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 | $3,49 | +33,72 % | $2,57 | $3,60 | $2,51 | 4,15M |
| 2026-09-30 | $2,61 | +11,54 % | $2,34 | $2,64 | $2,33 | 791,20K |
| 2026-09-29 | $2,34 | +0,43 % | $2,33 | $2,37 | $2,30 | 114,50K |
| 2026-09-28 | $2,33 | +0,43 % | $2,32 | $2,38 | $2,29 | 204,10K |
| 2026-09-25 | $2,32 | -2,52 % | $2,38 | $2,38 | $2,30 | 244,80K |
| 2026-09-24 | $2,38 | +0,42 % | $2,33 | $2,44 | $2,33 | 342,70K |
| 2026-09-23 | $2,37 | +0,42 % | $2,38 | $2,40 | $2,34 | 158,50K |
| 2026-09-22 | $2,36 | -0,42 % | $2,40 | $2,42 | $2,35 | 147,10K |
| 2026-09-21 | $2,37 | +3,04 % | $2,30 | $2,41 | $2,29 | 237,60K |
| 2026-09-18 | $2,30 | -5,74 % | $2,40 | $2,44 | $2,24 | 736,20K |
| 2026-09-17 | $2,44 | +2,95 % | $2,43 | $2,47 | $2,40 | 164,20K |
| 2026-09-16 | $2,37 | +0,64 % | $2,43 | $2,43 | $2,32 | 198,30K |
| 2026-09-15 | $2,36 | -6,18 % | $2,52 | $2,52 | $2,35 | 218,90K |
| 2026-09-14 | $2,51 | +2,87 % | $2,45 | $2,55 | $2,44 | 181,00K |
| 2026-09-11 | $2,44 | +0,41 % | $2,43 | $2,53 | $2,42 | 127,10K |
| 2026-09-10 | $2,43 | -1,22 % | $2,42 | $2,50 | $2,41 | 175,80K |
| 2026-09-09 | $2,46 | -1,60 % | $2,50 | $2,55 | $2,45 | 109,50K |
| 2026-09-08 | $2,50 | -0,79 % | $2,47 | $2,54 | $2,47 | 283,90K |
| 2026-09-04 | $2,52 | +2,44 % | $2,49 | $2,57 | $2,38 | 378,40K |
| 2026-09-03 | $2,46 | +1,03 % | $2,47 | $2,54 | $2,43 | 232,40K |
| 2026-09-02 | $2,43 | +3,62 % | $2,33 | $2,51 | $2,33 | 466,20K |
| 2026-09-01 | $2,35 | -4,28 % | $2,41 | $2,43 | $2,33 | 432,30K |
| 2026-08-31 | $2,45 | -3,35 % | $2,50 | $2,56 | $2,45 | 288,50K |
| 2026-08-28 | $2,54 | -8,30 % | $2,70 | $2,74 | $2,47 | 729,80K |
| 2026-08-27 | $2,77 | +16,39 % | $2,41 | $3,14 | $2,36 | 7,04M |
| 2026-08-26 | $2,38 | +0,42 % | $2,39 | $2,45 | $2,36 | 137,20K |
| 2026-08-25 | $2,37 | -1,66 % | $2,46 | $2,46 | $2,35 | 218,50K |
| 2026-08-24 | $2,41 | -1,63 % | $2,44 | $2,53 | $2,38 | 323,70K |
| 2026-08-21 | $2,45 | -0,81 % | $2,25 | $2,48 | $2,24 | 522,50K |
| 2026-08-20 | $2,47 | +2,92 % | $2,44 | $2,47 | $2,34 | 482,90K |
| 2026-08-19 | $2,40 | -0,41 % | $2,41 | $2,50 | $2,38 | 260,90K |
| 2026-08-18 | $2,41 | -2,82 % | $2,48 | $2,60 | $2,41 | 384,00K |
| 2026-08-17 | $2,48 | -2,75 % | $2,56 | $2,61 | $2,46 | 282,80K |
| 2026-08-14 | $2,55 | -3,41 % | $2,62 | $2,64 | $2,52 | 180,20K |
| 2026-08-13 | $2,64 | +3,13 % | $2,58 | $2,65 | $2,45 | 377,30K |
| 2026-08-12 | $2,56 | +0,79 % | $2,59 | $2,71 | $2,55 | 358,10K |
| 2026-08-11 | $2,54 | -1,55 % | $2,51 | $2,62 | $2,46 | 339,10K |
| 2026-08-10 | $2,58 | +1,98 % | $2,56 | $2,60 | $2,43 | 419,90K |
| 2026-08-07 | $2,53 | +5,42 % | $2,44 | $2,54 | $2,40 | 418,00K |
| 2026-08-06 | $2,40 | +3,00 % | $2,30 | $2,43 | $2,28 | 619,20K |
| 2026-08-05 | $2,33 | +2,64 % | $2,26 | $2,37 | $2,20 | 279,40K |
| 2026-08-04 | $2,27 | +0,89 % | $2,28 | $2,36 | $2,25 | 438,00K |
| 2026-08-03 | $2,25 | +1,35 % | $2,22 | $2,28 | $2,19 | 237,10K |
| 2026-07-31 | $2,22 | -3,48 % | $2,32 | $2,38 | $2,20 | 203,80K |
| 2026-07-30 | $2,30 | +4,07 % | $2,21 | $2,32 | $2,20 | 274,00K |
