Markt geöffnet· · 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 | $2,39 | +28,49 % | $2,01 | $2,86 | $2,00 | 38,60M |
| 2026-09-30 | $1,86 | +1,64 % | $1,87 | $1,89 | $1,86 | 164,70K |
| 2026-09-29 | $1,83 | +1,67 % | $1,81 | $1,87 | $1,80 | 210,30K |
| 2026-09-28 | $1,80 | -1,10 % | $1,84 | $1,84 | $1,74 | 241,40K |
| 2026-09-25 | $1,82 | -3,70 % | $1,89 | $1,91 | $1,81 | 174,70K |
| 2026-09-24 | $1,89 | -2,58 % | $1,93 | $1,93 | $1,86 | 238,50K |
| 2026-09-23 | $1,94 | -1,77 % | $1,97 | $2,00 | $1,94 | 281,00K |
| 2026-09-22 | $1,98 | +1,28 % | $1,97 | $1,99 | $1,95 | 237,90K |
| 2026-09-21 | $1,95 | +1,56 % | $1,95 | $1,98 | $1,92 | 156,10K |
| 2026-09-18 | $1,92 | -1,79 % | $1,92 | $1,94 | $1,90 | 248,20K |
| 2026-09-17 | $1,96 | +2,62 % | $1,98 | $1,99 | $1,93 | 154,30K |
| 2026-09-16 | $1,90 | +1,33 % | $1,88 | $1,92 | $1,87 | 142,50K |
| 2026-09-15 | $1,88 | -2,08 % | $1,93 | $1,94 | $1,87 | 256,30K |
| 2026-09-14 | $1,92 | -1,03 % | $1,93 | $2,00 | $1,92 | 188,00K |
| 2026-09-11 | $1,94 | -3,48 % | $2,02 | $2,02 | $1,92 | 264,10K |
| 2026-09-10 | $2,01 | -0,99 % | $2,00 | $2,03 | $1,98 | 333,20K |
| 2026-09-09 | $2,03 | -2,40 % | $2,08 | $2,09 | $2,00 | 188,20K |
| 2026-09-08 | $2,08 | +1,46 % | $2,03 | $2,10 | $2,03 | 200,50K |
| 2026-09-04 | $2,05 | -2,38 % | $2,10 | $2,13 | $2,02 | 225,50K |
| 2026-09-03 | $2,10 | -1,41 % | $2,16 | $2,20 | $2,09 | 208,00K |
| 2026-09-02 | $2,13 | +3,90 % | $2,04 | $2,18 | $2,04 | 225,10K |
| 2026-09-01 | $2,05 | -3,76 % | $2,09 | $2,09 | $2,02 | 203,70K |
| 2026-08-31 | $2,13 | +1,91 % | $2,09 | $2,16 | $2,09 | 190,60K |
| 2026-08-28 | $2,09 | -4,13 % | $2,16 | $2,18 | $2,08 | 215,30K |
| 2026-08-27 | $2,18 | +2,35 % | $2,18 | $2,22 | $2,17 | 235,30K |
| 2026-08-26 | $2,13 | -5,33 % | $2,20 | $2,23 | $2,11 | 177,50K |
| 2026-08-25 | $2,25 | +4,65 % | $2,18 | $2,25 | $2,13 | 269,90K |
| 2026-08-24 | $2,15 | 0,00 % | $2,11 | $2,22 | $2,07 | 426,30K |
| 2026-08-21 | $2,15 | +5,91 % | $2,06 | $2,15 | $2,04 | 345,50K |
| 2026-08-20 | $2,03 | -1,46 % | $2,06 | $2,06 | $1,99 | 160,10K |
| 2026-08-19 | $2,06 | +0,98 % | $2,06 | $2,08 | $1,96 | 268,40K |
| 2026-08-18 | $2,04 | +0,99 % | $2,01 | $2,11 | $1,97 | 321,90K |
| 2026-08-17 | $2,02 | +3,06 % | $1,95 | $2,04 | $1,91 | 372,00K |
| 2026-08-14 | $1,96 | +1,03 % | $1,93 | $1,99 | $1,92 | 257,20K |
| 2026-08-13 | $1,94 | -6,28 % | $2,08 | $2,10 | $1,88 | 632,10K |
| 2026-08-12 | $2,07 | +2,48 % | $2,07 | $2,09 | $2,01 | 370,60K |
| 2026-08-11 | $2,02 | -0,49 % | $2,05 | $2,09 | $2,00 | 199,20K |
| 2026-08-10 | $2,03 | -1,93 % | $2,08 | $2,11 | $1,97 | 354,00K |
| 2026-08-07 | $2,07 | +7,81 % | $1,94 | $2,10 | $1,92 | 549,60K |
| 2026-08-06 | $1,92 | +0,52 % | $1,85 | $2,07 | $1,84 | 463,70K |
| 2026-08-05 | $1,91 | -2,80 % | $2,00 | $2,00 | $1,90 | 261,20K |
| 2026-08-04 | $1,97 | +9,17 % | $1,80 | $2,01 | $1,80 | 605,70K |
| 2026-08-03 | $1,80 | +2,86 % | $1,75 | $1,80 | $1,74 | 248,90K |
| 2026-07-31 | $1,75 | -0,57 % | $1,77 | $1,83 | $1,70 | 354,90K |
| 2026-07-30 | $1,76 | +2,92 % | $1,73 | $1,80 | $1,72 | 325,80K |
