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 | $2,28 | +3,17 % | $2,36 | $2,40 | $2,22 | 21,48M |
| 2026-09-30 | $2,21 | +0,91 % | $2,23 | $2,30 | $2,20 | 3,19M |
| 2026-09-29 | $2,19 | -3,52 % | $2,29 | $2,31 | $2,16 | 2,47M |
| 2026-09-28 | $2,27 | +0,44 % | $2,20 | $2,30 | $2,17 | 1,67M |
| 2026-09-25 | $2,26 | +0,44 % | $2,27 | $2,31 | $2,23 | 1,96M |
| 2026-09-24 | $2,25 | -2,60 % | $2,28 | $2,29 | $2,22 | 2,02M |
| 2026-09-23 | $2,31 | -3,35 % | $2,33 | $2,39 | $2,30 | 2,16M |
| 2026-09-22 | $2,39 | +2,58 % | $2,37 | $2,42 | $2,31 | 2,24M |
| 2026-09-21 | $2,33 | +6,88 % | $2,22 | $2,36 | $2,21 | 3,84M |
| 2026-09-18 | $2,18 | -2,68 % | $2,24 | $2,26 | $2,13 | 6,02M |
| 2026-09-17 | $2,24 | +5,66 % | $2,17 | $2,25 | $2,13 | 3,16M |
| 2026-09-16 | $2,12 | -5,36 % | $2,27 | $2,28 | $2,07 | 4,50M |
| 2026-09-15 | $2,24 | -5,08 % | $2,36 | $2,37 | $2,20 | 3,90M |
| 2026-09-14 | $2,36 | -4,45 % | $2,40 | $2,43 | $2,32 | 5,03M |
| 2026-09-11 | $2,47 | -3,52 % | $2,59 | $2,60 | $2,46 | 2,60M |
| 2026-09-10 | $2,56 | -4,48 % | $2,63 | $2,67 | $2,55 | 1,69M |
| 2026-09-09 | $2,68 | -4,63 % | $2,81 | $2,85 | $2,68 | 2,44M |
| 2026-09-08 | $2,81 | +1,08 % | $2,80 | $2,88 | $2,77 | 2,66M |
| 2026-09-04 | $2,78 | +2,21 % | $2,72 | $2,83 | $2,72 | 2,78M |
| 2026-09-03 | $2,72 | -2,51 % | $2,83 | $2,84 | $2,69 | 3,55M |
| 2026-09-02 | $2,79 | +7,72 % | $2,59 | $2,80 | $2,59 | 3,87M |
| 2026-09-01 | $2,59 | -4,07 % | $2,60 | $2,68 | $2,52 | 4,08M |
| 2026-08-31 | $2,70 | +5,06 % | $2,56 | $2,71 | $2,55 | 3,35M |
| 2026-08-28 | $2,57 | -3,93 % | $2,66 | $2,69 | $2,55 | 4,74M |
| 2026-08-27 | $2,67 | +2,88 % | $2,60 | $2,70 | $2,60 | 4,04M |
| 2026-08-26 | $2,60 | +0,39 % | $2,61 | $2,65 | $2,56 | 2,91M |
| 2026-08-25 | $2,59 | +7,92 % | $2,43 | $2,60 | $2,39 | 4,36M |
| 2026-08-24 | $2,40 | -6,61 % | $2,56 | $2,58 | $2,38 | 2,91M |
| 2026-08-21 | $2,57 | +10,30 % | $2,37 | $2,59 | $2,36 | 3,59M |
| 2026-08-20 | $2,33 | -2,92 % | $2,54 | $2,56 | $2,28 | 2,74M |
| 2026-08-19 | $2,40 | +2,13 % | $2,38 | $2,42 | $2,32 | 3,45M |
| 2026-08-18 | $2,35 | -3,29 % | $2,36 | $2,39 | $2,28 | 3,54M |
| 2026-08-17 | $2,43 | -2,41 % | $2,45 | $2,50 | $2,38 | 2,18M |
| 2026-08-14 | $2,49 | -0,80 % | $2,47 | $2,56 | $2,47 | 1,50M |
| 2026-08-13 | $2,51 | -0,40 % | $2,50 | $2,59 | $2,45 | 2,24M |
| 2026-08-12 | $2,52 | -5,26 % | $2,67 | $2,73 | $2,50 | 2,47M |
| 2026-08-11 | $2,66 | +0,38 % | $2,64 | $2,68 | $2,58 | 2,88M |
| 2026-08-10 | $2,65 | +1,53 % | $2,66 | $2,69 | $2,55 | 2,52M |
| 2026-08-07 | $2,61 | +9,21 % | $2,42 | $2,71 | $2,42 | 5,01M |
| 2026-08-06 | $2,39 | +3,02 % | $2,32 | $2,39 | $2,28 | 2,70M |
| 2026-08-05 | $2,32 | 0,00 % | $2,34 | $2,36 | $2,27 | 3,04M |
| 2026-08-04 | $2,32 | +8,41 % | $2,18 | $2,35 | $2,18 | 3,32M |
| 2026-08-03 | $2,14 | +2,39 % | $2,07 | $2,20 | $2,03 | 3,54M |
| 2026-07-31 | $2,09 | +2,45 % | $2,06 | $2,12 | $2,00 | 5,65M |
| 2026-07-30 | $2,04 | -0,49 % | $2,13 | $2,16 | $2,04 | 3,82M |
