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 | $2,14 | -5,73 % | $2,26 | $2,43 | $2,14 | 25,50K |
| 2026-10-01 | $2,27 | -2,58 % | $2,28 | $2,47 | $2,25 | 21,50K |
| 2026-09-30 | $2,33 | 0,00 % | $2,26 | $2,39 | $2,26 | 24,90K |
| 2026-09-29 | $2,33 | +0,87 % | $2,32 | $2,34 | $2,26 | 15,10K |
| 2026-09-28 | $2,31 | -9,41 % | $2,42 | $2,49 | $2,29 | 49,40K |
| 2026-09-25 | $2,55 | +1,59 % | $2,55 | $2,68 | $2,44 | 28,50K |
| 2026-09-24 | $2,51 | -3,46 % | $2,59 | $2,69 | $2,51 | 24,30K |
| 2026-09-23 | $2,60 | +1,96 % | $2,61 | $2,90 | $2,53 | 85,20K |
| 2026-09-22 | $2,55 | -5,90 % | $2,72 | $2,93 | $2,50 | 67,00K |
| 2026-09-21 | $2,71 | +0,74 % | $2,70 | $2,75 | $2,68 | 26,80K |
| 2026-09-18 | $2,69 | +1,32 % | $2,71 | $2,79 | $2,67 | 17,40K |
| 2026-09-17 | $2,65 | +4,12 % | $2,66 | $2,74 | $2,58 | 12,40K |
| 2026-09-16 | $2,55 | -3,41 % | $2,62 | $2,67 | $2,55 | 15,50K |
| 2026-09-15 | $2,64 | -2,22 % | $2,73 | $2,77 | $2,62 | 9,60K |
| 2026-09-14 | $2,70 | +1,12 % | $2,68 | $2,73 | $2,66 | 7,10K |
| 2026-09-11 | $2,67 | -3,26 % | $2,75 | $2,78 | $2,63 | 10,30K |
| 2026-09-10 | $2,76 | +0,73 % | $2,82 | $2,82 | $2,70 | 27,40K |
| 2026-09-09 | $2,74 | +1.751,35 % | $2,72 | $2,90 | $2,61 | 48,90K |
| 2026-09-04 | $0,15 | +2,99 % | $0,15 | $0,15 | $0,14 | 764,30K |
| 2026-09-03 | $0,14 | -28,76 % | $0,16 | $0,18 | $0,14 | 3,51M |
| 2026-09-02 | $0,20 | +1,71 % | $0,20 | $0,21 | $0,20 | 489,30K |
| 2026-09-01 | $0,20 | -2,03 % | $0,20 | $0,20 | $0,20 | 166,20K |
| 2026-08-31 | $0,20 | +1,66 % | $0,20 | $0,20 | $0,20 | 213,50K |
| 2026-08-28 | $0,20 | -3,35 % | $0,22 | $0,22 | $0,20 | 244,70K |
| 2026-08-27 | $0,21 | -5,03 % | $0,22 | $0,22 | $0,20 | 330,60K |
| 2026-08-26 | $0,22 | -2,52 % | $0,22 | $0,22 | $0,21 | 58,80K |
| 2026-08-25 | $0,22 | +4,36 % | $0,23 | $0,23 | $0,21 | 102,60K |
| 2026-08-24 | $0,21 | -0,98 % | $0,22 | $0,23 | $0,21 | 151,90K |
| 2026-08-21 | $0,22 | -2,40 % | $0,22 | $0,22 | $0,21 | 75,80K |
| 2026-08-20 | $0,22 | +3,42 % | $0,23 | $0,23 | $0,22 | 192,60K |
| 2026-08-19 | $0,21 | +0,14 % | $0,22 | $0,23 | $0,21 | 184,40K |
| 2026-08-18 | $0,21 | -3,18 % | $0,22 | $0,22 | $0,21 | 165,20K |
| 2026-08-17 | $0,22 | -2,61 % | $0,23 | $0,23 | $0,22 | 224,40K |
| 2026-08-14 | $0,23 | +2,59 % | $0,23 | $0,23 | $0,22 | 167,70K |
| 2026-08-13 | $0,22 | +3,72 % | $0,22 | $0,24 | $0,22 | 317,40K |
| 2026-08-12 | $0,21 | +1,10 % | $0,22 | $0,22 | $0,21 | 346,90K |
| 2026-08-11 | $0,21 | +4,48 % | $0,21 | $0,22 | $0,21 | 312,70K |
| 2026-08-10 | $0,20 | -1,47 % | $0,21 | $0,22 | $0,20 | 268,90K |
| 2026-08-07 | $0,20 | -2,11 % | $0,22 | $0,22 | $0,20 | 320,00K |
| 2026-08-06 | $0,21 | -0,76 % | $0,21 | $0,22 | $0,20 | 160,50K |
| 2026-08-05 | $0,21 | 0,00 % | $0,22 | $0,23 | $0,20 | 216,80K |
| 2026-08-04 | $0,21 | +6,11 % | $0,20 | $0,23 | $0,20 | 235,30K |
| 2026-08-03 | $0,20 | -3,32 % | $0,21 | $0,22 | $0,20 | 681,40K |
| 2026-07-31 | $0,20 | -9,22 % | $0,23 | $0,24 | $0,19 | 931,30K |
| 2026-07-30 | $0,23 | -8,74 % | $0,25 | $0,27 | $0,22 | 629,90K |
