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 | $2,59 | -0,38 % | $2,63 | $2,63 | $2,50 | 7,50K |
| 2026-09-30 | $2,60 | -5,11 % | $2,55 | $2,64 | $2,55 | 5,90K |
| 2026-09-29 | $2,74 | -0,36 % | $2,74 | $2,74 | $2,57 | 10,60K |
| 2026-09-28 | $2,75 | +10,00 % | $2,62 | $2,79 | $2,45 | 95,10K |
| 2026-09-25 | $2,50 | -1,19 % | $2,64 | $2,65 | $2,50 | 27,80K |
| 2026-09-24 | $2,53 | -3,80 % | $2,64 | $2,70 | $2,50 | 13,20K |
| 2026-09-23 | $2,63 | -5,40 % | $2,77 | $2,77 | $2,63 | 9,50K |
| 2026-09-22 | $2,78 | -3,14 % | $2,85 | $2,95 | $2,75 | 17,10K |
| 2026-09-21 | $2,87 | -0,35 % | $2,87 | $2,92 | $2,85 | 37,90K |
| 2026-09-18 | $2,88 | -2,37 % | $2,87 | $2,93 | $2,87 | 7,30K |
| 2026-09-17 | $2,95 | +1,72 % | $2,94 | $2,97 | $2,83 | 32,10K |
| 2026-09-16 | $2,90 | -2,68 % | $2,82 | $2,90 | $2,82 | 31,00K |
| 2026-09-15 | $2,98 | +5,30 % | $2,91 | $3,09 | $2,76 | 204,40K |
| 2026-09-14 | $2,83 | +6,39 % | $2,70 | $3,00 | $2,67 | 55,50K |
| 2026-09-11 | $2,66 | -0,37 % | $2,64 | $2,81 | $2,54 | 29,70K |
| 2026-09-10 | $2,67 | -13,87 % | $2,74 | $2,90 | $2,60 | 107,70K |
| 2026-09-09 | $3,10 | +16,10 % | $2,70 | $3,12 | $2,37 | 3,57M |
| 2026-09-08 | $2,67 | -2,55 % | $2,71 | $2,72 | $2,64 | 313,10K |
| 2026-09-04 | $2,74 | -2,14 % | $2,74 | $2,74 | $2,74 | 3,90K |
| 2026-09-03 | $2,80 | +2,19 % | $2,66 | $2,91 | $2,66 | 5,00K |
| 2026-09-02 | $2,74 | -7,43 % | $2,81 | $2,81 | $2,73 | 2,20K |
| 2026-09-01 | $2,96 | +1,02 % | $2,82 | $2,96 | $2,69 | 3,10K |
| 2026-08-31 | $2,93 | +0,17 % | $2,93 | $2,93 | $2,93 | 400 |
| 2026-08-28 | $2,92 | +5,60 % | $2,76 | $2,92 | $2,76 | 6,50K |
| 2026-08-27 | $2,77 | -1,77 % | $2,75 | $2,82 | $2,75 | 12,30K |
| 2026-08-26 | $2,82 | -2,76 % | $2,85 | $2,90 | $2,82 | 4,40K |
| 2026-08-25 | $2,90 | -0,34 % | $2,91 | $2,91 | $2,90 | 2,00K |
| 2026-08-24 | $2,91 | -0,34 % | $2,83 | $2,99 | $2,74 | 8,20K |
| 2026-08-21 | $2,92 | 0,00 % | $2,94 | $2,94 | $2,79 | 5,30K |
| 2026-08-20 | $2,92 | +1,21 % | $2,92 | $2,99 | $2,85 | 17,90K |
| 2026-08-19 | $2,88 | +0,17 % | $2,85 | $2,90 | $2,85 | 8,70K |
| 2026-08-18 | $2,88 | +1,05 % | $2,84 | $2,90 | $2,84 | 5,00K |
| 2026-08-17 | $2,85 | +0,35 % | $2,85 | $2,97 | $2,85 | 29,50K |
| 2026-08-14 | $2,84 | -0,35 % | $2,86 | $2,88 | $2,84 | 4,30K |
| 2026-08-13 | $2,85 | -1,38 % | $2,85 | $2,92 | $2,75 | 18,50K |
| 2026-08-12 | $2,89 | -0,34 % | $2,91 | $2,96 | $2,89 | 17,80K |
| 2026-08-11 | $2,90 | -2,36 % | $2,92 | $3,01 | $2,87 | 8,10K |
| 2026-08-10 | $2,97 | +2,77 % | $2,91 | $3,00 | $2,91 | 23,40K |
| 2026-08-07 | $2,89 | +1,76 % | $2,87 | $2,97 | $2,86 | 17,30K |
| 2026-08-06 | $2,84 | -1,39 % | $2,90 | $2,92 | $2,84 | 27,80K |
| 2026-08-05 | $2,88 | +4,73 % | $2,83 | $3,02 | $2,81 | 125,80K |
| 2026-08-04 | $2,75 | +20,09 % | $2,32 | $3,20 | $2,32 | 524,90K |
| 2026-08-03 | $2,29 | +2,69 % | $2,25 | $2,29 | $2,25 | 21,30K |
| 2026-07-31 | $2,23 | +0,72 % | $2,24 | $2,24 | $2,19 | 19,00K |
| 2026-07-30 | $2,21 | +2,98 % | $2,13 | $2,30 | $2,13 | 26,10K |