| 2026-07-29 | $2,05 | -5,96 % | $2,23 | $2,25 | $2,05 | 4,33M |
| 2026-07-28 | $2,18 | -3,96 % | $2,21 | $2,25 | $2,07 | 3,30M |
| 2026-07-27 | $2,27 | +2,71 % | $2,29 | $2,37 | $2,21 | 2,82M |
| 2026-07-24 | $2,21 | -3,07 % | $2,28 | $2,29 | $2,19 | 2,10M |
| 2026-07-23 | $2,28 | -6,56 % | $2,39 | $2,45 | $2,28 | 2,84M |
| 2026-07-22 | $2,44 | -0,41 % | $2,41 | $2,53 | $2,41 | 2,35M |
| 2026-07-21 | $2,45 | +6,99 % | $2,35 | $2,46 | $2,34 | 2,44M |
| 2026-07-20 | $2,29 | -2,97 % | $2,35 | $2,38 | $2,24 | 2,25M |
| 2026-07-17 | $2,36 | -2,48 % | $2,34 | $2,40 | $2,30 | 4,18M |
| 2026-07-16 | $2,42 | -5,10 % | $2,50 | $2,52 | $2,37 | 3,44M |
| 2026-07-15 | $2,55 | -2,30 % | $2,62 | $2,68 | $2,50 | 2,45M |
| 2026-07-14 | $2,61 | +4,40 % | $2,55 | $2,71 | $2,55 | 2,69M |
| 2026-07-13 | $2,50 | -4,94 % | $2,55 | $2,58 | $2,47 | 3,27M |
| 2026-07-10 | $2,63 | -1,87 % | $2,69 | $2,73 | $2,60 | 2,52M |
| 2026-07-09 | $2,68 | +2,68 % | $2,65 | $2,74 | $2,61 | 2,79M |
| 2026-07-08 | $2,61 | -0,76 % | $2,59 | $2,67 | $2,50 | 5,00M |
| 2026-07-07 | $2,63 | -8,36 % | $2,79 | $2,83 | $2,63 | 3,32M |
| 2026-07-06 | $2,87 | +2,14 % | $2,83 | $2,97 | $2,83 | 3,76M |
| 2026-07-02 | $2,81 | +1,81 % | $2,79 | $2,94 | $2,76 | 4,59M |
| 2026-07-01 | $2,76 | -2,47 % | $2,75 | $2,87 | $2,72 | 3,36M |
| 2026-06-30 | $2,83 | +5,60 % | $2,69 | $2,86 | $2,69 | 3,61M |
| 2026-06-29 | $2,68 | -1,47 % | $2,75 | $2,75 | $2,56 | 3,46M |
| 2026-06-26 | $2,72 | +0,74 % | $2,62 | $2,79 | $2,62 | 6,91M |
| 2026-06-25 | $2,70 | 0,00 % | $2,74 | $2,83 | $2,60 | 3,03M |
| 2026-06-24 | $2,70 | -4,93 % | $2,83 | $2,83 | $2,64 | 3,99M |
| 2026-06-23 | $2,84 | -3,07 % | $2,84 | $2,95 | $2,79 | 3,04M |
| 2026-06-22 | $2,93 | -6,09 % | $3,08 | $3,09 | $2,92 | 3,80M |
| 2026-06-18 | $3,12 | +0,65 % | $3,17 | $3,17 | $3,02 | 4,83M |
| 2026-06-17 | $3,10 | 0,00 % | $3,10 | $3,21 | $3,07 | 4,16M |
| 2026-06-16 | $3,10 | -8,55 % | $3,39 | $3,43 | $3,07 | 7,86M |
| 2026-06-15 | $3,39 | +0,30 % | $3,54 | $3,69 | $3,38 | 6,32M |
| 2026-06-12 | $3,38 | -1,17 % | $3,44 | $3,62 | $3,34 | 5,62M |
| 2026-06-11 | $3,42 | +11,22 % | $3,09 | $3,44 | $3,03 | 8,21M |
| 2026-06-10 | $3,08 | -5,09 % | $3,22 | $3,30 | $3,06 | 5,91M |
| 2026-06-09 | $3,24 | -14,74 % | $3,73 | $3,89 | $3,03 | 18,83M |
| 2026-06-08 | $3,80 | +22,19 % | $4,00 | $4,25 | $3,36 | 67,70M |
| 2026-06-05 | $3,11 | -16,17 % | $3,59 | $3,62 | $3,05 | 7,03M |
| 2026-06-04 | $3,71 | +2,49 % | $3,58 | $3,79 | $3,52 | 4,68M |
| 2026-06-03 | $3,62 | -8,12 % | $3,85 | $3,85 | $3,61 | 6,42M |
| 2026-06-02 | $3,94 | +10,06 % | $3,57 | $4,00 | $3,52 | 7,45M |
| 2026-06-01 | $3,58 | -0,83 % | $3,50 | $3,77 | $3,46 | 5,99M |
| 2026-05-29 | $3,61 | -4,75 % | $3,73 | $3,74 | $3,50 | 8,65M |
| 2026-05-28 | $3,79 | +5,87 % | $3,53 | $4,00 | $3,49 | 9,28M |
| 2026-05-27 | $3,58 | +1,70 % | $3,49 | $3,64 | $3,39 | 7,57M |
| 2026-05-26 | $3,52 | +8,98 % | $3,30 | $3,55 | $3,29 | 6,94M |