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 | $2,02 | +2,02 % | $2,00 | $2,03 | $1,98 | 1,93M |
| 2026-09-30 | $1,98 | -3,88 % | $2,08 | $2,08 | $1,92 | 3,73M |
| 2026-09-29 | $2,06 | -3,74 % | $2,15 | $2,15 | $2,05 | 2,56M |
| 2026-09-28 | $2,14 | -1,83 % | $2,17 | $2,18 | $2,12 | 1,73M |
| 2026-09-25 | $2,18 | 0,00 % | $2,18 | $2,18 | $2,15 | 1,22M |
| 2026-09-24 | $2,18 | -0,91 % | $2,19 | $2,22 | $2,14 | 3,24M |
| 2026-09-23 | $2,20 | +1,85 % | $2,16 | $2,21 | $2,12 | 5,18M |
| 2026-09-22 | $2,16 | 0,00 % | $2,17 | $2,19 | $2,15 | 1,27M |
| 2026-09-21 | $2,16 | -0,92 % | $2,18 | $2,19 | $2,14 | 2,40M |
| 2026-09-18 | $2,18 | -1,80 % | $2,20 | $2,23 | $2,18 | 1,03M |
| 2026-09-17 | $2,22 | -1,33 % | $2,26 | $2,29 | $2,22 | 1,72M |
| 2026-09-16 | $2,25 | -1,75 % | $2,29 | $2,33 | $2,25 | 1,84M |
| 2026-09-15 | $2,29 | -3,38 % | $2,38 | $2,38 | $2,27 | 1,46M |
| 2026-09-14 | $2,37 | -1,25 % | $2,39 | $2,42 | $2,32 | 2,58M |
| 2026-09-11 | $2,40 | -1,64 % | $2,45 | $2,45 | $2,40 | 948,70K |
| 2026-09-10 | $2,44 | -0,81 % | $2,46 | $2,46 | $2,42 | 2,06M |
| 2026-09-09 | $2,46 | -0,81 % | $2,48 | $2,50 | $2,46 | 1,78M |
| 2026-09-08 | $2,48 | -3,12 % | $2,55 | $2,56 | $2,48 | 1,27M |
| 2026-09-04 | $2,56 | +0,79 % | $2,52 | $2,59 | $2,52 | 792,10K |
| 2026-09-03 | $2,54 | -0,78 % | $2,56 | $2,58 | $2,53 | 512,00K |
| 2026-09-02 | $2,56 | +0,39 % | $2,54 | $2,57 | $2,53 | 608,60K |
| 2026-09-01 | $2,55 | +1,59 % | $2,52 | $2,57 | $2,51 | 1,30M |
| 2026-08-31 | $2,51 | -1,57 % | $2,52 | $2,54 | $2,50 | 4,89M |
| 2026-08-28 | $2,55 | +1,59 % | $2,50 | $2,60 | $2,50 | 1,70M |
| 2026-08-27 | $2,51 | -0,79 % | $2,52 | $2,54 | $2,49 | 1,07M |
| 2026-08-26 | $2,53 | -1,94 % | $2,57 | $2,58 | $2,52 | 2,23M |
| 2026-08-25 | $2,58 | -0,77 % | $2,58 | $2,61 | $2,57 | 481,80K |
| 2026-08-24 | $2,60 | -0,76 % | $2,62 | $2,64 | $2,59 | 771,50K |
| 2026-08-21 | $2,62 | +0,38 % | $2,64 | $2,64 | $2,61 | 504,70K |
| 2026-08-20 | $2,61 | -0,76 % | $2,63 | $2,63 | $2,60 | 772,40K |
| 2026-08-19 | $2,63 | +0,38 % | $2,62 | $2,65 | $2,61 | 656,10K |
| 2026-08-18 | $2,62 | 0,00 % | $2,62 | $2,65 | $2,62 | 968,10K |
| 2026-08-17 | $2,62 | -0,76 % | $2,62 | $2,63 | $2,59 | 864,10K |
| 2026-08-14 | $2,64 | +1,15 % | $2,62 | $2,67 | $2,60 | 710,80K |
| 2026-08-13 | $2,61 | 0,00 % | $2,60 | $2,63 | $2,60 | 819,80K |
| 2026-08-12 | $2,61 | +0,77 % | $2,63 | $2,63 | $2,59 | 756,70K |
| 2026-08-11 | $2,59 | -1,15 % | $2,64 | $2,67 | $2,59 | 883,90K |
| 2026-08-10 | $2,62 | -1,50 % | $2,65 | $2,67 | $2,59 | 1,25M |
| 2026-08-07 | $2,66 | +0,38 % | $2,65 | $2,69 | $2,64 | 1,04M |
| 2026-08-06 | $2,65 | 0,00 % | $2,68 | $2,68 | $2,62 | 723,00K |
| 2026-08-05 | $2,65 | -0,75 % | $2,66 | $2,68 | $2,64 | 815,00K |
| 2026-08-04 | $2,67 | -0,74 % | $2,69 | $2,71 | $2,66 | 721,20K |
| 2026-08-03 | $2,69 | 0,00 % | $2,69 | $2,74 | $2,69 | 606,40K |
| 2026-07-31 | $2,69 | +1,13 % | $2,66 | $2,71 | $2,65 | 618,00K |
| 2026-07-30 | $2,66 | +1,53 % | $2,61 | $2,68 | $2,61 | 665,80K |
