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 | $2,76 | +1,47 % | $2,77 | $2,82 | $2,69 | 2,62M |
| 2026-10-01 | $2,72 | -1,09 % | $2,71 | $2,78 | $2,66 | 1,54M |
| 2026-09-30 | $2,75 | +4,96 % | $2,64 | $2,78 | $2,55 | 1,67M |
| 2026-09-29 | $2,62 | +4,80 % | $2,52 | $2,62 | $2,49 | 1,54M |
| 2026-09-28 | $2,50 | -0,79 % | $2,50 | $2,58 | $2,46 | 1,50M |
| 2026-09-25 | $2,52 | +0,80 % | $2,50 | $2,53 | $2,45 | 1,80M |
| 2026-09-24 | $2,50 | -4,58 % | $2,58 | $2,59 | $2,44 | 1,70M |
| 2026-09-23 | $2,62 | -11,49 % | $2,89 | $2,92 | $2,50 | 3,15M |
| 2026-09-22 | $2,96 | -0,34 % | $3,00 | $3,02 | $2,81 | 5,15M |
| 2026-09-21 | $2,97 | +3,12 % | $2,94 | $3,03 | $2,90 | 2,11M |
| 2026-09-18 | $2,88 | 0,00 % | $2,89 | $2,94 | $2,77 | 11,63M |
| 2026-09-17 | $2,88 | +6,67 % | $2,76 | $2,92 | $2,74 | 1,17M |
| 2026-09-16 | $2,70 | -1,10 % | $2,73 | $2,75 | $2,62 | 1,58M |
| 2026-09-15 | $2,73 | -6,51 % | $2,88 | $2,89 | $2,66 | 1,47M |
| 2026-09-14 | $2,92 | +3,91 % | $2,81 | $2,96 | $2,79 | 2,02M |
| 2026-09-11 | $2,81 | +1,44 % | $2,77 | $2,83 | $2,67 | 2,02M |
| 2026-09-10 | $2,77 | -7,36 % | $2,96 | $3,01 | $2,75 | 1,58M |
| 2026-09-09 | $2,99 | -4,17 % | $3,07 | $3,11 | $2,96 | 1,50M |
| 2026-09-08 | $3,12 | -0,32 % | $3,12 | $3,18 | $3,02 | 1,06M |
| 2026-09-04 | $3,13 | +0,32 % | $3,07 | $3,18 | $3,03 | 1,37M |
| 2026-09-03 | $3,12 | +0,65 % | $3,09 | $3,14 | $3,03 | 929,40K |
| 2026-09-02 | $3,10 | 0,00 % | $3,10 | $3,24 | $3,03 | 864,60K |
| 2026-09-01 | $3,10 | -1,90 % | $3,16 | $3,17 | $3,07 | 703,70K |
| 2026-08-31 | $3,16 | +1,61 % | $3,11 | $3,18 | $3,08 | 910,70K |
| 2026-08-28 | $3,11 | -2,20 % | $3,16 | $3,17 | $3,08 | 913,20K |
| 2026-08-27 | $3,18 | +0,63 % | $3,15 | $3,24 | $3,10 | 797,50K |
| 2026-08-26 | $3,16 | -3,95 % | $3,28 | $3,30 | $3,14 | 798,20K |
| 2026-08-25 | $3,29 | +3,13 % | $3,22 | $3,33 | $3,20 | 773,80K |
| 2026-08-24 | $3,19 | -3,33 % | $3,32 | $3,37 | $3,13 | 678,60K |
| 2026-08-21 | $3,30 | +2,80 % | $3,25 | $3,44 | $3,22 | 1,14M |
| 2026-08-20 | $3,21 | -7,76 % | $3,46 | $3,56 | $3,18 | 1,18M |
| 2026-08-19 | $3,48 | +8,41 % | $3,31 | $3,50 | $3,30 | 1,75M |
| 2026-08-18 | $3,21 | -0,31 % | $3,21 | $3,25 | $3,13 | 757,90K |
| 2026-08-17 | $3,22 | +0,62 % | $3,21 | $3,31 | $3,19 | 1,17M |
| 2026-08-14 | $3,20 | +3,23 % | $3,09 | $3,23 | $3,03 | 1,00M |
| 2026-08-13 | $3,10 | -4,91 % | $3,26 | $3,28 | $3,09 | 1,32M |
| 2026-08-12 | $3,26 | +2,52 % | $3,18 | $3,28 | $3,11 | 1,19M |
| 2026-08-11 | $3,18 | +6,00 % | $3,05 | $3,25 | $2,99 | 1,80M |
| 2026-08-10 | $3,00 | 0,00 % | $3,00 | $3,06 | $2,94 | 915,60K |
| 2026-08-07 | $3,00 | +1,01 % | $3,03 | $3,06 | $2,94 | 1,05M |
| 2026-08-06 | $2,97 | +1,02 % | $2,97 | $3,06 | $2,94 | 503,20K |
| 2026-08-05 | $2,94 | -2,00 % | $3,00 | $3,16 | $2,92 | 1,71M |
| 2026-08-04 | $3,00 | -0,33 % | $3,01 | $3,12 | $2,98 | 2,29M |
| 2026-08-03 | $3,01 | +3,44 % | $2,92 | $3,03 | $2,86 | 871,90K |
| 2026-07-31 | $2,91 | -2,68 % | $3,00 | $3,04 | $2,83 | 827,60K |
