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 | $1,95 | +3,17 % | $2,04 | $2,04 | $1,90 | 3,79K |
| 2026-09-30 | $1,89 | -6,44 % | $2,05 | $2,07 | $1,85 | 26,90K |
| 2026-09-29 | $2,02 | +3,59 % | $1,96 | $2,12 | $1,95 | 15,00K |
| 2026-09-28 | $1,95 | -2,50 % | $1,95 | $2,04 | $1,90 | 12,70K |
| 2026-09-25 | $2,00 | -3,38 % | $2,14 | $2,17 | $2,00 | 14,00K |
| 2026-09-24 | $2,07 | +5,08 % | $1,97 | $2,10 | $1,96 | 16,80K |
| 2026-09-23 | $1,97 | 0,00 % | $2,03 | $2,08 | $1,91 | 17,10K |
| 2026-09-22 | $1,97 | -6,64 % | $2,05 | $2,09 | $1,95 | 26,10K |
| 2026-09-21 | $2,11 | +2,93 % | $2,15 | $2,25 | $2,05 | 22,20K |
| 2026-09-18 | $2,05 | +1,99 % | $2,12 | $2,20 | $2,03 | 29,30K |
| 2026-09-17 | $2,01 | -10,67 % | $2,08 | $2,25 | $1,88 | 47,10K |
| 2026-09-16 | $2,25 | -6,64 % | $2,35 | $2,36 | $2,15 | 24,00K |
| 2026-09-15 | $2,41 | -6,52 % | $2,40 | $2,62 | $2,36 | 19,50K |
| 2026-09-14 | $2,58 | -1,60 % | $2,55 | $2,83 | $2,34 | 23,50K |
| 2026-09-11 | $2,62 | -5,42 % | $2,76 | $2,93 | $2,62 | 23,00K |
| 2026-09-10 | $2,77 | -10,93 % | $2,83 | $3,03 | $2,75 | 26,70K |
| 2026-09-09 | $3,11 | -5,76 % | $2,92 | $3,20 | $2,81 | 90,00K |
| 2026-09-08 | $3,30 | -16,88 % | $3,26 | $3,53 | $3,21 | 129,40K |
| 2026-09-04 | $3,97 | +4,45 % | $4,08 | $4,11 | $3,40 | 5,39M |
| 2026-09-03 | $3,80 | -7,52 % | $3,83 | $3,83 | $3,80 | 800 |
| 2026-09-02 | $4,11 | +2,72 % | $4,20 | $4,20 | $3,93 | 1,20K |
| 2026-09-01 | $4,00 | -1,82 % | $4,04 | $4,39 | $3,59 | 21,80K |
| 2026-08-31 | $4,07 | +2,39 % | $4,04 | $4,19 | $4,02 | 1,30K |
| 2026-08-28 | $3,98 | -4,10 % | $4,16 | $4,41 | $3,91 | 6,40K |
| 2026-08-27 | $4,15 | +3,23 % | $4,22 | $4,26 | $4,12 | 4,50K |
| 2026-08-26 | $4,02 | -3,13 % | $4,02 | $4,02 | $4,02 | 900 |
| 2026-08-25 | $4,15 | +3,75 % | $4,07 | $4,25 | $4,03 | 8,90K |
| 2026-08-24 | $4,00 | -0,74 % | $4,38 | $4,38 | $3,91 | 7,70K |
| 2026-08-21 | $4,03 | 0,00 % | $4,12 | $4,20 | $4,03 | 16,60K |
| 2026-08-20 | $4,03 | +1,00 % | $3,91 | $4,20 | $3,91 | 4,80K |
| 2026-08-19 | $3,99 | -6,34 % | $4,24 | $4,24 | $3,99 | 18,40K |
| 2026-08-18 | $4,26 | +0,24 % | $4,36 | $4,36 | $4,10 | 4,30K |
| 2026-08-17 | $4,25 | -0,93 % | $4,36 | $4,50 | $4,05 | 8,40K |
| 2026-08-14 | $4,29 | +5,67 % | $4,10 | $4,30 | $4,00 | 18,10K |
| 2026-08-13 | $4,06 | -3,79 % | $4,24 | $4,41 | $4,00 | 8,30K |
| 2026-08-12 | $4,22 | -5,59 % | $4,18 | $4,45 | $4,10 | 4,20K |
| 2026-08-11 | $4,47 | +9,83 % | $4,09 | $4,47 | $4,09 | 6,30K |
| 2026-08-10 | $4,07 | -11,90 % | $4,41 | $4,56 | $3,91 | 11,90K |
| 2026-08-07 | $4,62 | -3,75 % | $4,57 | $5,20 | $4,56 | 19,70K |
| 2026-08-06 | $4,80 | -2,04 % | $4,60 | $5,20 | $4,60 | 15,10K |
| 2026-08-05 | $4,90 | +19,51 % | $4,33 | $5,12 | $4,15 | 26,00K |
| 2026-08-04 | $4,10 | +1,86 % | $4,04 | $4,18 | $3,95 | 6,10K |
| 2026-08-03 | $4,03 | -2,54 % | $4,17 | $4,17 | $3,95 | 2,90K |
| 2026-07-31 | $4,13 | +0,98 % | $3,96 | $4,30 | $3,95 | 6,80K |
| 2026-07-30 | $4,09 | +2,25 % | $4,00 | $4,40 | $4,00 | 7,00K |
