | $2,73 | $2,62 | 1,93M |
| 2026-06-05 | $2,68 | -3,11 % | $2,76 | $2,76 | $2,67 | 2,76M |
| 2026-06-04 | $2,76 | +0,99 % | $2,72 | $2,78 | $2,70 | 2,73M |
| 2026-06-03 | $2,74 | +4,15 % | $2,63 | $2,74 | $2,63 | 2,97M |
| 2026-06-02 | $2,63 | -6,18 % | $2,56 | $2,63 | $2,55 | 3,55M |
| 2026-06-01 | $2,80 | +0,72 % | $2,82 | $2,85 | $2,78 | 3,35M |
| 2026-05-29 | $2,78 | -3,94 % | $2,89 | $2,91 | $2,78 | 5,36M |
| 2026-05-28 | $2,89 | +0,35 % | $2,90 | $2,90 | $2,86 | 2,35M |
| 2026-05-27 | $2,88 | +2,38 % | $2,85 | $2,90 | $2,85 | 4,76M |
| 2026-05-26 | $2,82 | +0,36 % | $2,84 | $2,84 | $2,76 | 1,95M |