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 | $4,39 | +4,64 % | $4,26 | $4,44 | $4,21 | 76,45K |
| 2026-09-30 | $4,20 | +3,96 % | $4,05 | $4,25 | $4,05 | 33,10K |
| 2026-09-29 | $4,04 | -3,35 % | $4,15 | $4,15 | $3,98 | 65,20K |
| 2026-09-28 | $4,18 | +5,56 % | $4,00 | $4,52 | $3,94 | 176,90K |
| 2026-09-25 | $3,96 | -5,71 % | $4,17 | $4,40 | $3,94 | 94,30K |
| 2026-09-24 | $4,20 | +18,98 % | $3,54 | $4,20 | $3,54 | 228,10K |
| 2026-09-23 | $3,53 | +8,95 % | $3,20 | $3,53 | $3,20 | 54,40K |
| 2026-09-22 | $3,24 | -0,92 % | $3,27 | $3,32 | $3,10 | 84,30K |
| 2026-09-21 | $3,27 | +9,36 % | $3,05 | $3,33 | $3,05 | 55,00K |
| 2026-09-18 | $2,99 | +0,67 % | $2,99 | $3,07 | $2,99 | 35,40K |
| 2026-09-17 | $2,97 | +3,12 % | $2,93 | $3,11 | $2,93 | 38,80K |
| 2026-09-16 | $2,88 | -1,03 % | $2,95 | $3,02 | $2,88 | 38,20K |
| 2026-09-15 | $2,91 | -7,32 % | $3,11 | $3,16 | $2,91 | 40,70K |
| 2026-09-14 | $3,14 | +1,29 % | $3,10 | $3,18 | $3,08 | 22,70K |
| 2026-09-11 | $3,10 | 0,00 % | $3,11 | $3,25 | $3,07 | 77,00K |
| 2026-09-10 | $3,10 | +3,33 % | $2,92 | $3,16 | $2,92 | 38,30K |
| 2026-09-09 | $3,00 | -0,99 % | $3,17 | $3,17 | $3,00 | 31,70K |
| 2026-09-08 | $3,03 | -4,42 % | $3,14 | $3,20 | $3,03 | 54,00K |
| 2026-09-04 | $3,17 | +4,28 % | $2,96 | $3,18 | $2,96 | 51,60K |
| 2026-09-03 | $3,04 | +3,75 % | $3,03 | $3,12 | $2,91 | 46,20K |
| 2026-09-02 | $2,93 | -1,01 % | $3,08 | $3,08 | $2,93 | 30,80K |
| 2026-09-01 | $2,96 | -1,99 % | $3,00 | $3,10 | $2,94 | 27,90K |
| 2026-08-31 | $3,02 | +7,09 % | $2,90 | $3,08 | $2,73 | 53,50K |
| 2026-08-28 | $2,82 | -0,70 % | $2,96 | $2,96 | $2,79 | 18,60K |
| 2026-08-27 | $2,84 | +1,07 % | $2,87 | $2,97 | $2,72 | 92,00K |
| 2026-08-26 | $2,81 | -9,94 % | $3,05 | $3,18 | $2,81 | 113,30K |
| 2026-08-25 | $3,12 | -0,64 % | $3,17 | $3,34 | $2,98 | 104,20K |
| 2026-08-24 | $3,14 | -0,32 % | $3,15 | $3,35 | $2,98 | 61,90K |
| 2026-08-21 | $3,15 | +0,32 % | $3,14 | $3,20 | $3,01 | 86,20K |
| 2026-08-20 | $3,14 | +6,44 % | $2,94 | $3,16 | $2,85 | 122,20K |
| 2026-08-19 | $2,95 | -0,34 % | $2,96 | $3,10 | $2,85 | 63,10K |
| 2026-08-18 | $2,96 | -2,15 % | $2,93 | $3,40 | $2,92 | 147,20K |
| 2026-08-17 | $3,03 | +4,31 % | $2,91 | $3,19 | $2,88 | 188,50K |
| 2026-08-14 | $2,90 | -0,34 % | $2,81 | $3,14 | $2,72 | 168,90K |
| 2026-08-13 | $2,91 | +5,05 % | $2,81 | $3,16 | $2,68 | 246,60K |
| 2026-08-12 | $2,77 | -12,89 % | $2,49 | $3,04 | $2,36 | 654,90K |
| 2026-08-11 | $3,18 | +50,71 % | $2,28 | $3,45 | $2,17 | 7,34M |
| 2026-08-10 | $2,11 | +4,98 % | $2,43 | $2,45 | $2,02 | 1,14M |
| 2026-08-07 | $2,01 | +25,62 % | $1,60 | $2,04 | $1,60 | 244,10K |
| 2026-08-06 | $1,60 | -5,33 % | $1,65 | $1,70 | $1,59 | 15,70K |
| 2026-08-05 | $1,69 | +3,05 % | $1,65 | $1,70 | $1,65 | 11,30K |
| 2026-08-04 | $1,64 | +4,46 % | $1,60 | $1,75 | $1,60 | 25,60K |
| 2026-08-03 | $1,57 | -3,09 % | $1,69 | $1,72 | $1,57 | 18,90K |
| 2026-07-31 | $1,62 | +5,88 % | $1,53 | $1,66 | $1,52 | 27,50K |
| 2026-07-30 | $1,53 | -4,97 % | $1,60 | $1,63 | $1,52 | 11,70K |