| 2026-07-29 | $4,00 | -4,08 % | $4,10 | $4,30 | $4,00 | 7,40K |
| 2026-07-28 | $4,17 | -0,48 % | $3,91 | $4,84 | $3,90 | 24,70K |
| 2026-07-27 | $4,19 | -1,87 % | $4,46 | $4,60 | $3,77 | 42,40K |
| 2026-07-24 | $4,27 | +22,00 % | $3,45 | $7,50 | $3,45 | 274,30K |
| 2026-07-23 | $3,50 | -9,09 % | $3,96 | $3,96 | $3,30 | 29,60K |
| 2026-07-22 | $3,85 | -3,75 % | $3,90 | $4,00 | $3,20 | 22,00K |
| 2026-07-21 | $4,00 | -5,88 % | $4,00 | $4,00 | $4,00 | 700 |
| 2026-07-20 | $4,25 | -1,85 % | $4,11 | $4,25 | $3,90 | 4,90K |
| 2026-07-17 | $4,33 | +3,10 % | $4,40 | $4,40 | $4,33 | 1,20K |
| 2026-07-16 | $4,20 | +0,60 % | $4,12 | $4,60 | $4,12 | 18,80K |
| 2026-07-15 | $4,18 | -5,11 % | $4,48 | $4,48 | $4,00 | 8,10K |
| 2026-07-14 | $4,40 | +0,23 % | $4,18 | $4,50 | $4,18 | 4,00K |
| 2026-07-13 | $4,39 | +5,02 % | $4,07 | $4,71 | $4,07 | 7,90K |
| 2026-07-10 | $4,18 | -0,36 % | $4,10 | $4,39 | $4,09 | 8,30K |
| 2026-07-09 | $4,20 | -0,12 % | $4,03 | $4,34 | $4,00 | 3,10K |
| 2026-07-08 | $4,20 | -1,18 % | $4,25 | $4,40 | $4,03 | 20,90K |
| 2026-07-07 | $4,25 | +1,67 % | $3,90 | $4,77 | $3,60 | 21,80K |
| 2026-07-06 | $4,18 | -2,34 % | $4,30 | $4,30 | $4,18 | 1,70K |
| 2026-07-02 | $4,28 | -0,47 % | $4,09 | $4,30 | $4,09 | 2,10K |
| 2026-07-01 | $4,30 | 0,00 % | $4,30 | $4,30 | $4,30 | 1,40K |
| 2026-06-30 | $4,30 | +2,38 % | $4,30 | $4,30 | $4,30 | 700 |
| 2026-06-29 | $4,20 | +4,48 % | $4,02 | $4,50 | $4,02 | 6,10K |
| 2026-06-26 | $4,02 | -6,51 % | $4,11 | $4,50 | $3,91 | 9,50K |
| 2026-06-25 | $4,30 | -6,52 % | $4,89 | $4,89 | $4,24 | 12,50K |
| 2026-06-24 | $4,60 | 0,00 % | $4,75 | $4,75 | $4,60 | 3,50K |
| 2026-06-23 | $4,60 | -0,76 % | $4,55 | $4,61 | $4,55 | 2,60K |
| 2026-06-22 | $4,64 | +0,76 % | $4,95 | $5,40 | $4,50 | 17,30K |
| 2026-06-18 | $4,60 | -3,16 % | $4,50 | $5,01 | $4,50 | 3,20K |
| 2026-06-17 | $4,75 | -6,24 % | $5,07 | $5,12 | $4,63 | 5,10K |
| 2026-06-16 | $5,07 | -5,84 % | $5,39 | $5,44 | $4,71 | 9,60K |
| 2026-06-15 | $5,38 | -0,55 % | $5,40 | $5,50 | $5,35 | 6,40K |
| 2026-06-12 | $5,41 | -5,09 % | $5,96 | $5,97 | $5,40 | 6,60K |
| 2026-06-11 | $5,70 | 0,00 % | $5,73 | $6,46 | $5,68 | 5,20K |
| 2026-06-10 | $5,70 | +1,42 % | $5,91 | $6,10 | $5,70 | 8,70K |
| 2026-06-09 | $5,62 | -6,57 % | $5,83 | $5,99 | $5,59 | 5,40K |
| 2026-06-08 | $6,01 | +2,47 % | $6,00 | $6,14 | $5,79 | 4,90K |
| 2026-06-05 | $5,87 | -1,84 % | $5,64 | $5,89 | $5,64 | 4,40K |
| 2026-06-04 | $5,98 | -1,16 % | $6,00 | $6,10 | $5,77 | 6,10K |
| 2026-06-03 | $6,05 | -4,12 % | $6,50 | $6,50 | $6,01 | 9,90K |
| 2026-06-02 | $6,31 | +0,16 % | $6,82 | $6,82 | $6,25 | 13,70K |
| 2026-06-01 | $6,30 | +2,77 % | $6,10 | $6,99 | $6,06 | 12,70K |
| 2026-05-29 | $6,13 | -6,01 % | $6,40 | $6,45 | $6,09 | 3,90K |
| 2026-05-28 | $6,52 | +4,35 % | $6,17 | $6,75 | $6,12 | 7,20K |
| 2026-05-27 | $6,25 | +3,31 % | $6,51 | $6,51 | $6,01 | 4,40K |
| 2026-05-26 | $6,05 | -6,35 % | $6,43 | $6,50 | $6,05 | 12,90K |