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 | $3,00 | -3,84 % | $3,10 | $3,10 | $3,00 | 1,23K |
| 2026-09-30 | $3,12 | +0,65 % | $3,10 | $3,12 | $3,01 | 4,00K |
| 2026-09-29 | $3,10 | -1,59 % | $3,14 | $3,19 | $3,01 | 10,30K |
| 2026-09-28 | $3,15 | -3,67 % | $3,15 | $3,15 | $3,15 | 4,20K |
| 2026-09-25 | $3,27 | -0,30 % | $3,23 | $3,28 | $3,13 | 14,50K |
| 2026-09-24 | $3,28 | +3,47 % | $3,10 | $3,28 | $3,10 | 6,40K |
| 2026-09-23 | $3,17 | -0,63 % | $3,09 | $3,18 | $3,00 | 7,20K |
| 2026-09-22 | $3,19 | -0,93 % | $3,21 | $3,21 | $2,97 | 3,10K |
| 2026-09-21 | $3,22 | +0,31 % | $3,10 | $3,22 | $3,10 | 3,20K |
| 2026-09-18 | $3,21 | +7,72 % | $2,92 | $3,29 | $2,92 | 34,30K |
| 2026-09-17 | $2,98 | +2,05 % | $2,90 | $3,03 | $2,90 | 1,90K |
| 2026-09-16 | $2,92 | -1,35 % | $2,95 | $2,97 | $2,91 | 10,60K |
| 2026-09-15 | $2,96 | -2,63 % | $3,01 | $3,02 | $2,96 | 2,10K |
| 2026-09-14 | $3,04 | +0,66 % | $3,02 | $3,12 | $3,02 | 3,10K |
| 2026-09-11 | $3,02 | -0,33 % | $3,01 | $3,06 | $3,01 | 4,50K |
| 2026-09-10 | $3,03 | -1,30 % | $3,07 | $3,12 | $3,03 | 3,10K |
| 2026-09-09 | $3,07 | -1,29 % | $3,04 | $3,15 | $3,04 | 7,20K |
| 2026-09-08 | $3,11 | -6,33 % | $3,22 | $3,22 | $3,10 | 17,70K |
| 2026-09-04 | $3,32 | +9,57 % | $2,93 | $3,32 | $2,81 | 91,30K |
| 2026-09-03 | $3,03 | +1,00 % | $3,01 | $3,07 | $2,95 | 30,10K |
| 2026-09-02 | $3,00 | +3,81 % | $2,90 | $3,04 | $2,51 | 28,90K |
| 2026-09-01 | $2,89 | +4,71 % | $2,89 | $2,90 | $2,84 | 19,70K |
| 2026-08-31 | $2,76 | -4,17 % | $2,88 | $2,91 | $2,75 | 34,80K |
| 2026-08-28 | $2,88 | -0,69 % | $2,90 | $2,90 | $2,88 | 1,50K |
| 2026-08-27 | $2,90 | 0,00 % | $2,95 | $3,02 | $2,90 | 3,00K |
| 2026-08-26 | $2,90 | -0,34 % | $2,90 | $3,01 | $2,88 | 10,00K |
| 2026-08-25 | $2,91 | +0,69 % | $2,91 | $3,06 | $2,91 | 17,10K |
| 2026-08-24 | $2,89 | -2,03 % | $2,86 | $2,96 | $2,86 | 29,10K |
| 2026-08-21 | $2,95 | -0,34 % | $2,96 | $3,07 | $2,90 | 20,40K |
| 2026-08-20 | $2,96 | -2,63 % | $3,03 | $3,06 | $2,93 | 27,20K |
| 2026-08-19 | $3,04 | -4,70 % | $3,13 | $3,25 | $3,00 | 42,90K |
| 2026-08-18 | $3,19 | -0,93 % | $3,22 | $3,22 | $3,07 | 66,50K |
| 2026-08-17 | $3,22 | +3,21 % | $3,17 | $3,26 | $3,07 | 165,00K |
| 2026-08-14 | $3,12 | +9,09 % | $2,92 | $3,15 | $2,85 | 172,60K |
| 2026-08-13 | $2,86 | +11,72 % | $2,58 | $2,94 | $2,54 | 212,10K |
| 2026-08-12 | $2,56 | -9,22 % | $2,79 | $2,81 | $2,55 | 231,90K |
| 2026-08-11 | $2,82 | -1,74 % | $2,58 | $2,94 | $2,53 | 1,18M |
| 2026-08-10 | $2,87 | +30,45 % | $2,17 | $4,17 | $2,16 | 31,47M |
| 2026-08-07 | $2,20 | +2,80 % | $2,15 | $2,27 | $2,15 | 8,00K |
| 2026-08-06 | $2,14 | -3,17 % | $2,17 | $2,27 | $2,13 | 17,60K |
| 2026-08-05 | $2,21 | -0,45 % | $2,24 | $2,24 | $2,16 | 7,10K |
| 2026-08-04 | $2,22 | +2,78 % | $2,13 | $2,32 | $2,13 | 22,30K |
| 2026-08-03 | $2,16 | 0,00 % | $2,18 | $2,26 | $2,12 | 14,60K |
| 2026-07-31 | $2,16 | -0,46 % | $2,10 | $2,23 | $2,07 | 26,70K |
| 2026-07-30 | $2,17 | -2,25 % | $2,24 | $2,32 | $2,16 | 49,40K |