| 2026-07-29 | $1,61 | -9,55 % | $1,72 | $1,72 | $1,56 | 27,30K |
| 2026-07-28 | $1,78 | -2,20 % | $1,75 | $1,82 | $1,69 | 13,10K |
| 2026-07-27 | $1,82 | -5,21 % | $1,84 | $1,90 | $1,78 | 10,10K |
| 2026-07-24 | $1,92 | -7,25 % | $2,02 | $2,02 | $1,89 | 26,40K |
| 2026-07-23 | $2,07 | +0,98 % | $2,04 | $2,10 | $2,03 | 11,60K |
| 2026-07-22 | $2,05 | 0,00 % | $1,99 | $2,13 | $1,99 | 9,50K |
| 2026-07-21 | $2,05 | +0,99 % | $2,14 | $2,14 | $2,02 | 6,70K |
| 2026-07-20 | $2,03 | -0,98 % | $2,05 | $2,06 | $2,00 | 7,80K |
| 2026-07-17 | $2,05 | -1,44 % | $2,07 | $2,07 | $2,00 | 13,80K |
| 2026-07-16 | $2,08 | -1,42 % | $2,02 | $2,19 | $2,02 | 15,70K |
| 2026-07-15 | $2,11 | +2,93 % | $2,05 | $2,11 | $2,00 | 19,90K |
| 2026-07-14 | $2,05 | +2,50 % | $1,97 | $2,12 | $1,93 | 15,00K |
| 2026-07-13 | $2,00 | +2,04 % | $1,98 | $2,06 | $1,97 | 24,20K |
| 2026-07-10 | $1,96 | -2,00 % | $1,96 | $2,06 | $1,93 | 26,70K |
| 2026-07-09 | $2,00 | +3,90 % | $1,97 | $2,07 | $1,86 | 65,10K |
| 2026-07-08 | $1,92 | -0,77 % | $1,90 | $2,00 | $1,72 | 86,90K |
| 2026-07-07 | $1,94 | -9,35 % | $2,08 | $2,10 | $1,93 | 26,70K |
| 2026-07-06 | $2,14 | -4,46 % | $2,16 | $2,19 | $2,01 | 37,60K |
| 2026-07-02 | $2,24 | -2,18 % | $2,27 | $2,30 | $2,21 | 8,10K |
| 2026-07-01 | $2,29 | +2,69 % | $2,21 | $2,33 | $2,21 | 40,90K |
| 2026-06-30 | $2,23 | -3,46 % | $2,34 | $2,34 | $2,16 | 43,90K |
| 2026-06-29 | $2,31 | -0,43 % | $2,32 | $2,42 | $2,28 | 60,90K |
| 2026-06-26 | $2,32 | -3,33 % | $2,37 | $2,44 | $2,28 | 32,00K |
| 2026-06-25 | $2,40 | +0,42 % | $2,33 | $2,53 | $2,08 | 221,10K |
| 2026-06-24 | $2,39 | +5,29 % | $2,26 | $2,52 | $2,26 | 126,10K |
| 2026-06-23 | $2,27 | -2,99 % | $2,26 | $2,40 | $2,25 | 23,30K |
| 2026-06-22 | $2,34 | -2,90 % | $2,43 | $2,44 | $2,31 | 58,00K |
| 2026-06-18 | $2,41 | +12,62 % | $2,15 | $2,65 | $2,15 | 336,40K |
| 2026-06-17 | $2,14 | -1,83 % | $2,16 | $2,38 | $2,12 | 123,30K |
| 2026-06-16 | $2,18 | -5,63 % | $2,21 | $2,26 | $1,90 | 101,70K |
| 2026-06-15 | $2,31 | -2,12 % | $2,23 | $2,52 | $2,23 | 98,00K |
| 2026-06-12 | $2,36 | +5,45 % | $2,31 | $2,45 | $2,08 | 150,20K |
| 2026-06-11 | $2,24 | +5,37 % | $2,19 | $2,28 | $2,07 | 48,68K |
| 2026-06-10 | $2,12 | -4,32 % | $2,09 | $2,28 | $2,04 | 46,18K |
| 2026-06-09 | $2,22 | +5,71 % | $2,10 | $2,28 | $2,00 | 49,83K |
| 2026-06-08 | $2,10 | +1,16 % | $2,10 | $2,55 | $1,98 | 249,33K |
| 2026-06-05 | $2,08 | -13,72 % | $2,29 | $2,34 | $2,05 | 97,95K |
| 2026-06-04 | $2,41 | -8,03 % | $2,51 | $2,76 | $2,40 | 71,05K |
| 2026-06-03 | $2,62 | -5,42 % | $2,58 | $2,76 | $2,58 | 35,45K |
| 2026-06-02 | $2,77 | -8,71 % | $2,58 | $2,86 | $2,29 | 267,75K |
| 2026-06-01 | $3,03 | -6,83 % | $3,16 | $3,24 | $2,90 | 57,47K |
| 2026-05-29 | $3,25 | -1,63 % | $3,43 | $3,44 | $3,18 | 44,63K |
| 2026-05-28 | $3,31 | -6,61 % | $3,19 | $3,47 | $3,12 | 63,17K |
| 2026-05-27 | $3,54 | -4,07 % | $3,56 | $4,02 | $3,24 | 185,02K |
| 2026-05-26 | $3,69 | +4,41 % | $3,63 | $3,89 | $3,53 | 183,02K |