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 | $2,33 | -2,51 % | $2,32 | $2,55 | $2,15 | 91,13K |
| 2026-09-30 | $2,39 | -7,00 % | $2,43 | $2,49 | $2,02 | 370,30K |
| 2026-09-29 | $2,57 | +34,77 % | $1,87 | $3,39 | $1,84 | 12,56M |
| 2026-09-28 | $1,91 | +0,37 % | $1,81 | $1,91 | $1,81 | 600 |
| 2026-09-25 | $1,90 | +2,15 % | $1,91 | $1,91 | $1,87 | 1,80K |
| 2026-09-24 | $1,86 | -1,33 % | $1,81 | $1,86 | $1,80 | 2,10K |
| 2026-09-23 | $1,88 | -1,31 % | $1,84 | $1,88 | $1,84 | 1,90K |
| 2026-09-22 | $1,91 | +1,06 % | $1,86 | $1,97 | $1,86 | 7,30K |
| 2026-09-21 | $1,89 | +5,00 % | $1,88 | $1,89 | $1,77 | 6,20K |
| 2026-09-18 | $1,80 | -2,17 % | $1,77 | $1,82 | $1,77 | 5,20K |
| 2026-09-17 | $1,84 | +2,74 % | $1,79 | $1,98 | $1,73 | 9,90K |
| 2026-09-16 | $1,79 | -7,20 % | $1,80 | $1,81 | $1,79 | 2,20K |
| 2026-09-15 | $1,93 | +6,63 % | $1,78 | $1,93 | $1,74 | 20,10K |
| 2026-09-14 | $1,81 | -0,55 % | $1,85 | $1,87 | $1,73 | 36,20K |
| 2026-09-11 | $1,82 | -3,70 % | $1,80 | $1,98 | $1,80 | 6,10K |
| 2026-09-10 | $1,89 | -4,45 % | $1,90 | $1,90 | $1,88 | 2,60K |
| 2026-09-09 | $1,98 | -0,60 % | $1,90 | $1,98 | $1,90 | 1,10K |
| 2026-09-08 | $1,99 | -1,24 % | $1,99 | $2,07 | $1,92 | 4,80K |
| 2026-09-04 | $2,02 | +3,87 % | $1,96 | $2,02 | $1,96 | 5,20K |
| 2026-09-03 | $1,94 | -2,51 % | $2,03 | $2,03 | $1,94 | 2,30K |
| 2026-09-02 | $1,99 | -5,24 % | $1,98 | $2,07 | $1,90 | 8,30K |
| 2026-09-01 | $2,10 | +9,95 % | $2,13 | $2,13 | $1,91 | 8,20K |
| 2026-08-31 | $1,91 | -3,05 % | $1,94 | $2,00 | $1,90 | 2,80K |
| 2026-08-28 | $1,97 | -3,43 % | $2,00 | $2,10 | $1,93 | 2,40K |
| 2026-08-27 | $2,04 | +3,55 % | $2,01 | $2,08 | $2,01 | 3,20K |
| 2026-08-26 | $1,97 | -3,90 % | $1,97 | $1,97 | $1,97 | 700 |
| 2026-08-25 | $2,05 | -2,38 % | $2,00 | $2,09 | $2,00 | 3,90K |
| 2026-08-24 | $2,10 | -6,25 % | $2,28 | $2,28 | $2,01 | 4,90K |
| 2026-08-21 | $2,24 | +3,70 % | $2,09 | $2,28 | $2,09 | 10,70K |
| 2026-08-20 | $2,16 | +8,54 % | $2,05 | $2,17 | $2,03 | 18,00K |
| 2026-08-19 | $1,99 | +3,65 % | $1,90 | $2,20 | $1,90 | 12,10K |
| 2026-08-18 | $1,92 | -11,93 % | $2,07 | $2,27 | $1,92 | 17,10K |
| 2026-08-17 | $2,18 | +6,34 % | $1,94 | $2,30 | $1,93 | 33,50K |
| 2026-08-14 | $2,05 | +4,06 % | $1,78 | $2,10 | $1,71 | 67,70K |
| 2026-08-13 | $1,97 | +15,88 % | $1,69 | $3,19 | $1,68 | 1,85M |
| 2026-08-12 | $1,70 | -4,12 % | $1,70 | $1,70 | $1,70 | 1,50K |
| 2026-08-11 | $1,77 | +2,49 % | $1,83 | $1,83 | $1,61 | 2,60K |
| 2026-08-10 | $1,73 | +1,76 % | $1,74 | $1,74 | $1,73 | 2,60K |
| 2026-08-07 | $1,70 | -1,96 % | $1,70 | $1,70 | $1,70 | 1,70K |
| 2026-08-06 | $1,73 | +2,00 % | $1,73 | $1,73 | $1,73 | 700 |
| 2026-08-05 | $1,70 | -5,56 % | $1,80 | $1,80 | $1,70 | 2,10K |
| 2026-08-04 | $1,80 | 0,00 % | $1,80 | $1,80 | $1,80 | 0 |
| 2026-08-03 | $1,80 | +0,56 % | $1,81 | $1,81 | $1,76 | 1,50K |
| 2026-07-31 | $1,79 | +2,29 % | $1,82 | $1,83 | $1,79 | 1,90K |
| 2026-07-30 | $1,75 | -2,78 % | $1,80 | $1,80 | $1,75 | 1,20K |
