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 | $2,30 | -8,73 % | $2,51 | $2,56 | $2,27 | 779,60K |
| 2026-09-30 | $2,52 | -3,45 % | $2,61 | $2,65 | $2,51 | 301,90K |
| 2026-09-29 | $2,61 | -4,04 % | $2,76 | $2,76 | $2,54 | 256,30K |
| 2026-09-28 | $2,72 | -6,85 % | $2,89 | $2,89 | $2,71 | 285,40K |
| 2026-09-25 | $2,92 | +1,74 % | $2,88 | $2,94 | $2,83 | 137,30K |
| 2026-09-24 | $2,87 | -1,37 % | $2,84 | $2,95 | $2,81 | 205,80K |
| 2026-09-23 | $2,91 | -7,32 % | $3,14 | $3,14 | $2,87 | 259,00K |
| 2026-09-22 | $3,14 | +7,53 % | $2,98 | $3,20 | $2,95 | 499,10K |
| 2026-09-21 | $2,92 | +1,39 % | $2,91 | $2,94 | $2,87 | 177,40K |
| 2026-09-18 | $2,88 | +2,49 % | $2,85 | $2,89 | $2,78 | 108,30K |
| 2026-09-17 | $2,81 | +1,08 % | $2,83 | $2,90 | $2,79 | 95,60K |
| 2026-09-16 | $2,78 | +0,72 % | $2,77 | $2,85 | $2,71 | 160,30K |
| 2026-09-15 | $2,76 | -2,13 % | $2,82 | $2,89 | $2,72 | 109,90K |
| 2026-09-14 | $2,82 | -1,40 % | $2,81 | $2,85 | $2,77 | 188,00K |
| 2026-09-11 | $2,86 | +1,24 % | $2,79 | $3,15 | $2,79 | 605,90K |
| 2026-09-10 | $2,83 | -0,88 % | $2,80 | $2,85 | $2,68 | 269,60K |
| 2026-09-09 | $2,85 | -4,36 % | $3,03 | $3,07 | $2,82 | 349,10K |
| 2026-09-08 | $2,98 | -4,79 % | $3,18 | $3,18 | $2,95 | 375,90K |
| 2026-09-04 | $3,13 | +3,64 % | $3,00 | $3,24 | $2,99 | 704,10K |
| 2026-09-03 | $3,02 | +2,72 % | $3,05 | $3,25 | $2,89 | 622,70K |
| 2026-09-02 | $2,94 | +4,63 % | $2,81 | $2,96 | $2,81 | 197,30K |
| 2026-09-01 | $2,81 | -2,43 % | $2,80 | $2,84 | $2,74 | 98,10K |
| 2026-08-31 | $2,88 | -1,37 % | $2,85 | $2,94 | $2,83 | 136,40K |
| 2026-08-28 | $2,92 | -6,11 % | $3,05 | $3,05 | $2,82 | 335,40K |
| 2026-08-27 | $3,11 | +1,63 % | $3,06 | $3,15 | $3,06 | 142,50K |
| 2026-08-26 | $3,06 | +0,99 % | $2,97 | $3,09 | $2,97 | 85,90K |
| 2026-08-25 | $3,03 | 0,00 % | $3,12 | $3,14 | $3,00 | 129,80K |
| 2026-08-24 | $3,03 | -1,94 % | $3,06 | $3,09 | $2,94 | 288,30K |
| 2026-08-21 | $3,09 | +0,32 % | $3,08 | $3,18 | $3,02 | 138,70K |
| 2026-08-20 | $3,08 | -1,91 % | $3,16 | $3,20 | $3,03 | 272,10K |
| 2026-08-19 | $3,14 | -0,95 % | $3,23 | $3,30 | $3,08 | 192,80K |
| 2026-08-18 | $3,17 | -3,06 % | $3,26 | $3,26 | $3,10 | 205,70K |
| 2026-08-17 | $3,27 | -1,51 % | $3,30 | $3,41 | $3,21 | 167,10K |
| 2026-08-14 | $3,32 | -0,30 % | $3,32 | $3,41 | $3,28 | 209,90K |
| 2026-08-13 | $3,33 | -0,89 % | $3,35 | $3,42 | $3,21 | 464,10K |
| 2026-08-12 | $3,36 | -1,75 % | $3,54 | $3,58 | $3,34 | 268,30K |
| 2026-08-11 | $3,42 | -2,56 % | $3,62 | $3,62 | $3,40 | 312,20K |
| 2026-08-10 | $3,51 | -1,96 % | $3,64 | $3,71 | $3,48 | 375,10K |
| 2026-08-07 | $3,58 | +11,18 % | $3,30 | $3,68 | $3,30 | 759,50K |
| 2026-08-06 | $3,22 | -0,62 % | $3,17 | $3,39 | $3,17 | 229,20K |
| 2026-08-05 | $3,24 | -8,47 % | $3,51 | $3,53 | $3,18 | 515,90K |
| 2026-08-04 | $3,54 | +15,69 % | $3,16 | $3,61 | $3,13 | 806,30K |
| 2026-08-03 | $3,06 | +5,15 % | $2,94 | $3,24 | $2,87 | 499,60K |
| 2026-07-31 | $2,91 | -4,90 % | $3,17 | $3,23 | $2,90 | 304,70K |
| 2026-07-30 | $3,06 | +9,68 % | $2,85 | $3,07 | $2,85 | 358,80K |
