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 | $1,17 | -24,52 % | $1,53 | $1,88 | $1,12 | 1,19M |
| 2026-09-30 | $1,55 | -1,90 % | $1,55 | $1,60 | $1,53 | 10,00K |
| 2026-09-29 | $1,58 | +0,64 % | $1,58 | $1,58 | $1,46 | 41,40K |
| 2026-09-28 | $1,57 | -4,85 % | $1,66 | $1,67 | $1,55 | 16,40K |
| 2026-09-25 | $1,65 | -1,20 % | $1,62 | $1,73 | $1,62 | 28,50K |
| 2026-09-24 | $1,67 | +0,60 % | $1,62 | $1,69 | $1,58 | 80,80K |
| 2026-09-23 | $1,66 | -12,63 % | $1,93 | $1,93 | $1,64 | 91,40K |
| 2026-09-22 | $1,90 | -3,06 % | $1,95 | $1,96 | $1,90 | 24,50K |
| 2026-09-21 | $1,96 | +1,03 % | $2,02 | $2,10 | $1,94 | 51,10K |
| 2026-09-18 | $1,94 | -1,02 % | $1,96 | $2,02 | $1,94 | 67,70K |
| 2026-09-17 | $1,96 | +6,52 % | $1,89 | $2,04 | $1,88 | 81,80K |
| 2026-09-16 | $1,84 | -7,07 % | $1,96 | $2,00 | $1,83 | 56,80K |
| 2026-09-15 | $1,98 | -9,17 % | $2,04 | $2,07 | $1,93 | 76,20K |
| 2026-09-14 | $2,18 | -2,68 % | $2,33 | $2,48 | $2,09 | 479,10K |
| 2026-09-11 | $2,24 | +7,18 % | $2,08 | $2,25 | $2,07 | 422,90K |
| 2026-09-10 | $2,09 | +7,18 % | $1,95 | $2,09 | $1,92 | 46,80K |
| 2026-09-09 | $1,95 | -5,34 % | $2,02 | $2,03 | $1,93 | 31,50K |
| 2026-09-08 | $2,06 | -5,07 % | $2,15 | $2,15 | $2,04 | 49,10K |
| 2026-09-04 | $2,17 | -1,36 % | $2,21 | $2,24 | $2,09 | 111,90K |
| 2026-09-03 | $2,20 | +5,77 % | $2,13 | $2,29 | $2,10 | 137,20K |
| 2026-09-02 | $2,08 | -24,91 % | $2,10 | $2,25 | $2,00 | 511,90K |
| 2026-09-01 | $2,77 | +13,06 % | $2,42 | $2,87 | $2,11 | 2,87M |
| 2026-08-31 | $2,45 | -2,00 % | $2,46 | $2,53 | $2,41 | 30,30K |
| 2026-08-28 | $2,50 | -11,97 % | $2,82 | $2,82 | $2,45 | 128,40K |
| 2026-08-27 | $2,84 | -25,46 % | $3,15 | $3,21 | $2,53 | 1,64M |
| 2026-08-26 | $3,81 | +0,53 % | $3,87 | $3,87 | $3,65 | 14,90K |
| 2026-08-25 | $3,79 | -18,67 % | $3,94 | $4,00 | $3,56 | 267,00K |
| 2026-08-24 | $4,66 | +0,65 % | $4,50 | $4,68 | $4,30 | 39,40K |
| 2026-08-21 | $4,63 | +0,65 % | $4,60 | $4,69 | $4,45 | 11,40K |
| 2026-08-20 | $4,60 | +4,43 % | $4,25 | $4,61 | $4,25 | 18,90K |
| 2026-08-19 | $4,41 | +1,50 % | $4,46 | $4,49 | $4,32 | 11,80K |
| 2026-08-18 | $4,34 | 0,00 % | $4,24 | $4,40 | $4,22 | 4,30K |
| 2026-08-17 | $4,34 | -3,45 % | $4,46 | $4,50 | $4,16 | 5,40K |
| 2026-08-14 | $4,49 | -1,43 % | $4,47 | $4,53 | $4,44 | 13,60K |
| 2026-08-13 | $4,56 | +4,83 % | $4,35 | $4,56 | $4,35 | 8,80K |
| 2026-08-12 | $4,35 | -5,84 % | $4,51 | $4,51 | $4,23 | 14,40K |
| 2026-08-11 | $4,62 | +3,36 % | $4,40 | $4,62 | $4,40 | 7,80K |
| 2026-08-10 | $4,47 | -1,54 % | $4,48 | $4,49 | $4,21 | 13,40K |
| 2026-08-07 | $4,54 | +2,95 % | $4,47 | $4,62 | $4,35 | 30,40K |
| 2026-08-06 | $4,41 | +0,46 % | $4,22 | $4,53 | $4,21 | 11,20K |
| 2026-08-05 | $4,39 | -2,88 % | $4,01 | $4,46 | $4,01 | 73,60K |
| 2026-08-04 | $4,52 | +12,72 % | $4,10 | $4,56 | $3,93 | 27,60K |
| 2026-08-03 | $4,01 | +1,78 % | $3,91 | $4,16 | $3,90 | 11,80K |
| 2026-07-31 | $3,94 | +5,35 % | $3,95 | $4,00 | $3,71 | 15,80K |
| 2026-07-30 | $3,74 | -1,58 % | $3,75 | $3,94 | $3,70 | 29,90K |
