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 | $1,89 | +0,53 % | $1,91 | $1,94 | $1,88 | 472,20K |
| 2026-10-01 | $1,88 | -0,27 % | $1,88 | $1,90 | $1,84 | 399,10K |
| 2026-09-30 | $1,88 | +0,80 % | $1,89 | $1,93 | $1,85 | 551,80K |
| 2026-09-29 | $1,87 | +2,19 % | $1,84 | $1,89 | $1,83 | 440,20K |
| 2026-09-28 | $1,83 | -2,66 % | $1,89 | $1,89 | $1,81 | 648,30K |
| 2026-09-25 | $1,88 | -0,53 % | $1,91 | $1,91 | $1,85 | 378,30K |
| 2026-09-24 | $1,89 | -0,53 % | $1,90 | $1,91 | $1,83 | 459,70K |
| 2026-09-23 | $1,90 | -4,04 % | $1,97 | $1,97 | $1,85 | 613,50K |
| 2026-09-22 | $1,98 | +1,54 % | $1,93 | $2,00 | $1,90 | 743,90K |
| 2026-09-21 | $1,95 | -0,51 % | $1,96 | $1,97 | $1,91 | 827,10K |
| 2026-09-18 | $1,96 | +1,55 % | $1,91 | $1,96 | $1,91 | 1,18M |
| 2026-09-17 | $1,93 | -0,52 % | $1,98 | $2,02 | $1,92 | 665,30K |
| 2026-09-16 | $1,94 | -1,52 % | $1,97 | $2,01 | $1,91 | 733,90K |
| 2026-09-15 | $1,97 | -2,96 % | $2,02 | $2,02 | $1,94 | 301,80K |
| 2026-09-14 | $2,03 | +2,53 % | $1,98 | $2,04 | $1,97 | 514,10K |
| 2026-09-11 | $1,98 | +1,02 % | $1,99 | $2,00 | $1,94 | 589,10K |
| 2026-09-10 | $1,96 | -6,67 % | $2,06 | $2,06 | $1,92 | 676,10K |
| 2026-09-09 | $2,10 | 0,00 % | $2,09 | $2,15 | $2,07 | 402,40K |
| 2026-09-08 | $2,10 | -0,94 % | $2,09 | $2,13 | $2,07 | 367,20K |
| 2026-09-04 | $2,12 | +0,95 % | $2,08 | $2,14 | $2,06 | 323,70K |
| 2026-09-03 | $2,10 | -1,87 % | $2,15 | $2,17 | $2,06 | 609,80K |
| 2026-09-02 | $2,14 | +4,90 % | $2,08 | $2,15 | $2,05 | 561,30K |
| 2026-09-01 | $2,04 | -2,86 % | $2,09 | $2,11 | $2,02 | 759,10K |
| 2026-08-31 | $2,10 | -5,83 % | $2,22 | $2,22 | $2,10 | 507,00K |
| 2026-08-28 | $2,23 | -1,76 % | $2,28 | $2,29 | $2,17 | 521,90K |
| 2026-08-27 | $2,27 | 0,00 % | $2,26 | $2,32 | $2,24 | 457,60K |
| 2026-08-26 | $2,27 | +1,34 % | $2,21 | $2,29 | $2,16 | 491,30K |
| 2026-08-25 | $2,24 | +3,94 % | $2,19 | $2,24 | $2,18 | 417,50K |
| 2026-08-24 | $2,15 | -2,49 % | $2,22 | $2,22 | $2,13 | 345,00K |
| 2026-08-21 | $2,21 | +2,79 % | $2,15 | $2,26 | $2,15 | 656,60K |
| 2026-08-20 | $2,15 | -1,83 % | $2,17 | $2,19 | $2,08 | 1,14M |
| 2026-08-19 | $2,19 | +6,31 % | $2,08 | $2,21 | $2,08 | 827,00K |
| 2026-08-18 | $2,06 | +0,49 % | $2,05 | $2,08 | $2,02 | 474,80K |
| 2026-08-17 | $2,05 | +1,49 % | $2,01 | $2,09 | $2,01 | 389,80K |
| 2026-08-14 | $2,02 | 0,00 % | $2,01 | $2,05 | $1,96 | 330,40K |
| 2026-08-13 | $2,02 | -3,81 % | $2,12 | $2,12 | $2,00 | 489,10K |
| 2026-08-12 | $2,10 | +0,48 % | $2,12 | $2,14 | $2,02 | 645,50K |
| 2026-08-11 | $2,09 | +5,56 % | $2,01 | $2,10 | $1,95 | 812,70K |
| 2026-08-10 | $1,98 | +1,54 % | $1,95 | $2,02 | $1,93 | 664,90K |
| 2026-08-07 | $1,95 | +1,56 % | $1,94 | $1,99 | $1,90 | 599,90K |
| 2026-08-06 | $1,92 | +7,26 % | $1,80 | $1,93 | $1,76 | 748,10K |
| 2026-08-05 | $1,79 | +0,56 % | $1,77 | $1,83 | $1,76 | 384,20K |
| 2026-08-04 | $1,78 | +2,59 % | $1,80 | $1,82 | $1,74 | 917,20K |
| 2026-08-03 | $1,74 | +2,66 % | $1,73 | $1,75 | $1,67 | 429,30K |
