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 | $1,62 | -17,35 % | $1,60 | $1,73 | $1,56 | 366,80K |
| 2026-09-30 | $1,96 | -4,39 % | $2,45 | $3,18 | $1,90 | 11,53M |
| 2026-09-29 | $2,05 | +0,99 % | $2,01 | $2,06 | $2,00 | 2,93M |
| 2026-09-28 | $2,03 | -3,79 % | $2,10 | $2,13 | $2,00 | 41,20K |
| 2026-09-25 | $2,11 | +2,18 % | $2,06 | $2,14 | $2,05 | 38,50K |
| 2026-09-24 | $2,07 | -0,24 % | $2,10 | $2,10 | $2,05 | 12,20K |
| 2026-09-23 | $2,07 | -0,96 % | $2,12 | $2,20 | $2,03 | 50,80K |
| 2026-09-22 | $2,09 | -1,88 % | $2,10 | $2,12 | $2,05 | 21,90K |
| 2026-09-21 | $2,13 | 0,00 % | $2,10 | $2,16 | $2,08 | 33,40K |
| 2026-09-18 | $2,13 | +0,95 % | $2,10 | $2,16 | $2,07 | 14,20K |
| 2026-09-17 | $2,11 | +1,44 % | $2,14 | $2,21 | $2,05 | 29,10K |
| 2026-09-16 | $2,08 | +0,48 % | $2,05 | $2,16 | $2,03 | 51,80K |
| 2026-09-15 | $2,07 | -3,72 % | $2,14 | $2,14 | $2,02 | 57,30K |
| 2026-09-14 | $2,15 | -3,15 % | $2,23 | $2,23 | $2,15 | 22,10K |
| 2026-09-11 | $2,22 | -2,20 % | $2,22 | $2,27 | $2,20 | 22,60K |
| 2026-09-10 | $2,27 | +0,89 % | $2,24 | $2,30 | $2,22 | 21,40K |
| 2026-09-09 | $2,25 | -0,44 % | $2,26 | $2,29 | $2,20 | 47,90K |
| 2026-09-08 | $2,26 | 0,00 % | $2,26 | $2,34 | $2,25 | 36,10K |
| 2026-09-04 | $2,26 | -1,74 % | $2,35 | $2,35 | $2,20 | 25,50K |
| 2026-09-03 | $2,30 | +5,02 % | $2,20 | $2,40 | $2,20 | 62,40K |
| 2026-09-02 | $2,19 | -0,45 % | $2,12 | $2,30 | $2,09 | 90,20K |
| 2026-09-01 | $2,20 | -2,22 % | $2,20 | $2,23 | $2,15 | 40,40K |
| 2026-08-31 | $2,25 | +0,90 % | $2,25 | $2,26 | $2,21 | 39,60K |
| 2026-08-28 | $2,23 | -5,51 % | $2,34 | $2,34 | $2,23 | 31,00K |
| 2026-08-27 | $2,36 | +2,61 % | $2,28 | $2,39 | $2,25 | 42,20K |
| 2026-08-26 | $2,30 | -0,86 % | $2,33 | $2,33 | $2,27 | 42,70K |
| 2026-08-25 | $2,32 | -3,33 % | $2,38 | $2,42 | $2,32 | 66,10K |
| 2026-08-24 | $2,40 | +1,27 % | $2,34 | $2,50 | $2,32 | 69,40K |
| 2026-08-21 | $2,37 | -1,66 % | $2,38 | $2,45 | $2,31 | 70,70K |
| 2026-08-20 | $2,41 | 0,00 % | $2,40 | $2,44 | $2,30 | 66,90K |
| 2026-08-19 | $2,41 | -3,60 % | $2,50 | $2,55 | $2,39 | 150,40K |
| 2026-08-18 | $2,50 | -4,94 % | $2,55 | $2,58 | $2,50 | 121,40K |
| 2026-08-17 | $2,63 | -0,75 % | $2,60 | $2,64 | $2,50 | 134,90K |
| 2026-08-14 | $2,65 | -0,75 % | $2,62 | $2,68 | $2,51 | 129,40K |
| 2026-08-13 | $2,67 | -0,74 % | $2,60 | $2,68 | $2,60 | 111,90K |
| 2026-08-12 | $2,69 | -0,37 % | $2,65 | $2,70 | $2,58 | 191,70K |
| 2026-08-11 | $2,70 | 0,00 % | $2,71 | $2,75 | $2,62 | 499,30K |
| 2026-08-10 | $2,70 | -2,88 % | $2,70 | $2,90 | $2,66 | 416,00K |
| 2026-08-07 | $2,78 | -1,77 % | $2,66 | $2,79 | $2,62 | 355,90K |
| 2026-08-06 | $2,83 | -1,05 % | $2,83 | $2,95 | $2,71 | 419,90K |
| 2026-08-05 | $2,86 | +0,70 % | $2,93 | $3,65 | $2,81 | 1,56M |
| 2026-08-04 | $2,84 | -8,39 % | $2,86 | $3,04 | $2,76 | 552,60K |
| 2026-08-03 | $3,10 | -8,82 % | $3,30 | $3,33 | $2,97 | 565,90K |
| 2026-07-31 | $3,40 | -5,82 % | $3,82 | $4,48 | $3,28 | 1,24M |
| 2026-07-30 | $3,61 | -38,08 % | $5,49 | $5,59 | $3,61 | 2,77M |
