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 | $2,01 | -1,95 % | $2,02 | $2,12 | $2,00 | 316,90K |
| 2026-09-30 | $2,05 | -1,44 % | $2,09 | $2,16 | $2,04 | 175,10K |
| 2026-09-29 | $2,08 | +0,97 % | $2,05 | $2,12 | $2,05 | 132,50K |
| 2026-09-28 | $2,06 | -1,90 % | $2,08 | $2,12 | $2,03 | 231,00K |
| 2026-09-25 | $2,10 | -0,94 % | $2,12 | $2,13 | $2,07 | 181,90K |
| 2026-09-24 | $2,12 | +2,91 % | $2,10 | $2,15 | $2,04 | 316,70K |
| 2026-09-23 | $2,06 | -4,19 % | $2,14 | $2,17 | $2,03 | 433,20K |
| 2026-09-22 | $2,15 | +6,97 % | $2,04 | $2,24 | $2,01 | 572,50K |
| 2026-09-21 | $2,01 | +8,65 % | $1,89 | $2,03 | $1,87 | 333,90K |
| 2026-09-18 | $1,85 | +8,82 % | $1,71 | $1,89 | $1,69 | 477,40K |
| 2026-09-17 | $1,70 | 0,00 % | $1,74 | $1,77 | $1,67 | 463,70K |
| 2026-09-16 | $1,70 | -7,10 % | $1,85 | $1,90 | $1,70 | 764,30K |
| 2026-09-15 | $1,83 | -6,63 % | $1,97 | $1,98 | $1,80 | 303,70K |
| 2026-09-14 | $1,96 | -2,00 % | $1,98 | $1,99 | $1,94 | 208,20K |
| 2026-09-11 | $2,00 | -1,96 % | $2,05 | $2,06 | $1,95 | 461,60K |
| 2026-09-10 | $2,04 | +2,51 % | $2,03 | $2,06 | $1,96 | 323,90K |
| 2026-09-09 | $1,99 | -5,24 % | $2,10 | $2,17 | $1,99 | 238,80K |
| 2026-09-08 | $2,10 | -1,41 % | $2,13 | $2,17 | $2,07 | 126,40K |
| 2026-09-04 | $2,13 | +3,40 % | $2,06 | $2,14 | $2,06 | 184,50K |
| 2026-09-03 | $2,06 | -4,19 % | $2,15 | $2,15 | $2,05 | 118,80K |
| 2026-09-02 | $2,15 | +3,86 % | $2,07 | $2,20 | $2,05 | 131,10K |
| 2026-09-01 | $2,07 | -0,96 % | $2,07 | $2,13 | $2,03 | 356,50K |
| 2026-08-31 | $2,09 | +1,46 % | $2,04 | $2,11 | $2,02 | 160,10K |
| 2026-08-28 | $2,06 | -4,19 % | $2,16 | $2,19 | $2,05 | 217,10K |
| 2026-08-27 | $2,15 | +3,37 % | $2,11 | $2,20 | $2,08 | 188,30K |
| 2026-08-26 | $2,08 | -4,59 % | $2,17 | $2,19 | $2,08 | 160,10K |
| 2026-08-25 | $2,18 | -0,91 % | $2,19 | $2,26 | $2,17 | 242,70K |
| 2026-08-24 | $2,20 | -0,45 % | $2,19 | $2,22 | $2,06 | 171,00K |
| 2026-08-21 | $2,21 | +0,45 % | $2,21 | $2,31 | $2,18 | 360,80K |
| 2026-08-20 | $2,20 | -7,95 % | $2,33 | $2,37 | $2,17 | 499,20K |
| 2026-08-19 | $2,39 | +16,59 % | $2,06 | $2,39 | $2,06 | 731,50K |
| 2026-08-18 | $2,05 | 0,00 % | $2,05 | $2,07 | $1,97 | 336,40K |
| 2026-08-17 | $2,05 | +5,13 % | $2,11 | $2,14 | $1,96 | 1,50M |
| 2026-08-14 | $1,95 | +5,41 % | $1,90 | $1,99 | $1,85 | 758,10K |
| 2026-08-13 | $1,85 | +7,56 % | $1,73 | $1,90 | $1,70 | 422,30K |
| 2026-08-12 | $1,72 | -0,58 % | $1,75 | $1,75 | $1,70 | 152,10K |
| 2026-08-11 | $1,73 | -0,57 % | $1,78 | $1,78 | $1,69 | 164,50K |
| 2026-08-10 | $1,74 | +0,58 % | $1,77 | $1,78 | $1,73 | 228,90K |
| 2026-08-07 | $1,73 | +2,37 % | $1,73 | $1,76 | $1,71 | 302,10K |
| 2026-08-06 | $1,69 | +3,05 % | $1,62 | $1,69 | $1,60 | 316,20K |
| 2026-08-05 | $1,64 | +5,13 % | $1,61 | $1,65 | $1,59 | 318,80K |
| 2026-08-04 | $1,56 | 0,00 % | $1,57 | $1,61 | $1,55 | 184,30K |
| 2026-08-03 | $1,56 | +4,00 % | $1,52 | $1,58 | $1,48 | 242,00K |
| 2026-07-31 | $1,50 | -1,32 % | $1,57 | $1,64 | $1,50 | 506,30K |
| 2026-07-30 | $1,52 | +6,29 % | $1,43 | $1,54 | $1,41 | 383,80K |
