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 | $2,74 | +3,40 % | $2,67 | $2,86 | $2,63 | 22,34M |
| 2026-09-30 | $2,65 | 0,00 % | $2,69 | $2,78 | $2,65 | 11,74M |
| 2026-09-29 | $2,65 | -0,38 % | $2,70 | $2,71 | $2,64 | 9,73M |
| 2026-09-28 | $2,66 | -5,00 % | $2,75 | $2,77 | $2,66 | 12,74M |
| 2026-09-25 | $2,80 | 0,00 % | $2,84 | $2,85 | $2,76 | 10,72M |
| 2026-09-24 | $2,80 | -1,41 % | $2,80 | $2,83 | $2,70 | 17,51M |
| 2026-09-23 | $2,84 | -1,73 % | $2,88 | $2,90 | $2,84 | 11,84M |
| 2026-09-22 | $2,89 | -0,34 % | $2,95 | $2,95 | $2,86 | 11,48M |
| 2026-09-21 | $2,90 | +3,57 % | $2,87 | $2,92 | $2,83 | 13,79M |
| 2026-09-18 | $2,80 | -1,41 % | $2,89 | $2,92 | $2,76 | 20,37M |
| 2026-09-17 | $2,84 | +4,03 % | $2,80 | $2,87 | $2,77 | 14,41M |
| 2026-09-16 | $2,73 | -3,19 % | $2,82 | $2,85 | $2,70 | 16,23M |
| 2026-09-15 | $2,82 | -2,08 % | $2,83 | $2,88 | $2,73 | 21,66M |
| 2026-09-14 | $2,88 | +0,35 % | $2,80 | $2,94 | $2,79 | 14,22M |
| 2026-09-11 | $2,87 | +1,77 % | $2,84 | $2,92 | $2,81 | 16,13M |
| 2026-09-10 | $2,82 | -0,35 % | $2,78 | $2,87 | $2,75 | 16,85M |
| 2026-09-09 | $2,83 | -3,08 % | $2,93 | $2,94 | $2,82 | 12,16M |
| 2026-09-08 | $2,92 | 0,00 % | $2,93 | $2,98 | $2,88 | 15,09M |
| 2026-09-04 | $2,92 | -2,01 % | $2,96 | $3,00 | $2,91 | 10,27M |
| 2026-09-03 | $2,98 | +1,02 % | $3,01 | $3,06 | $2,94 | 12,80M |
| 2026-09-02 | $2,95 | 0,00 % | $2,93 | $3,02 | $2,92 | 14,11M |
| 2026-09-01 | $2,95 | -5,75 % | $3,04 | $3,04 | $2,93 | 17,10M |
| 2026-08-31 | $3,13 | +2,62 % | $3,02 | $3,14 | $3,02 | 19,62M |
| 2026-08-28 | $3,05 | -4,39 % | $3,15 | $3,22 | $3,04 | 16,46M |
| 2026-08-27 | $3,19 | +4,59 % | $3,12 | $3,28 | $3,07 | 25,77M |
| 2026-08-26 | $3,05 | -1,29 % | $3,06 | $3,15 | $3,03 | 12,26M |
| 2026-08-25 | $3,09 | +0,65 % | $3,13 | $3,15 | $3,06 | 11,61M |
| 2026-08-24 | $3,07 | -4,66 % | $3,15 | $3,16 | $3,07 | 17,49M |
| 2026-08-21 | $3,22 | +4,89 % | $3,15 | $3,24 | $3,13 | 20,01M |
| 2026-08-20 | $3,07 | -3,15 % | $3,16 | $3,18 | $3,03 | 18,06M |
| 2026-08-19 | $3,17 | +1,60 % | $3,14 | $3,20 | $3,05 | 19,94M |
| 2026-08-18 | $3,12 | -2,80 % | $3,11 | $3,23 | $3,08 | 19,69M |
| 2026-08-17 | $3,21 | -1,83 % | $3,24 | $3,26 | $3,16 | 17,78M |
| 2026-08-14 | $3,27 | -2,10 % | $3,38 | $3,41 | $3,24 | 14,44M |
| 2026-08-13 | $3,34 | +2,45 % | $3,25 | $3,36 | $3,21 | 18,62M |
| 2026-08-12 | $3,26 | -2,10 % | $3,36 | $3,38 | $3,23 | 15,80M |
| 2026-08-11 | $3,33 | +3,10 % | $3,26 | $3,35 | $3,19 | 18,15M |
| 2026-08-10 | $3,23 | -1,22 % | $3,24 | $3,27 | $3,16 | 17,07M |
| 2026-08-07 | $3,27 | +8,64 % | $3,09 | $3,28 | $3,05 | 33,32M |
| 2026-08-06 | $3,01 | -0,66 % | $2,97 | $3,06 | $2,95 | 24,65M |
| 2026-08-05 | $3,03 | -3,81 % | $3,14 | $3,15 | $2,98 | 18,62M |
| 2026-08-04 | $3,15 | +10,14 % | $2,92 | $3,19 | $2,89 | 42,56M |
| 2026-08-03 | $2,86 | +2,51 % | $2,74 | $2,90 | $2,68 | 25,54M |
| 2026-07-31 | $2,79 | -1,41 % | $2,80 | $3,00 | $2,67 | 39,51M |
| 2026-07-30 | $2,83 | +9,27 % | $2,61 | $2,85 | $2,61 | 30,89M |