| 2026-07-30 | $2,99 | +4,18 % | $2,89 | $3,00 | $2,87 | 621,70K |
| 2026-07-29 | $2,87 | 0,00 % | $2,87 | $2,93 | $2,77 | 1,04M |
| 2026-07-28 | $2,87 | +1,77 % | $2,81 | $2,89 | $2,69 | 999,90K |
| 2026-07-27 | $2,82 | -3,09 % | $2,95 | $3,02 | $2,82 | 812,00K |
| 2026-07-24 | $2,91 | -1,36 % | $2,97 | $3,00 | $2,90 | 671,20K |
| 2026-07-23 | $2,95 | -0,67 % | $2,94 | $2,98 | $2,85 | 582,70K |
| 2026-07-22 | $2,97 | -0,34 % | $2,96 | $3,03 | $2,91 | 1,15M |
| 2026-07-21 | $2,98 | +2,05 % | $2,95 | $3,02 | $2,92 | 873,80K |
| 2026-07-20 | $2,92 | -2,34 % | $2,99 | $3,03 | $2,88 | 916,00K |
| 2026-07-17 | $2,99 | +1,36 % | $2,93 | $3,01 | $2,88 | 1,00M |
| 2026-07-16 | $2,95 | -8,39 % | $3,17 | $3,20 | $2,91 | 1,48M |
| 2026-07-15 | $3,22 | +5,57 % | $3,08 | $3,23 | $3,01 | 1,48M |
| 2026-07-14 | $3,05 | -1,29 % | $3,09 | $3,15 | $2,94 | 2,81M |
| 2026-07-13 | $3,09 | +2,66 % | $2,97 | $3,11 | $2,82 | 3,85M |
| 2026-07-10 | $3,01 | -5,05 % | $3,18 | $3,19 | $2,90 | 2,81M |
| 2026-07-09 | $3,17 | -6,49 % | $3,39 | $3,43 | $3,15 | 3,14M |
| 2026-07-08 | $3,39 | -0,88 % | $3,38 | $3,52 | $3,33 | 2,11M |
| 2026-07-07 | $3,42 | -5,26 % | $3,66 | $3,70 | $3,37 | 1,88M |
| 2026-07-06 | $3,61 | -0,55 % | $3,62 | $3,77 | $3,57 | 1,35M |
| 2026-07-02 | $3,63 | +4,91 % | $3,50 | $3,78 | $3,46 | 1,59M |
| 2026-07-01 | $3,46 | +1,47 % | $3,42 | $3,60 | $3,42 | 1,72M |
| 2026-06-30 | $3,41 | -3,94 % | $3,59 | $3,69 | $3,39 | 2,18M |
| 2026-06-29 | $3,55 | +16,78 % | $3,05 | $3,56 | $3,00 | 1,75M |
| 2026-06-26 | $3,04 | +1,33 % | $3,00 | $3,15 | $2,94 | 9,70M |
| 2026-06-25 | $3,00 | 0,00 % | $3,00 | $3,08 | $2,97 | 1,68M |
| 2026-06-24 | $3,00 | 0,00 % | $3,00 | $3,08 | $2,90 | 1,69M |
| 2026-06-23 | $3,00 | -1,64 % | $2,99 | $3,15 | $2,99 | 1,36M |
| 2026-06-22 | $3,05 | +3,39 % | $3,00 | $3,12 | $2,95 | 2,35M |
| 2026-06-18 | $2,95 | -1,01 % | $3,02 | $3,13 | $2,93 | 7,66M |
| 2026-06-17 | $2,98 | +1,71 % | $2,95 | $3,07 | $2,94 | 2,05M |
| 2026-06-16 | $2,93 | -0,34 % | $2,97 | $3,00 | $2,91 | 765,50K |
| 2026-06-15 | $2,94 | -0,34 % | $3,00 | $3,13 | $2,87 | 1,76M |
| 2026-06-12 | $2,95 | -0,67 % | $2,94 | $3,02 | $2,94 | 1,03M |
| 2026-06-11 | $2,97 | +0,68 % | $3,00 | $3,04 | $2,92 | 1,05M |
| 2026-06-10 | $2,95 | -1,67 % | $2,98 | $3,06 | $2,91 | 1,14M |
| 2026-06-09 | $3,00 | +2,39 % | $2,96 | $3,04 | $2,85 | 1,49M |
| 2026-06-08 | $2,93 | -3,30 % | $3,10 | $3,13 | $2,90 | 1,26M |
| 2026-06-05 | $3,03 | -6,77 % | $3,25 | $3,29 | $3,01 | 1,86M |
| 2026-06-04 | $3,25 | -8,71 % | $3,55 | $3,63 | $3,16 | 3,63M |
| 2026-06-03 | $3,56 | -1,11 % | $3,60 | $3,69 | $3,53 | 982,20K |
| 2026-06-02 | $3,60 | -1,64 % | $3,64 | $3,71 | $3,56 | 1,01M |
| 2026-06-01 | $3,66 | -7,11 % | $3,91 | $4,06 | $3,65 | 1,48M |
| 2026-05-29 | $3,94 | -2,72 % | $4,06 | $4,15 | $3,90 | 893,50K |
| 2026-05-28 | $4,05 | -2,64 % | $4,14 | $4,24 | $4,02 | 1,25M |
| 2026-05-27 | $4,16 | 0,00 % | $4,16 | $4,34 | $4,12 | 1,03M |