| 2026-07-29 | $2,21 | -7,14 % | $2,35 | $2,37 | $2,20 | 300,30K |
| 2026-07-28 | $2,38 | -5,18 % | $2,45 | $2,46 | $2,28 | 396,60K |
| 2026-07-27 | $2,51 | +2,03 % | $2,50 | $2,55 | $2,45 | 160,70K |
| 2026-07-24 | $2,46 | -3,91 % | $2,61 | $2,61 | $2,42 | 213,20K |
| 2026-07-23 | $2,56 | -7,25 % | $2,71 | $2,80 | $2,55 | 350,30K |
| 2026-07-22 | $2,76 | +0,73 % | $2,73 | $2,88 | $2,68 | 421,30K |
| 2026-07-21 | $2,74 | +3,79 % | $2,63 | $2,75 | $2,62 | 266,40K |
| 2026-07-20 | $2,64 | -2,22 % | $2,72 | $2,80 | $2,64 | 304,70K |
| 2026-07-17 | $2,70 | -5,26 % | $2,83 | $2,89 | $2,67 | 392,20K |
| 2026-07-16 | $2,85 | -3,72 % | $2,95 | $2,99 | $2,85 | 260,90K |
| 2026-07-15 | $2,96 | +0,34 % | $2,97 | $3,13 | $2,94 | 309,70K |
| 2026-07-14 | $2,95 | -1,67 % | $2,96 | $3,04 | $2,85 | 301,30K |
| 2026-07-13 | $3,00 | -4,15 % | $3,14 | $3,16 | $2,95 | 331,30K |
| 2026-07-10 | $3,13 | -9,54 % | $3,47 | $3,47 | $2,91 | 671,30K |
| 2026-07-09 | $3,46 | -0,29 % | $3,49 | $3,59 | $3,44 | 307,80K |
| 2026-07-08 | $3,47 | 0,00 % | $3,43 | $3,49 | $3,33 | 247,50K |
| 2026-07-07 | $3,47 | -7,22 % | $3,77 | $3,82 | $3,45 | 384,10K |
| 2026-07-06 | $3,74 | -2,86 % | $3,81 | $3,84 | $3,68 | 436,40K |
| 2026-07-02 | $3,85 | -4,23 % | $4,12 | $4,35 | $3,85 | 672,70K |
| 2026-07-01 | $4,02 | +0,50 % | $3,99 | $4,18 | $3,96 | 428,40K |
| 2026-06-30 | $4,00 | -6,76 % | $4,20 | $4,27 | $3,93 | 803,00K |
| 2026-06-29 | $4,29 | -2,72 % | $4,46 | $4,54 | $4,08 | 729,10K |
| 2026-06-26 | $4,41 | +3,04 % | $4,28 | $4,49 | $4,01 | 1,21M |
| 2026-06-25 | $4,28 | -12,11 % | $4,91 | $5,07 | $4,00 | 1,53M |
| 2026-06-24 | $4,87 | -4,88 % | $5,29 | $5,74 | $4,80 | 1,71M |
| 2026-06-23 | $5,12 | -7,08 % | $5,26 | $5,63 | $4,95 | 1,64M |
| 2026-06-22 | $5,51 | -7,71 % | $6,18 | $7,75 | $5,45 | 11,09M |
| 2026-06-18 | $5,97 | +8,94 % | $6,43 | $6,59 | $5,77 | 13,52M |
| 2026-06-17 | $5,48 | +39,09 % | $3,84 | $6,90 | $3,84 | 47,78M |
| 2026-06-16 | $3,94 | +2,60 % | $3,87 | $4,04 | $3,77 | 366,20K |
| 2026-06-15 | $3,84 | +4,92 % | $3,79 | $4,11 | $3,75 | 332,00K |
| 2026-06-12 | $3,66 | -5,67 % | $3,82 | $3,88 | $3,65 | 195,60K |
| 2026-06-11 | $3,88 | +2,92 % | $3,73 | $3,96 | $3,61 | 226,30K |
| 2026-06-10 | $3,77 | -4,07 % | $3,81 | $3,97 | $3,72 | 166,20K |
| 2026-06-09 | $3,93 | -2,96 % | $4,03 | $4,27 | $3,88 | 302,70K |
| 2026-06-08 | $4,05 | +5,74 % | $3,91 | $4,12 | $3,85 | 199,50K |
| 2026-06-05 | $3,83 | -7,26 % | $4,11 | $4,16 | $3,83 | 260,90K |
| 2026-06-04 | $4,13 | +0,73 % | $4,10 | $4,36 | $4,03 | 200,50K |
| 2026-06-03 | $4,10 | -7,45 % | $4,43 | $4,45 | $3,98 | 396,10K |
| 2026-06-02 | $4,43 | +5,98 % | $4,18 | $4,84 | $4,09 | 717,00K |
| 2026-06-01 | $4,18 | +1,46 % | $4,12 | $4,44 | $4,09 | 343,80K |
| 2026-05-29 | $4,12 | -3,51 % | $4,20 | $4,25 | $4,00 | 306,70K |
| 2026-05-28 | $4,27 | +8,10 % | $3,82 | $4,37 | $3,82 | 727,60K |
| 2026-05-27 | $3,95 | +3,13 % | $3,82 | $4,02 | $3,69 | 455,30K |
| 2026-05-26 | $3,83 | -0,26 % | $3,92 | $4,03 | $3,72 | 588,10K |