Markt geöffnet· · 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 | $2,42 | +4,76 % | $2,33 | $2,42 | $2,30 | 6,76K |
| 2026-09-30 | $2,31 | -4,94 % | $2,43 | $2,50 | $2,28 | 25,40K |
| 2026-09-29 | $2,43 | +0,83 % | $2,43 | $2,50 | $2,38 | 30,30K |
| 2026-09-28 | $2,41 | -13,00 % | $2,75 | $2,88 | $2,38 | 56,90K |
| 2026-09-25 | $2,77 | -3,48 % | $2,94 | $3,30 | $2,43 | 682,60K |
| 2026-09-24 | $2,87 | +8,71 % | $2,69 | $2,90 | $2,54 | 31,20K |
| 2026-09-23 | $2,64 | +4,76 % | $2,54 | $2,65 | $2,45 | 36,70K |
| 2026-09-22 | $2,52 | +2,86 % | $2,47 | $2,68 | $2,47 | 52,90K |
| 2026-09-21 | $2,45 | +1,66 % | $2,39 | $2,47 | $2,34 | 35,20K |
| 2026-09-18 | $2,41 | +4,33 % | $2,39 | $2,49 | $2,22 | 35,90K |
| 2026-09-17 | $2,31 | -2,53 % | $2,55 | $2,58 | $2,22 | 180,30K |
| 2026-09-16 | $2,37 | -13,50 % | $2,84 | $3,95 | $2,04 | 1,84M |
| 2026-09-15 | $2,74 | +5,38 % | $2,60 | $2,81 | $2,46 | 74,70K |
| 2026-09-14 | $2,60 | +9,24 % | $2,51 | $2,70 | $2,51 | 53,50K |
| 2026-09-11 | $2,38 | -1,24 % | $2,37 | $2,40 | $2,22 | 39,80K |
| 2026-09-10 | $2,41 | +6,17 % | $2,23 | $2,45 | $2,21 | 71,70K |
| 2026-09-09 | $2,27 | -6,97 % | $2,44 | $2,58 | $2,22 | 23,20K |
| 2026-09-08 | $2,44 | -3,17 % | $2,52 | $2,52 | $2,37 | 14,40K |
| 2026-09-04 | $2,52 | -4,55 % | $2,61 | $2,63 | $2,40 | 20,10K |
| 2026-09-03 | $2,64 | -2,22 % | $2,71 | $2,72 | $2,63 | 8,10K |
| 2026-09-02 | $2,70 | -2,88 % | $2,71 | $2,74 | $2,66 | 11,20K |
| 2026-09-01 | $2,78 | -1,42 % | $2,80 | $2,87 | $2,66 | 30,90K |
| 2026-08-31 | $2,82 | +2,55 % | $2,82 | $2,97 | $2,76 | 50,00K |
| 2026-08-28 | $2,75 | -2,14 % | $2,77 | $2,84 | $2,73 | 20,20K |
| 2026-08-27 | $2,81 | -0,35 % | $2,83 | $2,83 | $2,70 | 60,20K |
| 2026-08-26 | $2,82 | +8,88 % | $2,58 | $3,10 | $2,58 | 129,60K |
| 2026-08-25 | $2,59 | -10,07 % | $2,83 | $2,96 | $2,59 | 42,90K |
| 2026-08-24 | $2,88 | -4,00 % | $3,04 | $3,04 | $2,88 | 43,40K |
| 2026-08-21 | $3,00 | +1,35 % | $3,04 | $3,08 | $2,85 | 68,60K |
| 2026-08-20 | $2,96 | -0,34 % | $2,89 | $3,14 | $2,89 | 107,30K |
| 2026-08-19 | $2,97 | +1,37 % | $2,89 | $3,04 | $2,82 | 51,10K |
| 2026-08-18 | $2,93 | -1,01 % | $2,98 | $3,25 | $2,90 | 76,90K |
| 2026-08-17 | $2,96 | -10,57 % | $3,37 | $3,50 | $2,96 | 100,40K |
| 2026-08-14 | $3,31 | +4,42 % | $3,24 | $3,55 | $3,16 | 127,40K |
| 2026-08-13 | $3,17 | +0,63 % | $3,33 | $3,37 | $3,15 | 82,00K |
| 2026-08-12 | $3,15 | -11,27 % | $3,53 | $3,53 | $3,15 | 104,70K |
| 2026-08-11 | $3,55 | +2,90 % | $3,34 | $3,80 | $3,28 | 137,70K |
| 2026-08-10 | $3,45 | +9,87 % | $3,06 | $3,95 | $3,01 | 428,10K |
| 2026-08-07 | $3,14 | -2,48 % | $2,84 | $3,50 | $2,81 | 556,10K |
| 2026-08-06 | $3,22 | +21,97 % | $2,70 | $6,64 | $2,58 | 16,77M |
| 2026-08-05 | $2,64 | -1,49 % | $2,62 | $2,71 | $2,61 | 47,09K |
| 2026-08-04 | $2,68 | -5,63 % | $2,82 | $2,82 | $2,56 | 71,85K |
| 2026-08-03 | $2,84 | -3,01 % | $2,64 | $3,17 | $2,63 | 153,31K |
| 2026-07-31 | $2,93 | +5,17 % | $2,72 | $3,72 | $2,63 | 408,81K |
| 2026-07-30 | $2,78 | -2,79 % | $2,78 | $2,86 | $2,60 | 24,68K |
