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 | $2,48 | -1,54 % | $2,55 | $2,55 | $2,45 | 14,43K |
| 2026-09-30 | $2,52 | -0,79 % | $2,51 | $2,57 | $2,50 | 5,20K |
| 2026-09-29 | $2,54 | -0,78 % | $2,56 | $2,56 | $2,50 | 2,20K |
| 2026-09-28 | $2,56 | -1,16 % | $2,53 | $2,56 | $2,53 | 2,00K |
| 2026-09-25 | $2,59 | +1,57 % | $2,58 | $2,61 | $2,56 | 2,70K |
| 2026-09-24 | $2,55 | -1,92 % | $2,56 | $2,63 | $2,55 | 2,20K |
| 2026-09-23 | $2,60 | -0,76 % | $2,62 | $2,65 | $2,60 | 2,10K |
| 2026-09-22 | $2,62 | +1,16 % | $2,67 | $2,67 | $2,62 | 11,50K |
| 2026-09-21 | $2,59 | -1,89 % | $2,66 | $2,66 | $2,57 | 3,20K |
| 2026-09-18 | $2,64 | +1,54 % | $2,58 | $2,64 | $2,57 | 8,00K |
| 2026-09-17 | $2,60 | +0,78 % | $2,57 | $2,67 | $2,57 | 11,70K |
| 2026-09-16 | $2,58 | -0,77 % | $2,57 | $2,62 | $2,57 | 7,40K |
| 2026-09-15 | $2,60 | +0,39 % | $2,60 | $2,63 | $2,60 | 1,60K |
| 2026-09-14 | $2,59 | -2,63 % | $2,57 | $2,63 | $2,56 | 4,60K |
| 2026-09-11 | $2,66 | +0,38 % | $2,59 | $2,66 | $2,59 | 2,50K |
| 2026-09-10 | $2,65 | +1,15 % | $2,61 | $2,65 | $2,60 | 2,90K |
| 2026-09-09 | $2,62 | -2,24 % | $2,61 | $2,65 | $2,61 | 2,30K |
| 2026-09-08 | $2,68 | +2,68 % | $2,64 | $2,68 | $2,61 | 11,30K |
| 2026-09-04 | $2,61 | +0,38 % | $2,60 | $2,72 | $2,59 | 20,20K |
| 2026-09-03 | $2,60 | -0,38 % | $2,61 | $2,63 | $2,59 | 4,40K |
| 2026-09-02 | $2,61 | -1,88 % | $2,66 | $2,70 | $2,59 | 21,80K |
| 2026-09-01 | $2,66 | +1,92 % | $2,63 | $2,66 | $2,61 | 6,30K |
| 2026-08-31 | $2,61 | -2,25 % | $2,55 | $2,69 | $2,55 | 27,30K |
| 2026-08-28 | $2,67 | -1,11 % | $2,70 | $2,70 | $2,67 | 3,50K |
| 2026-08-27 | $2,70 | -0,74 % | $2,67 | $2,72 | $2,67 | 2,50K |
| 2026-08-26 | $2,72 | +0,37 % | $2,73 | $2,73 | $2,69 | 7,70K |
| 2026-08-25 | $2,71 | -2,17 % | $2,75 | $2,75 | $2,69 | 5,00K |
| 2026-08-24 | $2,77 | +3,75 % | $2,72 | $2,77 | $2,68 | 17,90K |
| 2026-08-21 | $2,67 | -0,37 % | $2,71 | $2,72 | $2,67 | 5,60K |
| 2026-08-20 | $2,68 | -2,19 % | $2,65 | $2,76 | $2,65 | 6,30K |
| 2026-08-19 | $2,74 | -0,36 % | $2,70 | $2,74 | $2,64 | 16,90K |
| 2026-08-18 | $2,75 | -0,72 % | $2,66 | $2,75 | $2,65 | 11,60K |
| 2026-08-17 | $2,77 | -0,36 % | $2,76 | $2,80 | $2,64 | 20,90K |
| 2026-08-14 | $2,78 | -0,71 % | $2,60 | $2,84 | $2,60 | 24,70K |
| 2026-08-13 | $2,80 | +1,82 % | $2,75 | $2,80 | $2,68 | 40,40K |
| 2026-08-12 | $2,75 | -3,85 % | $2,77 | $2,78 | $2,65 | 52,20K |
| 2026-08-11 | $2,86 | +2,14 % | $2,69 | $2,86 | $2,67 | 99,80K |
| 2026-08-10 | $2,80 | +7,69 % | $2,84 | $2,89 | $2,66 | 683,90K |
| 2026-08-07 | $2,60 | +1,56 % | $2,55 | $2,60 | $2,53 | 1,53M |
| 2026-08-06 | $2,56 | +0,39 % | $2,54 | $2,60 | $2,54 | 8,80K |
| 2026-08-05 | $2,55 | +1,19 % | $2,47 | $2,60 | $2,47 | 6,90K |
| 2026-08-04 | $2,52 | -1,95 % | $2,59 | $2,59 | $2,52 | 5,70K |
| 2026-08-03 | $2,57 | +0,39 % | $2,56 | $2,57 | $2,53 | 5,00K |
| 2026-07-31 | $2,56 | +1,19 % | $2,47 | $2,56 | $2,47 | 3,10K |
| 2026-07-30 | $2,53 | -0,39 % | $2,51 | $2,58 | $2,47 | 8,70K |