| 2026-07-29 | $5,83 | -9,47 % | $5,36 | $6,10 | $4,90 | 2,96M |
| 2026-07-28 | $6,44 | +54,44 % | $5,50 | $6,82 | $4,03 | 34,37M |
| 2026-07-27 | $4,17 | +116,06 % | $2,93 | $4,90 | $2,72 | 90,45M |
| 2026-07-24 | $1,93 | -27,99 % | $2,43 | $2,44 | $1,91 | 3,46M |
| 2026-07-23 | $2,68 | -10,37 % | $3,01 | $3,30 | $2,55 | 1,44M |
| 2026-07-22 | $2,99 | -3,24 % | $3,04 | $4,10 | $2,95 | 2,56M |
| 2026-07-21 | $3,09 | -11,97 % | $2,98 | $3,29 | $2,76 | 1,86M |
| 2026-07-20 | $3,51 | -15,22 % | $7,78 | $9,89 | $2,91 | 75,62M |
| 2026-07-17 | $4,14 | +36,18 % | $4,20 | $4,79 | $3,92 | 25,92M |
| 2026-07-16 | $3,04 | -8,43 % | $3,30 | $3,43 | $3,02 | 8,11M |
| 2026-07-15 | $3,32 | -5,14 % | $3,50 | $3,68 | $3,10 | 85,70K |
| 2026-07-14 | $3,50 | -14,63 % | $3,91 | $4,20 | $3,24 | 103,40K |
| 2026-07-13 | $4,10 | -9,89 % | $4,41 | $4,50 | $3,67 | 147,00K |
| 2026-07-10 | $4,55 | -9,72 % | $4,80 | $4,84 | $4,20 | 157,05K |
| 2026-07-09 | $5,04 | -1,75 % | $4,81 | $5,37 | $4,65 | 285,39K |
| 2026-07-08 | $5,13 | +24,21 % | $3,00 | $6,35 | $2,99 | 7,82M |
| 2026-07-07 | $4,13 | -8,22 % | $4,28 | $4,40 | $3,94 | 97,97K |
| 2026-07-06 | $4,50 | -28,34 % | $6,23 | $6,40 | $4,20 | 500,01K |
| 2026-07-02 | $6,28 | +16,73 % | $5,50 | $6,90 | $5,04 | 1,35M |
| 2026-07-01 | $5,38 | -3,76 % | $4,24 | $6,90 | $4,20 | 3,74M |
| 2026-06-30 | $5,59 | +98,23 % | $5,15 | $6,40 | $3,18 | 40,59M |
| 2026-06-29 | $2,82 | -16,07 % | $3,40 | $3,59 | $2,75 | 152,79K |
| 2026-06-26 | $3,36 | -16,00 % | $3,80 | $4,04 | $3,24 | 98,37K |
| 2026-06-25 | $4,00 | +3,90 % | $3,72 | $4,40 | $3,53 | 95,46K |
| 2026-06-24 | $3,85 | -6,10 % | $3,81 | $3,85 | $3,50 | 122,38K |
| 2026-06-23 | $4,10 | 0,00 % | $3,90 | $4,20 | $3,77 | 95,89K |
| 2026-06-22 | $4,10 | -0,73 % | $4,28 | $4,38 | $3,90 | 92,10K |
| 2026-06-18 | $4,13 | -16,23 % | $4,80 | $4,88 | $3,90 | 233,68K |
| 2026-06-17 | $4,93 | -5,19 % | $5,04 | $6,10 | $4,93 | 232,68K |
| 2026-06-16 | $5,20 | -14,61 % | $5,68 | $5,99 | $4,75 | 246,90K |
| 2026-06-15 | $6,09 | -8,83 % | $7,31 | $7,40 | $6,00 | 186,16K |
| 2026-06-12 | $6,68 | -33,86 % | $10,40 | $10,60 | $5,50 | 474,72K |
| 2026-06-11 | $10,10 | -16,53 % | $11,80 | $12,30 | $8,00 | 236,59K |
| 2026-06-10 | $12,10 | +36,41 % | $9,20 | $16,76 | $8,66 | 3,18M |
| 2026-06-09 | $8,87 | +9,78 % | $9,10 | $10,00 | $8,12 | 303,74K |
| 2026-06-08 | $8,08 | -1,46 % | $8,20 | $9,34 | $7,60 | 121,22K |
| 2026-06-05 | $8,20 | -6,82 % | $8,54 | $8,67 | $8,00 | 29,09K |
| 2026-06-04 | $8,80 | -4,35 % | $8,60 | $9,06 | $8,50 | 49,75K |
| 2026-06-03 | $9,20 | +2,11 % | $9,00 | $9,30 | $8,80 | 31,10K |
| 2026-06-02 | $9,01 | -2,07 % | $9,20 | $9,48 | $9,00 | 31,09K |
| 2026-06-01 | $9,20 | +2,56 % | $9,10 | $9,79 | $8,78 | 63,96K |
| 2026-05-29 | $8,97 | -10,30 % | $10,70 | $11,00 | $8,97 | 224,83K |
| 2026-05-28 | $10,00 | -15,25 % | $11,70 | $12,70 | $9,90 | 185,41K |
| 2026-05-27 | $11,80 | -28,48 % | $16,70 | $17,40 | $11,42 | 382,11K |
| 2026-05-26 | $16,50 | +26,92 % | $16,50 | $20,00 | $16,10 | 1,65M |