| 2026-07-29 | $2,86 | +0,56 % | $2,80 | $2,89 | $2,74 | 18,61K |
| 2026-07-28 | $2,85 | -5,82 % | $3,04 | $3,10 | $2,73 | 36,28K |
| 2026-07-27 | $3,02 | -6,67 % | $3,26 | $3,28 | $2,96 | 37,78K |
| 2026-07-24 | $3,24 | +1,25 % | $3,20 | $3,30 | $3,09 | 37,14K |
| 2026-07-23 | $3,20 | -6,98 % | $3,56 | $3,56 | $3,08 | 46,76K |
| 2026-07-22 | $3,44 | -15,85 % | $3,53 | $3,79 | $3,44 | 67,29K |
| 2026-07-21 | $4,09 | +5,36 % | $3,53 | $4,26 | $3,28 | 395,43K |
| 2026-07-20 | $3,88 | +6,36 % | $3,36 | $4,11 | $3,32 | 265,33K |
| 2026-07-17 | $3,65 | +7,55 % | $3,18 | $4,30 | $2,92 | 921,80K |
| 2026-07-16 | $3,39 | -4,29 % | $3,44 | $3,50 | $3,28 | 34,25K |
| 2026-07-15 | $3,54 | +9,65 % | $3,46 | $3,86 | $3,30 | 180,01K |
| 2026-07-14 | $3,23 | -13,86 % | $3,71 | $3,71 | $3,12 | 77,86K |
| 2026-07-13 | $3,75 | -19,14 % | $4,16 | $4,40 | $3,36 | 101,73K |
| 2026-07-10 | $4,64 | -12,52 % | $4,90 | $5,11 | $4,17 | 186,28K |
| 2026-07-09 | $5,30 | -9,05 % | $5,28 | $5,44 | $5,10 | 146,49K |
| 2026-07-08 | $5,83 | -2,80 % | $6,06 | $6,06 | $5,59 | 188,94K |
| 2026-07-07 | $6,00 | +5,04 % | $5,75 | $8,16 | $5,50 | 7,78M |
| 2026-07-06 | $5,71 | -14,70 % | $6,80 | $7,44 | $5,55 | 2,04M |
| 2026-07-02 | $6,70 | -9,12 % | $7,68 | $7,84 | $6,56 | 395,60K |
| 2026-07-01 | $7,37 | -8,81 % | $8,00 | $8,26 | $6,96 | 62,36K |
| 2026-06-30 | $8,08 | -13,68 % | $9,44 | $9,44 | $6,96 | 96,86K |
| 2026-06-29 | $9,36 | +1,74 % | $8,96 | $11,44 | $8,76 | 276,25K |
| 2026-06-26 | $9,20 | -5,74 % | $9,44 | $9,60 | $8,80 | 18,88K |
| 2026-06-25 | $9,76 | -2,40 % | $9,85 | $10,04 | $8,80 | 34,29K |
| 2026-06-24 | $10,00 | -9,42 % | $10,24 | $10,64 | $9,92 | 36,48K |
| 2026-06-23 | $11,04 | +2,22 % | $11,52 | $11,52 | $10,32 | 332,46K |
| 2026-06-22 | $10,80 | +2,27 % | $10,24 | $11,20 | $9,92 | 86,64K |
| 2026-06-18 | $10,56 | +10,00 % | $13,28 | $13,44 | $10,56 | 1,40M |
| 2026-06-17 | $9,60 | -20,00 % | $10,96 | $12,00 | $9,60 | 851,29K |
| 2026-06-16 | $12,00 | +1,35 % | $10,16 | $12,48 | $9,92 | 185,85K |
| 2026-06-15 | $11,84 | +0,68 % | $15,68 | $15,92 | $10,96 | 1,56M |
| 2026-06-12 | $11,76 | +40,00 % | $22,96 | $29,12 | $10,96 | 13,09M |
| 2026-06-11 | $8,40 | -15,32 % | $9,12 | $10,56 | $8,20 | 3,44M |
| 2026-06-10 | $9,92 | -20,51 % | $11,60 | $11,60 | $9,20 | 51,50K |
| 2026-06-09 | $12,48 | -41,13 % | $12,08 | $13,52 | $10,56 | 280,91K |
| 2026-06-08 | $21,20 | +150,00 % | $9,60 | $51,92 | $9,06 | 2,65M |
| 2026-06-05 | $8,48 | -17,89 % | $9,76 | $9,92 | $8,48 | 1,01K |
| 2026-06-04 | $10,33 | +5,04 % | $9,76 | $10,48 | $9,32 | 2,44K |
| 2026-06-03 | $9,83 | -1,68 % | $9,92 | $9,92 | $9,61 | 350 |
| 2026-06-02 | $10,00 | +6,84 % | $9,04 | $10,32 | $8,80 | 4,61K |
| 2026-06-01 | $9,36 | -4,10 % | $9,52 | $10,22 | $9,36 | 738 |
| 2026-05-29 | $9,76 | +1,67 % | $9,60 | $10,71 | $9,46 | 1,30K |
| 2026-05-28 | $9,60 | -1,64 % | $9,68 | $9,68 | $9,60 | 1,00K |
| 2026-05-27 | $9,76 | +11,93 % | $8,80 | $9,76 | $8,80 | 3,53K |
| 2026-05-26 | $8,72 | +0,93 % | $8,80 | $8,80 | $8,40 | 550 |