| 2026-07-29 | $2,22 | -11,55 % | $2,50 | $2,51 | $2,14 | 93,90K |
| 2026-07-28 | $2,51 | +5,46 % | $2,46 | $2,57 | $2,36 | 162,10K |
| 2026-07-27 | $2,38 | +8,68 % | $2,27 | $2,52 | $2,27 | 203,20K |
| 2026-07-24 | $2,19 | +1,86 % | $2,16 | $2,20 | $2,11 | 8,40K |
| 2026-07-23 | $2,15 | -1,38 % | $2,17 | $2,23 | $2,13 | 13,90K |
| 2026-07-22 | $2,18 | +0,46 % | $2,19 | $2,22 | $2,18 | 13,70K |
| 2026-07-21 | $2,17 | +0,46 % | $2,18 | $2,23 | $2,16 | 17,50K |
| 2026-07-20 | $2,16 | -4,42 % | $2,22 | $2,24 | $2,16 | 17,00K |
| 2026-07-17 | $2,26 | -2,59 % | $2,32 | $2,32 | $2,21 | 16,80K |
| 2026-07-16 | $2,32 | -3,33 % | $2,36 | $2,38 | $2,30 | 18,10K |
| 2026-07-15 | $2,40 | +1,27 % | $2,43 | $2,46 | $2,38 | 4,90K |
| 2026-07-14 | $2,37 | -3,27 % | $2,44 | $2,45 | $2,37 | 23,20K |
| 2026-07-13 | $2,45 | -2,39 % | $2,48 | $2,52 | $2,45 | 10,30K |
| 2026-07-10 | $2,51 | -0,40 % | $2,50 | $2,54 | $2,47 | 10,90K |
| 2026-07-09 | $2,52 | +1,61 % | $2,50 | $2,66 | $2,45 | 53,10K |
| 2026-07-08 | $2,48 | -3,12 % | $2,56 | $2,59 | $2,47 | 13,10K |
| 2026-07-07 | $2,56 | -1,92 % | $2,65 | $2,69 | $2,56 | 17,20K |
| 2026-07-06 | $2,61 | -2,97 % | $2,70 | $2,71 | $2,60 | 17,70K |
| 2026-07-02 | $2,69 | +3,46 % | $2,60 | $2,71 | $2,60 | 13,40K |
| 2026-07-01 | $2,60 | -1,14 % | $2,63 | $2,68 | $2,60 | 6,30K |
| 2026-06-30 | $2,63 | +0,77 % | $2,70 | $2,70 | $2,63 | 13,70K |
| 2026-06-29 | $2,61 | +0,38 % | $2,61 | $2,69 | $2,60 | 10,20K |
| 2026-06-26 | $2,60 | +0,78 % | $2,65 | $2,65 | $2,58 | 3,00K |
| 2026-06-25 | $2,58 | -2,27 % | $2,63 | $2,64 | $2,58 | 6,10K |
| 2026-06-24 | $2,64 | +2,33 % | $2,61 | $2,74 | $2,61 | 16,90K |
| 2026-06-23 | $2,58 | -1,53 % | $2,67 | $2,73 | $2,57 | 13,70K |
| 2026-06-22 | $2,62 | +1,16 % | $2,65 | $2,73 | $2,62 | 17,40K |
| 2026-06-18 | $2,59 | -0,77 % | $2,61 | $2,74 | $2,59 | 13,40K |
| 2026-06-17 | $2,61 | -1,14 % | $2,68 | $2,72 | $2,56 | 39,90K |
| 2026-06-16 | $2,64 | -0,38 % | $2,67 | $2,74 | $2,64 | 32,80K |
| 2026-06-15 | $2,65 | +0,38 % | $2,64 | $2,72 | $2,64 | 30,20K |
| 2026-06-12 | $2,64 | +0,38 % | $2,77 | $2,77 | $2,63 | 11,90K |
| 2026-06-11 | $2,63 | -0,38 % | $2,69 | $2,75 | $2,63 | 10,10K |
| 2026-06-10 | $2,64 | -1,49 % | $2,68 | $2,71 | $2,63 | 19,60K |
| 2026-06-09 | $2,68 | +1,52 % | $2,72 | $2,75 | $2,65 | 10,80K |
| 2026-06-08 | $2,64 | +1,54 % | $2,62 | $2,70 | $2,62 | 7,40K |
| 2026-06-05 | $2,60 | -0,76 % | $2,58 | $2,75 | $2,58 | 9,30K |
| 2026-06-04 | $2,62 | +1,55 % | $2,58 | $2,72 | $2,56 | 22,90K |
| 2026-06-03 | $2,58 | +0,39 % | $2,58 | $2,59 | $2,55 | 5,00K |
| 2026-06-02 | $2,57 | 0,00 % | $2,56 | $2,62 | $2,56 | 37,90K |
| 2026-06-01 | $2,57 | -0,39 % | $2,61 | $2,61 | $2,56 | 11,90K |
| 2026-05-29 | $2,58 | -1,15 % | $2,61 | $2,67 | $2,56 | 9,90K |
| 2026-05-28 | $2,61 | -1,14 % | $2,60 | $2,69 | $2,60 | 11,40K |
| 2026-05-27 | $2,64 | 0,00 % | $2,70 | $2,70 | $2,62 | 11,90K |
| 2026-05-26 | $2,64 | +1,15 % | $2,70 | $2,72 | $2,64 | 7,40K |