| 2026-07-29 | $2,79 | -5,10 % | $2,90 | $3,02 | $2,76 | 258,90K |
| 2026-07-28 | $2,94 | -4,23 % | $3,01 | $3,01 | $2,73 | 412,80K |
| 2026-07-27 | $3,07 | +4,07 % | $3,00 | $3,11 | $2,89 | 290,20K |
| 2026-07-24 | $2,95 | -6,35 % | $3,15 | $3,20 | $2,92 | 336,50K |
| 2026-07-23 | $3,15 | -2,17 % | $3,13 | $3,32 | $3,11 | 255,60K |
| 2026-07-22 | $3,22 | +1,90 % | $3,08 | $3,44 | $3,03 | 498,60K |
| 2026-07-21 | $3,16 | +5,33 % | $3,15 | $3,17 | $2,95 | 426,80K |
| 2026-07-20 | $3,00 | -1,96 % | $3,13 | $3,22 | $2,95 | 377,30K |
| 2026-07-17 | $3,06 | -2,86 % | $2,96 | $3,20 | $2,89 | 316,60K |
| 2026-07-16 | $3,15 | -15,55 % | $3,61 | $3,61 | $3,11 | 674,00K |
| 2026-07-15 | $3,73 | -5,33 % | $3,70 | $3,85 | $3,58 | 464,50K |
| 2026-07-14 | $3,94 | +3,14 % | $3,90 | $3,98 | $3,82 | 865,90K |
| 2026-07-13 | $3,82 | -4,02 % | $3,89 | $3,96 | $3,78 | 257,40K |
| 2026-07-10 | $3,98 | -5,46 % | $4,15 | $4,24 | $3,92 | 225,90K |
| 2026-07-09 | $4,21 | 0,00 % | $4,22 | $4,36 | $4,17 | 261,50K |
| 2026-07-08 | $4,21 | +0,96 % | $4,10 | $4,34 | $3,97 | 320,20K |
| 2026-07-07 | $4,17 | -8,15 % | $4,47 | $4,47 | $4,05 | 440,30K |
| 2026-07-06 | $4,54 | +2,48 % | $4,50 | $4,72 | $4,45 | 160,40K |
| 2026-07-02 | $4,43 | -4,53 % | $4,80 | $5,02 | $4,31 | 642,90K |
| 2026-07-01 | $4,64 | -7,20 % | $4,93 | $5,08 | $4,60 | 536,90K |
| 2026-06-30 | $5,00 | +2,04 % | $4,93 | $5,25 | $4,82 | 629,70K |
| 2026-06-29 | $4,90 | +0,41 % | $4,95 | $5,35 | $4,89 | 712,20K |
| 2026-06-26 | $4,88 | -1,81 % | $4,80 | $5,13 | $4,69 | 646,60K |
| 2026-06-25 | $4,97 | -1,00 % | $5,14 | $5,35 | $4,77 | 652,10K |
| 2026-06-24 | $5,02 | -6,69 % | $5,35 | $5,44 | $4,90 | 853,10K |
| 2026-06-23 | $5,38 | -7,40 % | $5,46 | $5,98 | $5,32 | 711,30K |
| 2026-06-22 | $5,81 | -6,59 % | $6,00 | $6,01 | $5,62 | 769,90K |
| 2026-06-18 | $6,22 | +0,48 % | $6,50 | $6,52 | $5,87 | 1,12M |
| 2026-06-17 | $6,19 | -8,84 % | $6,72 | $6,84 | $6,08 | 1,07M |
| 2026-06-16 | $6,79 | +1,04 % | $6,76 | $6,97 | $6,40 | 1,41M |
| 2026-06-15 | $6,72 | -12,50 % | $8,24 | $8,24 | $6,60 | 2,06M |
| 2026-06-12 | $7,68 | -11,83 % | $8,48 | $8,73 | $7,35 | 2,11M |
| 2026-06-11 | $8,71 | +24,61 % | $7,01 | $9,64 | $6,89 | 7,77M |
| 2026-06-10 | $6,99 | +2,49 % | $6,59 | $7,07 | $6,34 | 1,18M |
| 2026-06-09 | $6,82 | -8,82 % | $7,50 | $7,88 | $6,25 | 2,22M |
| 2026-06-08 | $7,48 | +15,97 % | $6,82 | $7,75 | $6,24 | 2,64M |
| 2026-06-05 | $6,45 | -17,52 % | $7,52 | $7,80 | $6,36 | 1,99M |
| 2026-06-04 | $7,82 | +13,17 % | $6,76 | $8,65 | $6,60 | 3,53M |
| 2026-06-03 | $6,91 | -22,01 % | $9,05 | $9,40 | $6,81 | 3,61M |
| 2026-06-02 | $8,86 | +12,72 % | $7,78 | $9,54 | $7,78 | 4,82M |
| 2026-06-01 | $7,86 | +5,79 % | $7,31 | $8,10 | $6,28 | 2,89M |
| 2026-05-29 | $7,43 | -5,59 % | $7,40 | $9,80 | $7,17 | 6,98M |
| 2026-05-28 | $7,87 | +16,25 % | $6,40 | $8,35 | $6,15 | 3,90M |
| 2026-05-27 | $6,77 | +20,04 % | $6,40 | $7,44 | $5,76 | 6,71M |
| 2026-05-26 | $5,64 | +5,22 % | $5,82 | $6,05 | $5,15 | 2,63M |