| 2026-07-29 | $2,62 | +0,38 % | $2,64 | $2,66 | $2,60 | 794,50K |
| 2026-07-28 | $2,61 | -0,38 % | $2,64 | $2,65 | $2,60 | 732,40K |
| 2026-07-27 | $2,62 | -0,76 % | $2,68 | $2,70 | $2,62 | 800,80K |
| 2026-07-24 | $2,64 | 0,00 % | $2,65 | $2,66 | $2,64 | 796,00K |
| 2026-07-23 | $2,64 | +0,76 % | $2,65 | $2,65 | $2,59 | 859,80K |
| 2026-07-22 | $2,62 | -2,96 % | $2,70 | $2,71 | $2,62 | 889,90K |
| 2026-07-21 | $2,70 | +1,12 % | $2,67 | $2,71 | $2,63 | 1,30M |
| 2026-07-20 | $2,67 | -2,20 % | $2,72 | $2,76 | $2,67 | 1,56M |
| 2026-07-17 | $2,73 | -1,80 % | $2,75 | $2,78 | $2,71 | 1,39M |
| 2026-07-16 | $2,78 | +1,09 % | $2,74 | $2,80 | $2,74 | 872,30K |
| 2026-07-15 | $2,75 | -1,08 % | $2,77 | $2,81 | $2,73 | 1,22M |
| 2026-07-14 | $2,78 | -0,71 % | $2,79 | $2,82 | $2,77 | 1,04M |
| 2026-07-13 | $2,80 | 0,00 % | $2,82 | $2,84 | $2,79 | 1,08M |
| 2026-07-10 | $2,80 | +0,36 % | $2,81 | $2,83 | $2,78 | 1,14M |
| 2026-07-09 | $2,79 | -2,11 % | $2,86 | $2,86 | $2,79 | 1,68M |
| 2026-07-08 | $2,85 | -3,06 % | $2,94 | $2,95 | $2,83 | 1,50M |
| 2026-07-07 | $2,94 | 0,00 % | $2,96 | $2,99 | $2,94 | 912,90K |
| 2026-07-06 | $2,94 | -0,68 % | $2,96 | $2,97 | $2,93 | 854,00K |
| 2026-07-02 | $2,96 | -0,34 % | $2,95 | $3,01 | $2,95 | 1,33M |
| 2026-07-01 | $2,97 | 0,00 % | $2,97 | $3,00 | $2,95 | 1,59M |
| 2026-06-30 | $2,97 | -1,00 % | $2,98 | $3,00 | $2,95 | 1,14M |
| 2026-06-29 | $3,00 | +1,01 % | $2,96 | $3,00 | $2,95 | 1,34M |
| 2026-06-26 | $2,97 | +2,41 % | $2,91 | $3,00 | $2,91 | 2,79M |
| 2026-06-25 | $2,90 | -0,68 % | $2,90 | $2,91 | $2,86 | 1,77M |
| 2026-06-24 | $2,92 | 0,00 % | $2,94 | $2,95 | $2,91 | 1,19M |
| 2026-06-23 | $2,92 | +0,69 % | $2,91 | $2,94 | $2,90 | 1,77M |
| 2026-06-22 | $2,90 | 0,00 % | $2,90 | $2,92 | $2,89 | 1,73M |
| 2026-06-18 | $2,90 | 0,00 % | $2,89 | $2,93 | $2,89 | 2,42M |
| 2026-06-17 | $2,90 | -0,34 % | $2,90 | $2,91 | $2,86 | 3,06M |
| 2026-06-16 | $2,91 | +1,39 % | $2,89 | $2,93 | $2,88 | 2,55M |
| 2026-06-15 | $2,87 | -0,35 % | $2,88 | $2,89 | $2,85 | 1,20M |
| 2026-06-12 | $2,88 | +0,35 % | $2,88 | $2,90 | $2,87 | 758,00K |
| 2026-06-11 | $2,87 | -0,69 % | $2,89 | $2,92 | $2,86 | 1,98M |
| 2026-06-10 | $2,89 | -1,03 % | $2,93 | $2,94 | $2,89 | 1,75M |
| 2026-06-09 | $2,92 | -1,02 % | $2,98 | $3,00 | $2,89 | 2,27M |
| 2026-06-08 | $2,95 | -2,64 % | $3,04 | $3,06 | $2,95 | 1,53M |
| 2026-06-05 | $3,03 | -0,98 % | $3,07 | $3,10 | $3,02 | 2,07M |
| 2026-06-04 | $3,06 | -28,50 % | $2,98 | $3,07 | $2,98 | 3,64M |
| 2026-06-03 | $4,28 | -0,23 % | $4,26 | $4,30 | $4,25 | 989,20K |
| 2026-06-02 | $4,29 | +0,23 % | $4,26 | $4,29 | $4,22 | 1,13M |
| 2026-06-01 | $4,28 | +1,90 % | $4,20 | $4,29 | $4,20 | 847,10K |
| 2026-05-29 | $4,20 | -0,71 % | $4,22 | $4,23 | $4,19 | 1,51M |
| 2026-05-28 | $4,23 | 0,00 % | $4,22 | $4,25 | $4,20 | 755,80K |
| 2026-05-27 | $4,23 | +0,48 % | $4,23 | $4,25 | $4,20 | 943,80K |
| 2026-05-26 | $4,21 | -0,71 % | $4,28 | $4,28 | $4,17 | 1,10M |