| 2026-07-29 | $3,80 | +4,68 % | $3,60 | $4,00 | $3,60 | 28,10K |
| 2026-07-28 | $3,63 | 0,00 % | $3,51 | $3,74 | $3,51 | 2,60K |
| 2026-07-27 | $3,63 | -3,97 % | $3,73 | $3,73 | $3,40 | 9,30K |
| 2026-07-24 | $3,78 | +2,16 % | $3,63 | $3,78 | $3,55 | 7,00K |
| 2026-07-23 | $3,70 | -3,39 % | $3,74 | $3,74 | $3,62 | 4,00K |
| 2026-07-22 | $3,83 | -0,78 % | $3,86 | $3,86 | $3,55 | 21,30K |
| 2026-07-21 | $3,86 | +0,26 % | $3,84 | $3,95 | $3,80 | 8,00K |
| 2026-07-20 | $3,85 | -0,77 % | $3,86 | $3,98 | $3,85 | 6,90K |
| 2026-07-17 | $3,88 | -4,43 % | $4,05 | $4,11 | $3,85 | 21,60K |
| 2026-07-16 | $4,06 | -0,98 % | $4,19 | $4,29 | $4,01 | 14,90K |
| 2026-07-15 | $4,10 | -0,49 % | $4,20 | $4,31 | $4,07 | 12,10K |
| 2026-07-14 | $4,12 | +2,74 % | $4,13 | $4,29 | $3,98 | 42,40K |
| 2026-07-13 | $4,01 | -3,61 % | $3,99 | $4,12 | $3,99 | 10,70K |
| 2026-07-10 | $4,16 | -0,48 % | $4,22 | $4,55 | $4,12 | 39,80K |
| 2026-07-09 | $4,18 | +4,24 % | $3,98 | $4,30 | $3,86 | 17,20K |
| 2026-07-08 | $4,01 | -4,98 % | $4,06 | $4,10 | $3,96 | 11,10K |
| 2026-07-07 | $4,22 | +0,24 % | $4,26 | $4,26 | $3,97 | 36,50K |
| 2026-07-06 | $4,21 | -5,61 % | $4,51 | $4,85 | $4,20 | 73,10K |
| 2026-07-02 | $4,46 | -6,69 % | $4,70 | $5,17 | $4,46 | 23,80K |
| 2026-07-01 | $4,78 | +12,21 % | $4,08 | $4,81 | $4,06 | 44,40K |
| 2026-06-30 | $4,26 | +5,19 % | $4,00 | $4,29 | $3,91 | 19,40K |
| 2026-06-29 | $4,05 | -1,46 % | $4,35 | $4,35 | $3,99 | 17,50K |
| 2026-06-26 | $4,11 | +2,75 % | $4,03 | $4,37 | $4,01 | 26,80K |
| 2026-06-25 | $4,00 | -4,08 % | $4,13 | $4,51 | $3,99 | 44,10K |
| 2026-06-24 | $4,17 | +8,59 % | $3,86 | $4,25 | $3,81 | 79,40K |
| 2026-06-23 | $3,84 | -3,03 % | $3,96 | $4,01 | $3,84 | 24,10K |
| 2026-06-22 | $3,96 | -1,25 % | $4,02 | $4,15 | $3,89 | 33,70K |
| 2026-06-18 | $4,01 | -7,39 % | $4,50 | $4,53 | $3,79 | 91,80K |
| 2026-06-17 | $4,33 | -15,43 % | $5,14 | $5,26 | $4,32 | 100,80K |
| 2026-06-16 | $5,12 | -10,49 % | $5,75 | $5,84 | $5,01 | 119,00K |
| 2026-06-15 | $5,72 | +7,52 % | $5,80 | $6,64 | $5,23 | 384,80K |
| 2026-06-12 | $5,32 | -11,92 % | $6,20 | $6,40 | $5,24 | 12,78K |
| 2026-06-11 | $6,04 | -13,71 % | $6,80 | $7,20 | $5,64 | 25,19K |
| 2026-06-10 | $7,00 | +1,74 % | $7,16 | $7,16 | $6,68 | 6,69K |
| 2026-06-09 | $6,88 | +3,61 % | $6,72 | $7,20 | $6,48 | 16,72K |
| 2026-06-08 | $6,64 | -21,70 % | $7,52 | $7,52 | $6,48 | 23,59K |
| 2026-06-05 | $8,48 | -4,93 % | $9,16 | $9,16 | $8,12 | 10,30K |
| 2026-06-04 | $8,92 | +4,21 % | $8,80 | $9,16 | $8,40 | 6,31K |
| 2026-06-03 | $8,56 | -4,89 % | $9,00 | $9,40 | $8,52 | 5,57K |
| 2026-06-02 | $9,00 | -2,60 % | $9,48 | $9,48 | $8,84 | 6,63K |
| 2026-06-01 | $9,24 | +0,87 % | $9,60 | $9,80 | $9,08 | 25,07K |
| 2026-05-29 | $9,16 | -0,43 % | $9,16 | $9,40 | $9,00 | 18,32K |
| 2026-05-28 | $9,20 | +10,05 % | $8,40 | $9,80 | $8,20 | 49,60K |
| 2026-05-27 | $8,36 | -0,48 % | $8,40 | $8,52 | $7,88 | 19,17K |
| 2026-05-26 | $8,40 | +5,00 % | $8,04 | $8,72 | $8,00 | 18,32K |