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 | $1,96 | +2,08 % | $1,97 | $1,97 | $1,86 | 26,10K |
| 2026-10-01 | $1,92 | +1,05 % | $1,88 | $1,95 | $1,88 | 16,80K |
| 2026-09-30 | $1,90 | +1,60 % | $1,87 | $2,02 | $1,85 | 33,50K |
| 2026-09-29 | $1,87 | -1,27 % | $1,91 | $1,92 | $1,85 | 37,80K |
| 2026-09-28 | $1,89 | -2,87 % | $1,94 | $1,95 | $1,88 | 10,30K |
| 2026-09-25 | $1,95 | +2,09 % | $1,90 | $1,97 | $1,89 | 38,90K |
| 2026-09-24 | $1,91 | -0,52 % | $1,93 | $1,97 | $1,89 | 17,60K |
| 2026-09-23 | $1,92 | 0,00 % | $1,98 | $2,03 | $1,87 | 32,60K |
| 2026-09-22 | $1,92 | 0,00 % | $1,94 | $1,96 | $1,91 | 16,00K |
| 2026-09-21 | $1,92 | -4,95 % | $2,07 | $2,07 | $1,91 | 23,70K |
| 2026-09-18 | $2,02 | -0,49 % | $2,04 | $2,16 | $1,92 | 71,60K |
| 2026-09-17 | $2,03 | +1,50 % | $2,00 | $2,07 | $2,00 | 27,80K |
| 2026-09-16 | $2,00 | 0,00 % | $1,99 | $2,06 | $1,92 | 33,00K |
| 2026-09-15 | $2,00 | -3,38 % | $2,15 | $2,16 | $1,92 | 63,30K |
| 2026-09-14 | $2,07 | +1,97 % | $2,03 | $2,14 | $2,03 | 21,70K |
| 2026-09-11 | $2,03 | +2,53 % | $2,05 | $2,09 | $1,98 | 25,20K |
| 2026-09-10 | $1,98 | -4,35 % | $2,02 | $2,14 | $1,98 | 24,10K |
| 2026-09-09 | $2,07 | +5,61 % | $1,98 | $2,09 | $1,95 | 54,70K |
| 2026-09-08 | $1,96 | +5,38 % | $1,88 | $2,10 | $1,85 | 58,00K |
| 2026-09-04 | $1,86 | +1,64 % | $1,85 | $1,86 | $1,82 | 10,30K |
| 2026-09-03 | $1,83 | -0,54 % | $1,85 | $1,92 | $1,83 | 89,80K |
| 2026-09-02 | $1,84 | -0,54 % | $1,81 | $1,89 | $1,81 | 17,80K |
| 2026-09-01 | $1,85 | -1,07 % | $1,87 | $1,87 | $1,80 | 8,50K |
| 2026-08-31 | $1,87 | +1,08 % | $1,83 | $1,88 | $1,80 | 22,50K |
| 2026-08-28 | $1,85 | -1,07 % | $1,90 | $1,90 | $1,81 | 14,10K |
| 2026-08-27 | $1,87 | -3,11 % | $1,92 | $1,92 | $1,85 | 24,20K |
| 2026-08-26 | $1,93 | +1,05 % | $1,93 | $1,95 | $1,81 | 25,80K |
| 2026-08-25 | $1,91 | -0,78 % | $1,89 | $2,00 | $1,86 | 26,20K |
| 2026-08-24 | $1,92 | -5,17 % | $2,03 | $2,17 | $1,88 | 51,70K |
| 2026-08-21 | $2,03 | -8,14 % | $2,19 | $2,19 | $1,96 | 36,90K |
| 2026-08-20 | $2,21 | +11,06 % | $1,99 | $2,28 | $1,92 | 57,00K |
| 2026-08-19 | $1,99 | +4,19 % | $1,89 | $2,04 | $1,86 | 49,00K |
| 2026-08-18 | $1,91 | -4,02 % | $2,00 | $2,01 | $1,77 | 48,80K |
| 2026-08-17 | $1,99 | -2,45 % | $2,00 | $2,10 | $1,98 | 39,60K |
| 2026-08-14 | $2,04 | +1,49 % | $2,00 | $2,11 | $1,98 | 46,50K |
| 2026-08-13 | $2,01 | -6,94 % | $2,33 | $2,34 | $2,01 | 184,40K |
| 2026-08-12 | $2,16 | +18,03 % | $1,98 | $2,25 | $1,93 | 267,90K |
| 2026-08-11 | $1,83 | +7,02 % | $1,75 | $1,96 | $1,58 | 55,50K |
| 2026-08-10 | $1,71 | -4,47 % | $1,81 | $1,83 | $1,71 | 15,00K |
| 2026-08-07 | $1,79 | +7,83 % | $1,57 | $1,80 | $1,57 | 6,40K |
| 2026-08-06 | $1,66 | -5,14 % | $1,74 | $1,75 | $1,66 | 13,40K |
| 2026-08-05 | $1,75 | +0,57 % | $1,73 | $1,79 | $1,73 | 25,40K |
| 2026-08-04 | $1,74 | +6,10 % | $1,67 | $1,77 | $1,60 | 32,10K |
| 2026-08-03 | $1,64 | +5,13 % | $1,57 | $1,69 | $1,57 | 25,80K |
| 2026-07-31 | $1,56 | -0,64 % | $1,58 | $1,60 | $1,54 | 12,70K |