| 2026-07-29 | $1,43 | -7,14 % | $1,50 | $1,57 | $1,41 | 766,20K |
| 2026-07-28 | $1,54 | -1,28 % | $1,55 | $1,61 | $1,51 | 235,00K |
| 2026-07-27 | $1,56 | -2,50 % | $1,62 | $1,62 | $1,55 | 149,50K |
| 2026-07-24 | $1,60 | -4,19 % | $1,68 | $1,68 | $1,60 | 257,80K |
| 2026-07-23 | $1,67 | -0,60 % | $1,67 | $1,70 | $1,64 | 245,50K |
| 2026-07-22 | $1,68 | -4,00 % | $1,73 | $1,75 | $1,66 | 196,50K |
| 2026-07-21 | $1,75 | +0,57 % | $1,76 | $1,78 | $1,73 | 123,90K |
| 2026-07-20 | $1,74 | -0,57 % | $1,76 | $1,79 | $1,72 | 144,70K |
| 2026-07-17 | $1,75 | 0,00 % | $1,72 | $1,81 | $1,69 | 238,90K |
| 2026-07-16 | $1,75 | -8,85 % | $1,89 | $1,89 | $1,74 | 547,90K |
| 2026-07-15 | $1,92 | -9,86 % | $2,10 | $2,11 | $1,88 | 545,40K |
| 2026-07-14 | $2,13 | +7,58 % | $1,98 | $2,15 | $1,98 | 1,02M |
| 2026-07-13 | $1,98 | +1,02 % | $1,90 | $2,11 | $1,90 | 1,11M |
| 2026-07-10 | $1,96 | -4,39 % | $2,03 | $2,04 | $1,88 | 349,30K |
| 2026-07-09 | $2,05 | +0,49 % | $2,02 | $2,10 | $1,92 | 754,20K |
| 2026-07-08 | $2,04 | +9,68 % | $1,86 | $2,05 | $1,82 | 1,29M |
| 2026-07-07 | $1,86 | +4,49 % | $1,81 | $1,87 | $1,77 | 433,60K |
| 2026-07-06 | $1,78 | +3,49 % | $1,74 | $1,84 | $1,72 | 384,50K |
| 2026-07-02 | $1,72 | -0,58 % | $1,73 | $1,79 | $1,71 | 262,80K |
| 2026-07-01 | $1,73 | -2,81 % | $1,77 | $1,81 | $1,72 | 277,40K |
| 2026-06-30 | $1,78 | 0,00 % | $1,76 | $1,79 | $1,74 | 270,80K |
| 2026-06-29 | $1,78 | +5,95 % | $1,68 | $1,79 | $1,66 | 463,00K |
| 2026-06-26 | $1,68 | +6,33 % | $1,58 | $1,68 | $1,58 | 274,30K |
| 2026-06-25 | $1,58 | -2,47 % | $1,62 | $1,64 | $1,58 | 312,60K |
| 2026-06-24 | $1,62 | -0,61 % | $1,63 | $1,70 | $1,62 | 293,20K |
| 2026-06-23 | $1,63 | +3,16 % | $1,56 | $1,69 | $1,56 | 350,40K |
| 2026-06-22 | $1,58 | +0,64 % | $1,56 | $1,68 | $1,56 | 572,50K |
| 2026-06-18 | $1,57 | +3,29 % | $1,54 | $1,61 | $1,51 | 713,70K |
| 2026-06-17 | $1,52 | +2,01 % | $1,50 | $1,59 | $1,49 | 208,70K |
| 2026-06-16 | $1,49 | -1,97 % | $1,52 | $1,57 | $1,48 | 318,40K |
| 2026-06-15 | $1,52 | +2,70 % | $1,55 | $1,62 | $1,52 | 394,80K |
| 2026-06-12 | $1,48 | +2,78 % | $1,49 | $1,51 | $1,45 | 293,80K |
| 2026-06-11 | $1,44 | +4,35 % | $1,38 | $1,45 | $1,36 | 330,80K |
| 2026-06-10 | $1,38 | -2,82 % | $1,39 | $1,44 | $1,38 | 216,10K |
| 2026-06-09 | $1,42 | +0,71 % | $1,43 | $1,48 | $1,38 | 246,70K |
| 2026-06-08 | $1,41 | -1,40 % | $1,46 | $1,47 | $1,40 | 195,70K |
| 2026-06-05 | $1,43 | -7,74 % | $1,54 | $1,54 | $1,40 | 546,30K |
| 2026-06-04 | $1,55 | +2,65 % | $1,51 | $1,58 | $1,51 | 259,00K |
| 2026-06-03 | $1,51 | -3,82 % | $1,55 | $1,60 | $1,51 | 300,80K |
| 2026-06-02 | $1,57 | +0,64 % | $1,54 | $1,60 | $1,52 | 629,80K |
| 2026-06-01 | $1,56 | -2,50 % | $1,60 | $1,61 | $1,55 | 406,00K |
| 2026-05-29 | $1,60 | -1,84 % | $1,63 | $1,65 | $1,59 | 364,70K |
| 2026-05-28 | $1,63 | -1,81 % | $1,68 | $1,71 | $1,61 | 346,80K |
| 2026-05-27 | $1,66 | -0,60 % | $1,68 | $1,74 | $1,65 | 415,60K |
| 2026-05-26 | $1,67 | -4,57 % | $1,75 | $1,79 | $1,67 | 245,80K |