| 2026-07-29 | $2,15 | 0,00 % | $2,14 | $2,24 | $2,14 | 25,10K |
| 2026-07-28 | $2,15 | +2,38 % | $2,18 | $2,21 | $2,14 | 17,90K |
| 2026-07-27 | $2,10 | -1,41 % | $2,12 | $2,17 | $2,09 | 32,60K |
| 2026-07-24 | $2,13 | +0,47 % | $2,20 | $2,28 | $2,12 | 74,90K |
| 2026-07-23 | $2,12 | -0,93 % | $2,10 | $2,34 | $2,09 | 97,10K |
| 2026-07-22 | $2,14 | +7,54 % | $1,97 | $2,20 | $1,94 | 50,50K |
| 2026-07-21 | $1,99 | +2,05 % | $1,91 | $2,00 | $1,91 | 25,80K |
| 2026-07-20 | $1,95 | +3,17 % | $1,89 | $1,95 | $1,88 | 24,60K |
| 2026-07-17 | $1,89 | -2,07 % | $1,90 | $1,92 | $1,88 | 18,40K |
| 2026-07-16 | $1,93 | 0,00 % | $1,96 | $1,96 | $1,90 | 29,10K |
| 2026-07-15 | $1,93 | +2,66 % | $1,88 | $1,95 | $1,88 | 20,30K |
| 2026-07-14 | $1,88 | -1,05 % | $1,90 | $1,95 | $1,85 | 18,90K |
| 2026-07-13 | $1,90 | +5,56 % | $1,90 | $1,90 | $1,82 | 22,10K |
| 2026-07-10 | $1,80 | +3,45 % | $1,79 | $1,82 | $1,75 | 30,90K |
| 2026-07-09 | $1,74 | -0,57 % | $1,76 | $1,76 | $1,74 | 7,20K |
| 2026-07-08 | $1,75 | -2,78 % | $1,80 | $1,80 | $1,75 | 8,40K |
| 2026-07-07 | $1,80 | +3,45 % | $1,78 | $1,80 | $1,74 | 16,70K |
| 2026-07-06 | $1,74 | +1,16 % | $1,72 | $1,78 | $1,68 | 41,00K |
| 2026-07-02 | $1,72 | +2,38 % | $1,74 | $1,74 | $1,66 | 124,40K |
| 2026-07-01 | $1,68 | 0,00 % | $1,66 | $1,72 | $1,65 | 6,60K |
| 2026-06-30 | $1,68 | +0,60 % | $1,66 | $1,71 | $1,65 | 17,30K |
| 2026-06-29 | $1,67 | -0,60 % | $1,72 | $1,77 | $1,67 | 17,50K |
| 2026-06-26 | $1,68 | -0,59 % | $1,69 | $1,71 | $1,67 | 11,40K |
| 2026-06-25 | $1,69 | -1,74 % | $1,70 | $1,72 | $1,68 | 21,80K |
| 2026-06-24 | $1,72 | +2,38 % | $1,68 | $1,78 | $1,68 | 54,90K |
| 2026-06-23 | $1,68 | -2,89 % | $1,72 | $1,72 | $1,63 | 106,60K |
| 2026-06-22 | $1,73 | +4,22 % | $1,67 | $1,73 | $1,62 | 37,90K |
| 2026-06-18 | $1,66 | -2,92 % | $1,71 | $1,71 | $1,60 | 27,40K |
| 2026-06-17 | $1,71 | +4,27 % | $1,69 | $1,71 | $1,61 | 52,80K |
| 2026-06-16 | $1,64 | +5,81 % | $1,57 | $1,65 | $1,57 | 145,20K |
| 2026-06-15 | $1,55 | -3,73 % | $1,66 | $1,66 | $1,54 | 83,50K |
| 2026-06-12 | $1,61 | -11,05 % | $1,74 | $1,74 | $1,52 | 223,40K |
| 2026-06-11 | $1,81 | +16,77 % | $1,56 | $1,93 | $1,48 | 640,00K |
| 2026-06-10 | $1,55 | +1,97 % | $1,52 | $1,57 | $1,45 | 211,50K |
| 2026-06-09 | $1,52 | -1,94 % | $1,51 | $1,88 | $1,45 | 1,22M |
| 2026-06-08 | $1,55 | 0,00 % | $1,49 | $1,74 | $1,46 | 332,30K |
| 2026-06-05 | $1,55 | +18,32 % | $1,61 | $2,10 | $1,46 | 5,54M |
| 2026-06-04 | $1,31 | -11,49 % | $1,84 | $2,16 | $1,30 | 15,56M |
| 2026-06-03 | $1,48 | +2,78 % | $1,48 | $1,51 | $1,48 | 2,41M |
| 2026-06-02 | $1,44 | -0,69 % | $1,44 | $1,50 | $1,44 | 7,80K |
| 2026-06-01 | $1,45 | -3,33 % | $1,47 | $1,50 | $1,44 | 18,90K |
| 2026-05-29 | $1,50 | +2,04 % | $1,51 | $1,54 | $1,47 | 40,60K |
| 2026-05-28 | $1,47 | +0,68 % | $1,52 | $1,52 | $1,46 | 14,70K |
| 2026-05-27 | $1,46 | +1,60 % | $1,46 | $1,46 | $1,43 | 13,10K |
| 2026-05-26 | $1,44 | +0,49 % | $1,43 | $1,46 | $1,43 | 6,30K |