| 2026-07-30 | $1,57 | -0,63 % | $1,56 | $1,61 | $1,54 | 25,90K |
| 2026-07-29 | $1,58 | +1,28 % | $1,55 | $1,60 | $1,51 | 15,90K |
| 2026-07-28 | $1,56 | -3,70 % | $1,63 | $1,63 | $1,55 | 22,90K |
| 2026-07-27 | $1,62 | +4,52 % | $1,54 | $1,73 | $1,44 | 93,80K |
| 2026-07-24 | $1,55 | -4,91 % | $1,63 | $1,64 | $1,52 | 1,24M |
| 2026-07-23 | $1,63 | -2,98 % | $1,72 | $1,72 | $1,60 | 22,00K |
| 2026-07-22 | $1,68 | +0,60 % | $1,71 | $1,80 | $1,66 | 24,40K |
| 2026-07-21 | $1,67 | +2,45 % | $1,68 | $1,72 | $1,55 | 28,50K |
| 2026-07-20 | $1,63 | -5,23 % | $1,75 | $1,75 | $1,63 | 23,90K |
| 2026-07-17 | $1,72 | +1,78 % | $1,65 | $1,74 | $1,65 | 14,90K |
| 2026-07-16 | $1,69 | -5,59 % | $1,69 | $1,80 | $1,68 | 15,90K |
| 2026-07-15 | $1,79 | -0,56 % | $1,84 | $1,84 | $1,75 | 14,60K |
| 2026-07-14 | $1,80 | +0,56 % | $1,72 | $1,83 | $1,72 | 17,70K |
| 2026-07-13 | $1,79 | -2,19 % | $1,80 | $1,82 | $1,75 | 20,20K |
| 2026-07-10 | $1,83 | -1,08 % | $1,90 | $1,90 | $1,81 | 18,30K |
| 2026-07-09 | $1,85 | -3,65 % | $1,95 | $2,00 | $1,80 | 33,10K |
| 2026-07-08 | $1,92 | +0,52 % | $1,96 | $1,97 | $1,85 | 40,10K |
| 2026-07-07 | $1,91 | -4,02 % | $2,00 | $2,08 | $1,88 | 24,90K |
| 2026-07-06 | $1,99 | 0,00 % | $1,99 | $2,08 | $1,94 | 29,10K |
| 2026-07-02 | $1,99 | -5,69 % | $2,12 | $2,13 | $1,93 | 52,10K |
| 2026-07-01 | $2,11 | -3,65 % | $2,12 | $2,27 | $2,02 | 49,60K |
| 2026-06-30 | $2,19 | +5,29 % | $2,09 | $2,27 | $2,02 | 94,80K |
| 2026-06-29 | $2,08 | +3,48 % | $2,01 | $2,10 | $1,97 | 22,90K |
| 2026-06-26 | $2,01 | -0,50 % | $2,00 | $2,10 | $1,98 | 23,80K |
| 2026-06-25 | $2,02 | -0,49 % | $2,05 | $2,12 | $2,01 | 19,50K |
| 2026-06-24 | $2,03 | -7,73 % | $2,15 | $2,18 | $1,98 | 25,90K |
| 2026-06-23 | $2,20 | +11,68 % | $1,93 | $2,22 | $1,93 | 89,60K |
| 2026-06-22 | $1,97 | -0,51 % | $1,98 | $2,03 | $1,95 | 21,30K |
| 2026-06-18 | $1,98 | 0,00 % | $2,09 | $2,09 | $1,98 | 41,50K |
| 2026-06-17 | $1,98 | +1,02 % | $2,07 | $2,09 | $1,93 | 29,10K |
| 2026-06-16 | $1,96 | -0,51 % | $1,91 | $2,09 | $1,91 | 38,90K |
| 2026-06-15 | $1,97 | +0,51 % | $1,97 | $2,09 | $1,94 | 39,00K |
| 2026-06-12 | $1,96 | -2,00 % | $2,02 | $2,11 | $1,96 | 64,60K |
| 2026-06-11 | $2,00 | +3,63 % | $1,90 | $2,07 | $1,90 | 27,30K |
| 2026-06-10 | $1,93 | -0,52 % | $2,01 | $2,01 | $1,88 | 31,00K |
| 2026-06-09 | $1,94 | -2,51 % | $2,03 | $2,06 | $1,87 | 40,20K |
| 2026-06-08 | $1,99 | +1,53 % | $2,00 | $2,09 | $1,92 | 28,50K |
| 2026-06-05 | $1,96 | -7,11 % | $2,06 | $2,14 | $1,89 | 64,80K |
| 2026-06-04 | $2,11 | -1,86 % | $2,18 | $2,28 | $2,09 | 68,30K |
| 2026-06-03 | $2,15 | -8,51 % | $2,45 | $2,45 | $2,15 | 101,90K |
| 2026-06-02 | $2,35 | +10,33 % | $2,15 | $2,57 | $2,14 | 198,40K |
| 2026-06-01 | $2,13 | +12,70 % | $1,89 | $2,19 | $1,85 | 98,70K |
| 2026-05-29 | $1,89 | +4,83 % | $1,79 | $1,96 | $1,76 | 60,20K |
| 2026-05-28 | $1,80 | +3,03 % | $1,75 | $1,90 | $1,75 | 83,90K |
| 2026-05-27 | $1,75 | -1,13 % | $1,73 | $1,79 | $1,72 | 32,00K |