| 2026-07-29 | $2,54 | -1,93 % | $2,54 | $2,57 | $2,50 | 2,20K |
| 2026-07-28 | $2,59 | +1,17 % | $2,51 | $2,59 | $2,51 | 3,40K |
| 2026-07-27 | $2,56 | -0,78 % | $2,55 | $2,63 | $2,55 | 4,00K |
| 2026-07-24 | $2,58 | +1,18 % | $2,51 | $2,58 | $2,51 | 8,50K |
| 2026-07-23 | $2,55 | +1,59 % | $2,60 | $2,60 | $2,50 | 12,40K |
| 2026-07-22 | $2,51 | -0,79 % | $2,56 | $2,56 | $2,51 | 1,80K |
| 2026-07-21 | $2,53 | 0,00 % | $2,51 | $2,61 | $2,51 | 1,30K |
| 2026-07-20 | $2,53 | -1,94 % | $2,63 | $2,63 | $2,52 | 6,00K |
| 2026-07-17 | $2,58 | -2,64 % | $2,65 | $2,67 | $2,55 | 17,70K |
| 2026-07-16 | $2,65 | -0,75 % | $2,57 | $2,65 | $2,57 | 2,50K |
| 2026-07-15 | $2,67 | +4,71 % | $2,61 | $2,67 | $2,59 | 9,60K |
| 2026-07-14 | $2,55 | -1,16 % | $2,56 | $2,65 | $2,55 | 4,60K |
| 2026-07-13 | $2,58 | -1,15 % | $2,60 | $2,68 | $2,58 | 8,90K |
| 2026-07-10 | $2,61 | +0,77 % | $2,55 | $2,62 | $2,54 | 3,90K |
| 2026-07-09 | $2,59 | 0,00 % | $2,56 | $2,62 | $2,49 | 7,70K |
| 2026-07-08 | $2,59 | +1,17 % | $2,57 | $2,59 | $2,51 | 9,00K |
| 2026-07-07 | $2,56 | +1,19 % | $2,56 | $2,56 | $2,56 | 1,00K |
| 2026-07-06 | $2,53 | +0,40 % | $2,54 | $2,56 | $2,53 | 1,40K |
| 2026-07-02 | $2,52 | 0,00 % | $2,48 | $2,52 | $2,48 | 400 |
| 2026-07-01 | $2,52 | +1,20 % | $2,46 | $2,52 | $2,46 | 1,50K |
| 2026-06-30 | $2,49 | +1,22 % | $2,46 | $2,52 | $2,46 | 3,80K |
| 2026-06-29 | $2,46 | -0,81 % | $2,46 | $2,46 | $2,46 | 600 |
| 2026-06-26 | $2,48 | 0,00 % | $2,52 | $2,52 | $2,47 | 3,70K |
| 2026-06-25 | $2,48 | -0,40 % | $2,48 | $2,48 | $2,48 | 2,30K |
| 2026-06-24 | $2,49 | -0,80 % | $2,47 | $2,54 | $2,47 | 21,60K |
| 2026-06-23 | $2,51 | +0,80 % | $2,46 | $2,51 | $2,46 | 1,20K |
| 2026-06-22 | $2,49 | +2,47 % | $2,53 | $2,53 | $2,47 | 2,10K |
| 2026-06-18 | $2,43 | -2,80 % | $2,47 | $2,51 | $2,43 | 15,60K |
| 2026-06-17 | $2,50 | +0,81 % | $2,49 | $2,52 | $2,48 | 2,90K |
| 2026-06-16 | $2,48 | -1,59 % | $2,48 | $2,54 | $2,48 | 3,10K |
| 2026-06-15 | $2,52 | +1,61 % | $2,48 | $2,54 | $2,48 | 1,90K |
| 2026-06-12 | $2,48 | 0,00 % | $2,55 | $2,61 | $2,48 | 1,20K |
| 2026-06-11 | $2,48 | -0,40 % | $2,54 | $2,54 | $2,48 | 2,70K |
| 2026-06-10 | $2,49 | -1,97 % | $2,54 | $2,54 | $2,48 | 5,90K |
| 2026-06-09 | $2,54 | +0,79 % | $2,59 | $2,62 | $2,47 | 17,10K |
| 2026-06-08 | $2,52 | +2,44 % | $2,46 | $2,53 | $2,46 | 1,60K |
| 2026-06-05 | $2,46 | -3,15 % | $2,69 | $2,69 | $2,46 | 24,10K |
| 2026-06-04 | $2,54 | +0,40 % | $2,64 | $2,64 | $2,53 | 2,50K |
| 2026-06-03 | $2,53 | -0,78 % | $2,53 | $2,53 | $2,53 | 600 |
| 2026-06-02 | $2,55 | -1,92 % | $2,54 | $2,58 | $2,54 | 4,30K |
| 2026-06-01 | $2,60 | +2,36 % | $2,59 | $2,60 | $2,54 | 7,00K |
| 2026-05-29 | $2,54 | -1,17 % | $2,54 | $2,56 | $2,54 | 2,90K |
| 2026-05-28 | $2,57 | -0,39 % | $2,54 | $2,57 | $2,54 | 1,80K |
| 2026-05-27 | $2,58 | +1,57 % | $2,56 | $2,58 | $2,53 | 2,80K |
| 2026-05-26 | $2,54 | -1,93 % | $2,55 | $2,55 | $2,54 | 1,20K |