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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,77 | +4,12 % | $1,74 | $1,85 | $1,72 | 886,70K |
| 2026-10-01 | $1,70 | -3,41 % | $1,74 | $1,81 | $1,63 | 1,41M |
| 2026-09-30 | $1,76 | -2,22 % | $1,84 | $1,85 | $1,68 | 1,13M |
| 2026-09-29 | $1,80 | -4,26 % | $1,87 | $1,95 | $1,78 | 731,30K |
| 2026-09-28 | $1,88 | -4,08 % | $1,91 | $1,96 | $1,85 | 788,50K |
| 2026-09-25 | $1,96 | -3,45 % | $2,09 | $2,11 | $1,94 | 682,50K |
| 2026-09-24 | $2,03 | -6,02 % | $2,13 | $2,15 | $1,88 | 1,69M |
| 2026-09-23 | $2,16 | -14,62 % | $2,53 | $2,53 | $2,14 | 730,00K |
| 2026-09-22 | $2,53 | +4,12 % | $2,44 | $2,55 | $2,39 | 698,70K |
| 2026-09-21 | $2,43 | +5,19 % | $2,34 | $2,46 | $2,34 | 1,08M |
| 2026-09-18 | $2,31 | +0,43 % | $2,29 | $2,32 | $2,21 | 1,06M |
| 2026-09-17 | $2,30 | +9,26 % | $2,15 | $2,32 | $2,11 | 712,00K |
| 2026-09-16 | $2,11 | -1,17 % | $2,13 | $2,16 | $2,06 | 738,20K |
| 2026-09-15 | $2,13 | -10,50 % | $2,40 | $2,40 | $2,10 | 1,11M |
| 2026-09-14 | $2,38 | -1,65 % | $2,40 | $2,43 | $2,37 | 572,90K |
| 2026-09-11 | $2,42 | +0,83 % | $2,44 | $2,49 | $2,36 | 1,05M |
| 2026-09-10 | $2,40 | -8,05 % | $2,57 | $2,60 | $2,39 | 855,90K |
| 2026-09-09 | $2,61 | -3,51 % | $2,69 | $2,72 | $2,55 | 650,50K |
| 2026-09-08 | $2,70 | -3,22 % | $2,79 | $3,00 | $2,68 | 1,68M |
| 2026-09-04 | $2,80 | +10,04 % | $2,51 | $2,88 | $2,51 | 1,59M |
| 2026-09-03 | $2,54 | +3,25 % | $2,47 | $2,56 | $2,45 | 813,00K |
| 2026-09-02 | $2,46 | +1,44 % | $2,43 | $2,49 | $2,42 | 657,80K |
| 2026-09-01 | $2,42 | -3,77 % | $2,48 | $2,56 | $2,39 | 653,60K |
| 2026-08-31 | $2,52 | -3,08 % | $2,54 | $2,59 | $2,49 | 679,20K |
| 2026-08-28 | $2,60 | -0,38 % | $2,59 | $2,73 | $2,48 | 1,11M |
| 2026-08-27 | $2,61 | -4,04 % | $2,72 | $2,87 | $2,60 | 685,80K |
| 2026-08-26 | $2,72 | +1,87 % | $2,63 | $2,77 | $2,61 | 833,30K |
| 2026-08-25 | $2,67 | +1,14 % | $2,64 | $2,72 | $2,57 | 868,10K |
| 2026-08-24 | $2,64 | -3,65 % | $2,74 | $2,74 | $2,62 | 487,70K |
| 2026-08-21 | $2,74 | +2,62 % | $2,71 | $2,84 | $2,66 | 662,10K |
| 2026-08-20 | $2,67 | -4,98 % | $2,79 | $2,89 | $2,66 | 708,40K |
| 2026-08-19 | $2,81 | +4,27 % | $2,71 | $2,86 | $2,58 | 1,11M |
| 2026-08-18 | $2,69 | -12,64 % | $3,01 | $3,03 | $2,69 | 1,13M |
| 2026-08-17 | $3,09 | -10,06 % | $3,39 | $3,46 | $2,96 | 1,04M |
| 2026-08-14 | $3,43 | +1,48 % | $3,37 | $3,49 | $3,33 | 1,05M |
| 2026-08-13 | $3,38 | +4,00 % | $3,24 | $3,54 | $3,24 | 1,56M |
| 2026-08-12 | $3,25 | +1,09 % | $3,22 | $3,32 | $2,97 | 1,38M |
| 2026-08-11 | $3,21 | +16,91 % | $2,96 | $3,40 | $2,84 | 2,24M |
| 2026-08-10 | $2,75 | -45,11 % | $2,87 | $3,12 | $2,50 | 4,08M |
| 2026-08-07 | $5,01 | +5,03 % | $4,78 | $5,20 | $4,78 | 714,60K |
| 2026-08-06 | $4,77 | -3,64 % | $4,92 | $5,03 | $4,71 | 444,80K |
| 2026-08-05 | $4,95 | -0,20 % | $4,89 | $5,04 | $4,89 | 260,00K |
| 2026-08-04 | $4,96 | +1,64 % | $4,93 | $5,05 | $4,90 | 439,40K |
| 2026-08-03 | $4,88 | +1,46 % | $4,81 | $4,92 | $4,68 | 220,80K |
| 2026-07-31 | $4,81 | -0,82 % | $4,87 | $4,87 | $4,55 | 357,30K |
