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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,82 | -3,70 % | $1,88 | $1,88 | $1,72 | 1,99M |
| 2026-10-01 | $1,89 | -6,44 % | $2,00 | $2,01 | $1,88 | 2,34M |
| 2026-09-30 | $2,02 | -14,41 % | $2,38 | $2,38 | $1,89 | 2,96M |
| 2026-09-29 | $2,36 | +0,43 % | $2,35 | $2,41 | $2,31 | 1,76M |
| 2026-09-28 | $2,35 | -1,26 % | $2,42 | $2,43 | $2,35 | 522,50K |
| 2026-09-25 | $2,38 | +1,71 % | $2,35 | $2,43 | $2,32 | 744,40K |
| 2026-09-24 | $2,34 | -0,43 % | $2,33 | $2,37 | $2,27 | 937,10K |
| 2026-09-23 | $2,35 | -4,86 % | $2,47 | $2,49 | $2,31 | 778,90K |
| 2026-09-22 | $2,47 | +2,92 % | $2,41 | $2,48 | $2,39 | 639,90K |
| 2026-09-21 | $2,40 | -0,83 % | $2,42 | $2,42 | $2,35 | 574,50K |
| 2026-09-18 | $2,42 | +0,41 % | $2,42 | $2,45 | $2,38 | 920,50K |
| 2026-09-17 | $2,41 | +2,12 % | $2,41 | $2,48 | $2,40 | 364,70K |
| 2026-09-16 | $2,36 | -3,28 % | $2,44 | $2,47 | $2,31 | 906,00K |
| 2026-09-15 | $2,44 | -6,15 % | $2,59 | $2,59 | $2,43 | 945,20K |
| 2026-09-14 | $2,60 | -0,76 % | $2,61 | $2,64 | $2,55 | 657,90K |
| 2026-09-11 | $2,62 | -1,50 % | $2,71 | $2,74 | $2,61 | 624,30K |
| 2026-09-10 | $2,66 | -3,27 % | $2,71 | $2,73 | $2,62 | 433,60K |
| 2026-09-09 | $2,75 | -3,51 % | $2,84 | $2,89 | $2,74 | 438,50K |
| 2026-09-08 | $2,85 | -0,35 % | $2,81 | $2,88 | $2,77 | 559,10K |
| 2026-09-04 | $2,86 | +0,35 % | $2,82 | $2,90 | $2,81 | 307,10K |
| 2026-09-03 | $2,85 | -1,38 % | $2,90 | $2,94 | $2,82 | 421,90K |
| 2026-09-02 | $2,89 | +0,70 % | $2,88 | $2,98 | $2,82 | 587,40K |
| 2026-09-01 | $2,87 | +2,50 % | $2,79 | $2,90 | $2,76 | 826,60K |
| 2026-08-31 | $2,80 | -6,35 % | $2,95 | $2,97 | $2,78 | 1,03M |
| 2026-08-28 | $2,99 | -4,47 % | $3,12 | $3,13 | $2,96 | 893,40K |
| 2026-08-27 | $3,13 | -3,40 % | $3,25 | $3,26 | $3,12 | 652,70K |
| 2026-08-26 | $3,24 | -8,99 % | $3,50 | $3,54 | $3,22 | 1,18M |
| 2026-08-25 | $3,56 | +14,47 % | $3,37 | $3,68 | $3,37 | 2,47M |
| 2026-08-24 | $3,11 | -4,01 % | $3,22 | $3,22 | $3,09 | 457,10K |
| 2026-08-21 | $3,24 | +3,51 % | $3,17 | $3,29 | $3,16 | 480,80K |
| 2026-08-20 | $3,13 | -7,67 % | $3,34 | $3,36 | $3,09 | 556,90K |
| 2026-08-19 | $3,39 | +5,94 % | $3,20 | $3,41 | $3,20 | 655,10K |
| 2026-08-18 | $3,20 | -0,31 % | $3,16 | $3,22 | $3,10 | 400,70K |
| 2026-08-17 | $3,21 | -0,31 % | $3,19 | $3,23 | $3,15 | 464,80K |
| 2026-08-14 | $3,22 | -1,53 % | $3,25 | $3,27 | $3,14 | 698,10K |
| 2026-08-13 | $3,27 | -4,11 % | $3,40 | $3,40 | $3,22 | 829,70K |
| 2026-08-12 | $3,41 | -2,85 % | $3,50 | $3,57 | $3,40 | 667,10K |
| 2026-08-11 | $3,51 | +3,54 % | $3,37 | $3,54 | $3,36 | 662,60K |
| 2026-08-10 | $3,39 | +1,50 % | $3,33 | $3,44 | $3,28 | 668,50K |
| 2026-08-07 | $3,34 | +1,83 % | $3,33 | $3,40 | $3,32 | 1,05M |
| 2026-08-06 | $3,28 | +2,50 % | $3,17 | $3,32 | $3,16 | 856,00K |
| 2026-08-05 | $3,20 | +1,59 % | $3,18 | $3,26 | $3,12 | 1,17M |
| 2026-08-04 | $3,15 | +6,78 % | $2,94 | $3,30 | $2,93 | 1,98M |
| 2026-08-03 | $2,95 | +7,27 % | $2,80 | $2,97 | $2,74 | 1,44M |