| 2026-07-29 | $2,59 | -6,16 % | $2,75 | $2,78 | $2,59 | 25,00M |
| 2026-07-28 | $2,76 | -2,47 % | $2,78 | $2,87 | $2,67 | 24,42M |
| 2026-07-27 | $2,83 | +2,54 % | $2,86 | $2,91 | $2,78 | 26,90M |
| 2026-07-24 | $2,76 | -3,16 % | $2,85 | $2,87 | $2,73 | 20,09M |
| 2026-07-23 | $2,85 | -1,04 % | $2,84 | $2,98 | $2,82 | 20,77M |
| 2026-07-22 | $2,88 | -2,04 % | $2,93 | $2,99 | $2,84 | 21,85M |
| 2026-07-21 | $2,94 | +4,26 % | $2,86 | $2,99 | $2,86 | 16,89M |
| 2026-07-20 | $2,82 | -0,70 % | $2,85 | $2,89 | $2,77 | 22,15M |
| 2026-07-17 | $2,84 | -2,74 % | $2,83 | $2,92 | $2,79 | 27,45M |
| 2026-07-16 | $2,92 | -7,01 % | $3,11 | $3,13 | $2,91 | 35,90M |
| 2026-07-15 | $3,14 | +1,29 % | $3,16 | $3,28 | $3,10 | 23,80M |
| 2026-07-14 | $3,10 | +0,32 % | $3,07 | $3,17 | $3,04 | 21,34M |
| 2026-07-13 | $3,09 | -5,50 % | $3,27 | $3,29 | $3,05 | 33,16M |
| 2026-07-10 | $3,27 | -1,51 % | $3,39 | $3,43 | $3,24 | 23,13M |
| 2026-07-09 | $3,32 | +0,30 % | $3,29 | $3,37 | $3,24 | 20,52M |
| 2026-07-08 | $3,31 | -3,50 % | $3,37 | $3,45 | $3,27 | 23,36M |
| 2026-07-07 | $3,43 | -4,19 % | $3,56 | $3,61 | $3,38 | 34,25M |
| 2026-07-06 | $3,58 | +1,42 % | $3,50 | $3,70 | $3,48 | 26,23M |
| 2026-07-02 | $3,53 | -3,02 % | $3,65 | $3,73 | $3,52 | 24,08M |
| 2026-07-01 | $3,64 | -0,82 % | $3,64 | $3,78 | $3,61 | 23,04M |
| 2026-06-30 | $3,67 | +1,94 % | $3,58 | $3,72 | $3,55 | 30,30M |
| 2026-06-29 | $3,60 | +3,45 % | $3,55 | $3,65 | $3,44 | 29,89M |
| 2026-06-26 | $3,48 | +2,05 % | $3,35 | $3,56 | $3,33 | 41,78M |
| 2026-06-25 | $3,41 | -3,12 % | $3,54 | $3,57 | $3,36 | 31,98M |
| 2026-06-24 | $3,52 | -6,63 % | $3,75 | $3,76 | $3,51 | 44,02M |
| 2026-06-23 | $3,77 | -1,57 % | $3,77 | $3,88 | $3,76 | 26,24M |
| 2026-06-22 | $3,83 | -2,30 % | $3,85 | $4,00 | $3,77 | 31,03M |
| 2026-06-18 | $3,92 | +1,03 % | $3,92 | $3,94 | $3,76 | 34,39M |
| 2026-06-17 | $3,88 | -2,02 % | $3,90 | $4,03 | $3,88 | 23,02M |
| 2026-06-16 | $3,96 | -2,22 % | $3,99 | $4,11 | $3,86 | 29,11M |
| 2026-06-15 | $4,05 | +0,75 % | $4,20 | $4,22 | $4,04 | 30,22M |
| 2026-06-12 | $4,02 | -2,90 % | $4,14 | $4,22 | $4,00 | 26,21M |
| 2026-06-11 | $4,14 | +2,99 % | $3,97 | $4,15 | $3,91 | 30,34M |
| 2026-06-10 | $4,02 | +0,75 % | $3,94 | $4,19 | $3,91 | 36,64M |
| 2026-06-09 | $3,99 | -7,42 % | $4,28 | $4,38 | $3,83 | 43,92M |
| 2026-06-08 | $4,31 | +2,62 % | $4,32 | $4,49 | $4,20 | 34,38M |
| 2026-06-05 | $4,20 | -11,95 % | $4,62 | $4,67 | $4,11 | 38,12M |
| 2026-06-04 | $4,77 | -1,24 % | $4,82 | $4,98 | $4,72 | 42,43M |
| 2026-06-03 | $4,83 | -5,48 % | $4,98 | $5,00 | $4,69 | 52,45M |
| 2026-06-02 | $5,11 | -4,31 % | $5,17 | $5,21 | $5,01 | 49,92M |
| 2026-06-01 | $5,34 | +5,95 % | $5,17 | $5,46 | $5,01 | 83,68M |
| 2026-05-29 | $5,04 | +2,02 % | $5,08 | $5,16 | $4,71 | 106,67M |
| 2026-05-28 | $4,94 | +13,04 % | $4,28 | $4,99 | $4,22 | 70,11M |
| 2026-05-27 | $4,37 | +4,55 % | $4,14 | $4,49 | $4,07 | 60,09M |
| 2026-05-26 | $4,18 | 0,00 % | $4,24 | $4,29 | $4,07 | 46,68M |