| 2026-07-29 | $1,71 | -11,40 % | $1,93 | $1,94 | $1,68 | 947,00K |
| 2026-07-28 | $1,93 | -2,03 % | $1,94 | $1,96 | $1,86 | 356,60K |
| 2026-07-27 | $1,97 | -1,99 % | $2,05 | $2,08 | $1,91 | 312,60K |
| 2026-07-24 | $2,01 | -0,99 % | $2,04 | $2,08 | $1,96 | 267,60K |
| 2026-07-23 | $2,03 | -0,98 % | $2,04 | $2,07 | $1,98 | 198,90K |
| 2026-07-22 | $2,05 | -0,97 % | $2,07 | $2,14 | $2,04 | 210,90K |
| 2026-07-21 | $2,07 | +3,50 % | $2,05 | $2,17 | $2,03 | 350,40K |
| 2026-07-20 | $2,00 | 0,00 % | $2,02 | $2,09 | $2,00 | 307,50K |
| 2026-07-17 | $2,00 | -1,96 % | $2,00 | $2,03 | $1,93 | 390,60K |
| 2026-07-16 | $2,04 | -3,77 % | $2,11 | $2,13 | $2,02 | 448,20K |
| 2026-07-15 | $2,12 | -1,85 % | $2,17 | $2,22 | $2,11 | 267,80K |
| 2026-07-14 | $2,16 | -0,92 % | $2,19 | $2,23 | $2,14 | 219,80K |
| 2026-07-13 | $2,18 | -1,36 % | $2,19 | $2,19 | $2,11 | 266,80K |
| 2026-07-10 | $2,21 | -0,45 % | $2,24 | $2,28 | $2,19 | 275,30K |
| 2026-07-09 | $2,22 | +1,83 % | $2,23 | $2,25 | $2,16 | 435,80K |
| 2026-07-08 | $2,18 | +1,40 % | $2,11 | $2,20 | $2,11 | 295,30K |
| 2026-07-07 | $2,15 | -0,92 % | $2,16 | $2,18 | $2,06 | 454,90K |
| 2026-07-06 | $2,17 | -3,12 % | $2,31 | $2,33 | $2,16 | 543,10K |
| 2026-07-02 | $2,24 | -7,05 % | $2,43 | $2,48 | $2,24 | 667,30K |
| 2026-07-01 | $2,41 | +0,84 % | $2,40 | $2,56 | $2,39 | 499,20K |
| 2026-06-30 | $2,39 | +3,02 % | $2,33 | $2,45 | $2,32 | 503,00K |
| 2026-06-29 | $2,32 | +0,87 % | $2,40 | $2,47 | $2,30 | 595,40K |
| 2026-06-26 | $2,30 | -10,85 % | $2,50 | $2,60 | $2,30 | 4,06M |
| 2026-06-25 | $2,58 | -7,86 % | $2,78 | $2,81 | $2,55 | 617,70K |
| 2026-06-24 | $2,80 | 0,00 % | $2,80 | $2,91 | $2,79 | 363,80K |
| 2026-06-23 | $2,80 | -2,10 % | $2,81 | $3,08 | $2,78 | 431,90K |
| 2026-06-22 | $2,86 | -1,38 % | $2,90 | $3,05 | $2,85 | 443,90K |
| 2026-06-18 | $2,90 | +2,84 % | $2,83 | $2,98 | $2,80 | 417,70K |
| 2026-06-17 | $2,82 | +1,08 % | $2,84 | $2,93 | $2,73 | 591,70K |
| 2026-06-16 | $2,79 | -0,71 % | $2,83 | $3,07 | $2,72 | 961,70K |
| 2026-06-15 | $2,81 | -6,64 % | $3,08 | $3,14 | $2,81 | 629,60K |
| 2026-06-12 | $3,01 | -1,95 % | $3,08 | $3,11 | $2,98 | 427,20K |
| 2026-06-11 | $3,07 | +5,86 % | $2,91 | $3,09 | $2,87 | 629,80K |
| 2026-06-10 | $2,90 | +2,11 % | $2,80 | $3,05 | $2,79 | 839,90K |
| 2026-06-09 | $2,84 | +1,43 % | $2,81 | $2,91 | $2,55 | 898,80K |
| 2026-06-08 | $2,80 | +1,45 % | $2,75 | $2,93 | $2,65 | 534,50K |
| 2026-06-05 | $2,76 | -12,10 % | $3,08 | $3,08 | $2,68 | 1,02M |
| 2026-06-04 | $3,14 | +4,32 % | $2,95 | $3,31 | $2,95 | 855,40K |
| 2026-06-03 | $3,01 | -4,75 % | $3,12 | $3,13 | $2,95 | 664,50K |
| 2026-06-02 | $3,16 | +6,04 % | $3,14 | $3,32 | $3,07 | 1,52M |
| 2026-06-01 | $2,98 | -1,32 % | $3,04 | $3,19 | $2,90 | 915,40K |
| 2026-05-29 | $3,02 | +2,37 % | $3,00 | $3,12 | $2,90 | 952,20K |
| 2026-05-28 | $2,95 | +16,60 % | $2,54 | $2,98 | $2,50 | 1,40M |
| 2026-05-27 | $2,53 | +1,61 % | $2,45 | $2,65 | $2,40 | 580,70K |
| 2026-05-26 | $2,49 | -2,73 % | $2,57 | $2,58 | $2,41 | 724,90K |