| 2026-07-31 | $2,75 | +1,85 % | $2,67 | $2,77 | $2,66 | 1,20M |
| 2026-07-30 | $2,70 | +8,43 % | $2,51 | $2,71 | $2,51 | 1,25M |
| 2026-07-29 | $2,49 | -3,11 % | $2,56 | $2,60 | $2,48 | 1,10M |
| 2026-07-28 | $2,57 | +2,80 % | $2,48 | $2,60 | $2,47 | 776,00K |
| 2026-07-27 | $2,50 | +4,17 % | $2,41 | $2,54 | $2,38 | 716,60K |
| 2026-07-24 | $2,40 | -3,23 % | $2,48 | $2,49 | $2,39 | 1,01M |
| 2026-07-23 | $2,48 | -2,75 % | $2,48 | $2,56 | $2,46 | 1,18M |
| 2026-07-22 | $2,55 | -0,20 % | $2,54 | $2,60 | $2,51 | 656,20K |
| 2026-07-21 | $2,56 | +5,58 % | $2,39 | $2,59 | $2,39 | 829,80K |
| 2026-07-20 | $2,42 | +1,26 % | $2,41 | $2,45 | $2,37 | 850,70K |
| 2026-07-17 | $2,39 | +2,14 % | $2,28 | $2,43 | $2,26 | 1,92M |
| 2026-07-16 | $2,34 | -6,40 % | $2,47 | $2,47 | $2,30 | 763,70K |
| 2026-07-15 | $2,50 | +2,88 % | $2,44 | $2,50 | $2,40 | 732,00K |
| 2026-07-14 | $2,43 | +3,40 % | $2,33 | $2,47 | $2,30 | 885,50K |
| 2026-07-13 | $2,35 | -6,00 % | $2,46 | $2,51 | $2,30 | 1,32M |
| 2026-07-10 | $2,50 | -7,41 % | $2,70 | $2,71 | $2,42 | 749,40K |
| 2026-07-09 | $2,70 | 0,00 % | $2,71 | $2,75 | $2,63 | 895,80K |
| 2026-07-08 | $2,70 | -0,37 % | $2,67 | $2,79 | $2,65 | 776,50K |
| 2026-07-07 | $2,71 | +1,88 % | $2,69 | $2,73 | $2,60 | 851,50K |
| 2026-07-06 | $2,66 | -3,62 % | $2,78 | $2,78 | $2,66 | 637,00K |
| 2026-07-02 | $2,76 | +6,98 % | $2,60 | $2,79 | $2,57 | 1,17M |
| 2026-07-01 | $2,58 | -0,39 % | $2,59 | $2,63 | $2,56 | 1,13M |
| 2026-06-30 | $2,59 | -0,38 % | $2,56 | $2,66 | $2,56 | 892,90K |
| 2026-06-29 | $2,60 | -0,76 % | $2,62 | $2,64 | $2,50 | 796,80K |
| 2026-06-26 | $2,62 | +6,29 % | $2,46 | $2,63 | $2,46 | 4,20M |
| 2026-06-25 | $2,46 | -3,71 % | $2,58 | $2,58 | $2,46 | 939,30K |
| 2026-06-24 | $2,56 | -0,78 % | $2,57 | $2,67 | $2,55 | 758,90K |
| 2026-06-23 | $2,58 | +1,57 % | $2,50 | $2,67 | $2,49 | 780,90K |
| 2026-06-22 | $2,54 | -6,96 % | $2,73 | $2,80 | $2,53 | 1,15M |
| 2026-06-18 | $2,73 | +2,25 % | $2,73 | $2,78 | $2,58 | 8,91M |
| 2026-06-17 | $2,67 | +5,95 % | $2,60 | $2,77 | $2,56 | 1,48M |
| 2026-06-16 | $2,52 | +0,80 % | $2,49 | $2,55 | $2,43 | 951,00K |
| 2026-06-15 | $2,50 | 0,00 % | $2,55 | $2,58 | $2,47 | 934,20K |
| 2026-06-12 | $2,50 | 0,00 % | $2,50 | $2,58 | $2,45 | 1,22M |
| 2026-06-11 | $2,50 | +1,63 % | $2,44 | $2,54 | $2,41 | 974,80K |
| 2026-06-10 | $2,46 | -3,15 % | $2,53 | $2,59 | $2,46 | 921,70K |
| 2026-06-09 | $2,54 | -3,05 % | $2,65 | $2,73 | $2,47 | 869,00K |
| 2026-06-08 | $2,62 | +1,95 % | $2,61 | $2,64 | $2,54 | 895,00K |
| 2026-06-05 | $2,57 | -8,87 % | $2,82 | $2,82 | $2,56 | 942,40K |
| 2026-06-04 | $2,82 | +6,62 % | $2,68 | $2,91 | $2,65 | 937,70K |
| 2026-06-03 | $2,64 | -5,03 % | $2,73 | $2,76 | $2,61 | 1,05M |
| 2026-06-02 | $2,79 | -6,54 % | $2,98 | $2,98 | $2,68 | 2,42M |
| 2026-06-01 | $2,98 | -1,65 % | $2,99 | $3,07 | $2,91 | 1,59M |
| 2026-05-29 | $3,03 | +3,06 % | $2,95 | $3,04 | $2,81 | 1,31M |
| 2026-05-28 | $2,94 | +6,52 % | $2,78 | $2,97 | $2,78 | 1,42M |
| 2026-05-27 | $2,76 | +1,85 % | $2,70 | $2,84 | $2,68 | 1,16M |