| 2026-07-30 | $4,85 | +11,37 % | $4,44 | $4,92 | $4,43 | 329,20K |
| 2026-07-29 | $4,36 | -6,55 % | $4,64 | $4,66 | $4,33 | 426,20K |
| 2026-07-28 | $4,66 | -0,64 % | $4,69 | $4,70 | $4,20 | 439,30K |
| 2026-07-27 | $4,69 | +1,74 % | $4,69 | $4,81 | $4,51 | 303,80K |
| 2026-07-24 | $4,61 | -1,28 % | $4,71 | $4,75 | $4,55 | 266,40K |
| 2026-07-23 | $4,67 | -3,11 % | $4,71 | $4,80 | $4,62 | 310,30K |
| 2026-07-22 | $4,82 | -0,82 % | $4,86 | $4,95 | $4,74 | 299,60K |
| 2026-07-21 | $4,86 | +1,67 % | $5,02 | $5,10 | $4,81 | 458,30K |
| 2026-07-20 | $4,78 | +7,42 % | $4,52 | $4,95 | $4,48 | 653,20K |
| 2026-07-17 | $4,45 | +6,97 % | $4,10 | $4,57 | $4,10 | 619,50K |
| 2026-07-16 | $4,16 | +0,24 % | $4,13 | $4,20 | $4,04 | 427,70K |
| 2026-07-15 | $4,15 | -1,19 % | $4,17 | $4,23 | $3,99 | 423,10K |
| 2026-07-14 | $4,20 | 0,00 % | $4,21 | $4,28 | $4,14 | 286,70K |
| 2026-07-13 | $4,20 | -3,00 % | $4,30 | $4,40 | $4,20 | 312,30K |
| 2026-07-10 | $4,33 | 0,00 % | $4,39 | $4,50 | $4,24 | 403,20K |
| 2026-07-09 | $4,33 | +3,59 % | $4,19 | $4,46 | $4,13 | 471,50K |
| 2026-07-08 | $4,18 | -0,95 % | $4,22 | $4,33 | $4,12 | 450,10K |
| 2026-07-07 | $4,22 | -5,80 % | $4,48 | $4,51 | $4,17 | 414,20K |
| 2026-07-06 | $4,48 | -0,88 % | $4,53 | $4,77 | $4,43 | 508,10K |
| 2026-07-02 | $4,52 | +2,49 % | $4,41 | $4,66 | $4,37 | 264,30K |
| 2026-07-01 | $4,41 | -2,00 % | $4,46 | $4,70 | $4,40 | 462,30K |
| 2026-06-30 | $4,50 | -0,44 % | $4,50 | $4,56 | $4,42 | 337,40K |
| 2026-06-29 | $4,52 | -1,09 % | $4,63 | $4,75 | $4,39 | 430,40K |
| 2026-06-26 | $4,57 | +3,39 % | $4,39 | $4,64 | $4,37 | 1,09M |
| 2026-06-25 | $4,42 | -2,75 % | $4,56 | $4,67 | $4,37 | 636,70K |
| 2026-06-24 | $4,55 | -1,20 % | $4,56 | $4,64 | $4,47 | 416,20K |
| 2026-06-23 | $4,60 | -2,95 % | $4,55 | $4,77 | $4,47 | 539,00K |
| 2026-06-22 | $4,74 | -4,05 % | $4,87 | $4,88 | $4,56 | 523,70K |
| 2026-06-18 | $4,94 | +2,70 % | $4,94 | $5,09 | $4,89 | 984,50K |
| 2026-06-17 | $4,81 | -4,37 % | $5,09 | $5,23 | $4,79 | 471,50K |
| 2026-06-16 | $5,03 | -0,98 % | $5,09 | $5,19 | $5,01 | 453,10K |
| 2026-06-15 | $5,08 | -5,05 % | $5,49 | $5,52 | $5,05 | 573,80K |
| 2026-06-12 | $5,35 | 0,00 % | $5,50 | $5,65 | $5,30 | 671,40K |
| 2026-06-11 | $5,35 | +7,65 % | $5,06 | $5,39 | $5,03 | 476,50K |
| 2026-06-10 | $4,97 | -5,87 % | $5,20 | $5,53 | $4,95 | 584,90K |
| 2026-06-09 | $5,28 | +4,97 % | $5,08 | $5,43 | $4,82 | 1,53M |
| 2026-06-08 | $5,03 | -1,57 % | $5,31 | $5,37 | $4,97 | 636,80K |
| 2026-06-05 | $5,11 | -10,51 % | $5,63 | $5,69 | $5,04 | 908,20K |
| 2026-06-04 | $5,71 | +10,44 % | $5,02 | $5,79 | $5,01 | 811,50K |
| 2026-06-03 | $5,17 | -0,96 % | $5,22 | $5,34 | $4,82 | 884,90K |
| 2026-06-02 | $5,22 | -1,51 % | $5,27 | $5,50 | $5,22 | 519,60K |
| 2026-06-01 | $5,30 | -1,49 % | $5,40 | $5,44 | $5,22 | 536,00K |
| 2026-05-29 | $5,38 | -2,89 % | $5,57 | $5,58 | $5,29 | 513,00K |
| 2026-05-28 | $5,54 | +2,59 % | $5,47 | $5,74 | $5,40 | 737,50K |
| 2026-05-27 | $5,40 | -1,64 % | $5,47 | $5,54 | $5,24 | 765,70K |