| 2026-07-31 | $1,69 | -1,46 % | $1,71 | $1,71 | $1,62 | 622,90K |
| 2026-07-30 | $1,72 | +3,31 % | $1,68 | $1,72 | $1,65 | 536,10K |
| 2026-07-29 | $1,66 | -5,68 % | $1,76 | $1,77 | $1,64 | 869,50K |
| 2026-07-28 | $1,76 | +1,73 % | $1,76 | $1,77 | $1,68 | 1,06M |
| 2026-07-27 | $1,73 | -1,70 % | $1,77 | $1,85 | $1,73 | 625,10K |
| 2026-07-24 | $1,76 | -4,35 % | $1,83 | $1,83 | $1,75 | 623,30K |
| 2026-07-23 | $1,84 | +0,55 % | $1,81 | $1,85 | $1,80 | 524,40K |
| 2026-07-22 | $1,83 | -2,14 % | $1,86 | $1,89 | $1,81 | 520,30K |
| 2026-07-21 | $1,87 | +3,31 % | $1,82 | $1,88 | $1,78 | 490,40K |
| 2026-07-20 | $1,81 | +1,12 % | $1,82 | $1,86 | $1,77 | 695,80K |
| 2026-07-17 | $1,79 | -1,10 % | $1,78 | $1,87 | $1,78 | 708,20K |
| 2026-07-16 | $1,81 | 0,00 % | $1,78 | $1,82 | $1,76 | 855,80K |
| 2026-07-15 | $1,81 | -2,69 % | $1,85 | $1,88 | $1,78 | 839,50K |
| 2026-07-14 | $1,86 | -2,11 % | $1,89 | $1,94 | $1,85 | 609,50K |
| 2026-07-13 | $1,90 | -0,52 % | $1,89 | $1,98 | $1,83 | 840,80K |
| 2026-07-10 | $1,91 | +1,60 % | $1,92 | $1,94 | $1,81 | 1,05M |
| 2026-07-09 | $1,88 | -1,05 % | $1,92 | $1,95 | $1,87 | 762,30K |
| 2026-07-08 | $1,90 | -8,65 % | $2,04 | $2,10 | $1,89 | 1,76M |
| 2026-07-07 | $2,08 | +5,58 % | $1,97 | $2,21 | $1,93 | 2,20M |
| 2026-07-06 | $1,97 | -1,99 % | $2,01 | $2,07 | $1,93 | 1,79M |
| 2026-07-02 | $2,01 | +9,24 % | $1,83 | $2,04 | $1,83 | 1,57M |
| 2026-07-01 | $1,84 | -0,54 % | $1,85 | $1,99 | $1,84 | 4,38M |
| 2026-06-30 | $1,85 | +5,71 % | $1,77 | $1,88 | $1,75 | 1,88M |
| 2026-06-29 | $1,75 | +2,34 % | $1,75 | $1,77 | $1,70 | 1,15M |
| 2026-06-26 | $1,71 | +0,59 % | $1,70 | $1,77 | $1,68 | 8,58M |
| 2026-06-25 | $1,70 | -8,60 % | $1,87 | $1,89 | $1,69 | 1,93M |
| 2026-06-24 | $1,86 | +15,53 % | $1,62 | $1,92 | $1,61 | 2,87M |
| 2026-06-23 | $1,61 | 0,00 % | $1,61 | $1,69 | $1,60 | 1,88M |
| 2026-06-22 | $1,61 | -3,01 % | $1,68 | $1,74 | $1,61 | 1,85M |
| 2026-06-18 | $1,66 | -0,60 % | $1,70 | $1,73 | $1,62 | 1,91M |
| 2026-06-17 | $1,67 | -0,60 % | $1,70 | $1,75 | $1,64 | 1,73M |
| 2026-06-16 | $1,68 | -2,33 % | $1,72 | $1,75 | $1,66 | 1,87M |
| 2026-06-15 | $1,72 | -1,71 % | $1,79 | $1,88 | $1,72 | 2,21M |
| 2026-06-12 | $1,75 | -3,85 % | $1,85 | $1,92 | $1,75 | 2,31M |
| 2026-06-11 | $1,82 | -1,62 % | $1,84 | $1,89 | $1,78 | 1,45M |
| 2026-06-10 | $1,85 | -2,63 % | $1,90 | $1,93 | $1,82 | 1,55M |
| 2026-06-09 | $1,90 | +2,70 % | $1,87 | $1,94 | $1,85 | 1,72M |
| 2026-06-08 | $1,85 | -6,09 % | $2,00 | $2,01 | $1,85 | 1,11M |
| 2026-06-05 | $1,97 | -5,74 % | $2,10 | $2,12 | $1,96 | 1,02M |
| 2026-06-04 | $2,09 | -0,48 % | $2,07 | $2,21 | $2,07 | 632,20K |
| 2026-06-03 | $2,10 | -3,67 % | $2,18 | $2,18 | $2,07 | 848,70K |
| 2026-06-02 | $2,18 | -3,54 % | $2,26 | $2,27 | $2,17 | 1,37M |
| 2026-06-01 | $2,26 | +1,80 % | $2,22 | $2,31 | $2,19 | 994,30K |
| 2026-05-29 | $2,22 | -1,33 % | $2,31 | $2,33 | $2,18 | 2,17M |
| 2026-05-28 | $2,25 | -2,60 % | $2,31 | $2,31 | $2,20 | 1,20M |
| 2026-05-27 | $2,31 | -0,86 % | $2,33 | $2,45 | $2,28 | 1,90M |