| 2026-07-29 | $0,25 | -7,31 % | $0,26 | $0,28 | $0,23 | 771,80K |
| 2026-07-28 | $0,27 | -3,75 % | $0,27 | $0,29 | $0,26 | 514,40K |
| 2026-07-27 | $0,28 | -4,48 % | $0,29 | $0,31 | $0,27 | 686,00K |
| 2026-07-24 | $0,29 | -7,17 % | $0,31 | $0,32 | $0,29 | 300,50K |
| 2026-07-23 | $0,31 | -1,45 % | $0,32 | $0,35 | $0,31 | 130,40K |
| 2026-07-22 | $0,32 | -1,71 % | $0,33 | $0,33 | $0,32 | 136,80K |
| 2026-07-21 | $0,32 | +0,16 % | $0,33 | $0,33 | $0,32 | 131,80K |
| 2026-07-20 | $0,32 | -3,62 % | $0,35 | $0,35 | $0,32 | 184,90K |
| 2026-07-17 | $0,33 | -4,76 % | $0,33 | $0,36 | $0,33 | 160,00K |
| 2026-07-16 | $0,35 | +3,18 % | $0,33 | $0,37 | $0,32 | 605,60K |
| 2026-07-15 | $0,34 | +3,03 % | $0,33 | $0,35 | $0,33 | 54,80K |
| 2026-07-14 | $0,33 | -2,42 % | $0,35 | $0,36 | $0,32 | 359,60K |
| 2026-07-13 | $0,34 | -1,97 % | $0,34 | $0,37 | $0,34 | 187,00K |
| 2026-07-10 | $0,34 | +0,15 % | $0,36 | $0,36 | $0,33 | 194,80K |
| 2026-07-09 | $0,34 | -0,26 % | $0,36 | $0,38 | $0,34 | 533,50K |
| 2026-07-08 | $0,35 | -7,20 % | $0,36 | $0,37 | $0,34 | 481,90K |
| 2026-07-07 | $0,37 | -5,96 % | $0,38 | $0,39 | $0,37 | 91,80K |
| 2026-07-06 | $0,40 | -1,05 % | $0,39 | $0,41 | $0,39 | 511,10K |
| 2026-07-02 | $0,40 | +3,73 % | $0,40 | $0,40 | $0,39 | 270,80K |
| 2026-07-01 | $0,39 | +2,55 % | $0,37 | $0,41 | $0,37 | 286,00K |
| 2026-06-30 | $0,38 | +1,62 % | $0,36 | $0,38 | $0,35 | 635,10K |
| 2026-06-29 | $0,37 | +0,11 % | $0,37 | $0,38 | $0,36 | 259,20K |
| 2026-06-26 | $0,37 | -6,19 % | $0,39 | $0,39 | $0,37 | 293,90K |
| 2026-06-25 | $0,39 | -0,81 % | $0,41 | $0,43 | $0,38 | 1,06M |
| 2026-06-24 | $0,40 | +3,60 % | $0,38 | $0,41 | $0,38 | 505,70K |
| 2026-06-23 | $0,38 | -6,26 % | $0,39 | $0,41 | $0,38 | 300,80K |
| 2026-06-22 | $0,41 | -0,15 % | $0,40 | $0,43 | $0,39 | 649,90K |
| 2026-06-18 | $0,41 | +2,53 % | $0,37 | $0,41 | $0,37 | 599,50K |
| 2026-06-17 | $0,40 | +13,14 % | $0,36 | $0,42 | $0,35 | 848,30K |
| 2026-06-16 | $0,35 | -9,69 % | $0,39 | $0,39 | $0,35 | 778,20K |
| 2026-06-15 | $0,39 | +10,92 % | $0,36 | $0,42 | $0,35 | 1,26M |
| 2026-06-12 | $0,35 | -6,25 % | $0,36 | $0,38 | $0,35 | 752,20K |
| 2026-06-11 | $0,38 | -1,05 % | $0,38 | $0,38 | $0,36 | 439,20K |
| 2026-06-10 | $0,38 | -3,65 % | $0,38 | $0,40 | $0,37 | 544,10K |
| 2026-06-09 | $0,39 | +8,95 % | $0,36 | $0,41 | $0,36 | 1,03M |
| 2026-06-08 | $0,36 | -10,62 % | $0,40 | $0,42 | $0,36 | 1,17M |
| 2026-06-05 | $0,41 | -2,24 % | $0,42 | $0,42 | $0,39 | 1,37M |
| 2026-06-04 | $0,41 | +22,07 % | $0,35 | $0,42 | $0,34 | 2,95M |
| 2026-06-03 | $0,34 | -4,23 % | $0,36 | $0,37 | $0,32 | 1,57M |
| 2026-06-02 | $0,35 | -12,80 % | $0,39 | $0,40 | $0,33 | 4,68M |
| 2026-06-01 | $0,41 | -14,98 % | $0,43 | $0,50 | $0,38 | 5,30M |
| 2026-05-29 | $0,48 | -0,21 % | $0,48 | $0,55 | $0,41 | 18,15M |
| 2026-05-28 | $0,48 | +10,65 % | $0,40 | $0,51 | $0,39 | 28,10M |
| 2026-05-27 | $0,43 | +73,30 % | $0,40 | $0,68 | $0,37 | 514,09M |
| 2026-05-26 | $0,25 | +20,10 % | $0,21 | $0,29 | $0,21 | 10,71M |