| 2026-07-29 | $1,80 | +2,27 % | $1,78 | $1,81 | $1,66 | 8,80K |
| 2026-07-28 | $1,76 | -16,19 % | $1,85 | $1,99 | $1,76 | 98,00K |
| 2026-07-27 | $2,10 | +5,00 % | $2,00 | $2,10 | $1,89 | 9,50K |
| 2026-07-24 | $2,00 | 0,00 % | $1,88 | $2,05 | $1,88 | 10,70K |
| 2026-07-23 | $2,00 | +7,53 % | $1,84 | $2,02 | $1,83 | 5,90K |
| 2026-07-22 | $1,86 | -3,63 % | $2,03 | $2,03 | $1,86 | 3,50K |
| 2026-07-21 | $1,93 | +1,58 % | $1,84 | $1,93 | $1,84 | 7,70K |
| 2026-07-20 | $1,90 | -0,63 % | $1,89 | $1,90 | $1,79 | 800 |
| 2026-07-17 | $1,91 | -0,68 % | $2,05 | $2,06 | $1,91 | 4,80K |
| 2026-07-16 | $1,92 | -1,79 % | $1,77 | $1,92 | $1,76 | 1,90K |
| 2026-07-15 | $1,96 | +3,16 % | $1,88 | $1,96 | $1,88 | 2,70K |
| 2026-07-14 | $1,90 | -2,06 % | $1,89 | $2,00 | $1,89 | 4,20K |
| 2026-07-13 | $1,94 | +1,31 % | $1,85 | $1,94 | $1,85 | 1,40K |
| 2026-07-10 | $1,91 | -3,77 % | $1,88 | $1,91 | $1,88 | 1,70K |
| 2026-07-09 | $1,99 | +7,57 % | $2,01 | $2,01 | $1,88 | 1,80K |
| 2026-07-08 | $1,85 | +2,78 % | $1,80 | $1,94 | $1,80 | 7,60K |
| 2026-07-07 | $1,80 | -5,26 % | $1,87 | $1,87 | $1,76 | 2,30K |
| 2026-07-06 | $1,90 | -3,55 % | $1,80 | $1,93 | $1,75 | 5,70K |
| 2026-07-02 | $1,97 | +7,65 % | $1,86 | $2,08 | $1,86 | 5,90K |
| 2026-07-01 | $1,83 | +3,98 % | $1,80 | $1,84 | $1,80 | 1,60K |
| 2026-06-30 | $1,76 | -2,22 % | $1,75 | $1,90 | $1,75 | 2,80K |
| 2026-06-29 | $1,80 | -3,49 % | $1,89 | $1,89 | $1,80 | 2,00K |
| 2026-06-26 | $1,87 | +3,61 % | $1,86 | $1,87 | $1,81 | 2,80K |
| 2026-06-25 | $1,80 | -5,26 % | $1,99 | $1,99 | $1,80 | 3,20K |
| 2026-06-24 | $1,90 | +2,70 % | $1,91 | $2,00 | $1,86 | 1,30K |
| 2026-06-23 | $1,85 | -2,12 % | $1,90 | $1,96 | $1,80 | 7,20K |
| 2026-06-22 | $1,89 | -6,44 % | $2,03 | $2,07 | $1,89 | 12,60K |
| 2026-06-18 | $2,02 | -8,18 % | $2,18 | $2,38 | $2,00 | 23,30K |
| 2026-06-17 | $2,20 | -11,29 % | $2,37 | $2,39 | $2,18 | 11,80K |
| 2026-06-16 | $2,48 | +2,90 % | $2,60 | $2,60 | $2,39 | 2,40K |
| 2026-06-15 | $2,41 | +2,12 % | $2,63 | $2,67 | $2,36 | 5,80K |
| 2026-06-12 | $2,36 | -10,61 % | $2,46 | $2,46 | $2,20 | 26,40K |
| 2026-06-11 | $2,64 | +8,20 % | $2,65 | $2,65 | $2,55 | 3,00K |
| 2026-06-10 | $2,44 | -4,31 % | $2,92 | $2,92 | $2,35 | 8,10K |
| 2026-06-09 | $2,55 | -4,14 % | $2,62 | $2,63 | $2,55 | 5,60K |
| 2026-06-08 | $2,66 | 0,00 % | $2,66 | $2,68 | $2,66 | 2,20K |
| 2026-06-05 | $2,66 | -3,62 % | $2,75 | $2,76 | $2,66 | 5,30K |
| 2026-06-04 | $2,76 | +1,85 % | $2,71 | $3,00 | $2,71 | 5,10K |
| 2026-06-03 | $2,71 | -4,24 % | $2,75 | $2,75 | $2,68 | 2,60K |
| 2026-06-02 | $2,83 | -2,41 % | $2,77 | $3,00 | $2,65 | 24,10K |
| 2026-06-01 | $2,90 | -3,65 % | $2,93 | $3,00 | $2,56 | 64,60K |
| 2026-05-29 | $3,01 | +4,15 % | $2,99 | $3,09 | $2,97 | 11,80K |
| 2026-05-28 | $2,89 | -6,77 % | $3,05 | $3,48 | $2,85 | 46,10K |
| 2026-05-27 | $3,10 | -7,19 % | $3,22 | $3,22 | $3,10 | 1,70K |
| 2026-05-26 | $3,34 | 0,00 % | $3,22 | $3,37 | $3,04 | 13,90K |