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 | $0,71 | -0,14 % | $0,74 | $0,74 | $0,71 | 97,40K |
| 2026-10-01 | $0,72 | -11,06 % | $0,75 | $0,76 | $0,71 | 219,40K |
| 2026-09-30 | $0,81 | -0,74 % | $0,81 | $0,84 | $0,80 | 99,80K |
| 2026-09-29 | $0,81 | +2,92 % | $0,78 | $0,82 | $0,78 | 34,40K |
| 2026-09-28 | $0,79 | -1,87 % | $0,80 | $0,82 | $0,78 | 91,00K |
| 2026-09-25 | $0,80 | -0,86 % | $0,84 | $0,84 | $0,80 | 56,70K |
| 2026-09-24 | $0,81 | -4,71 % | $0,85 | $0,85 | $0,80 | 62,60K |
| 2026-09-23 | $0,85 | +8,83 % | $0,80 | $0,85 | $0,78 | 373,70K |
| 2026-09-22 | $0,78 | -1,26 % | $0,78 | $0,79 | $0,77 | 74,80K |
| 2026-09-21 | $0,79 | -1,00 % | $0,79 | $0,80 | $0,77 | 120,50K |
| 2026-09-18 | $0,80 | -6,88 % | $0,85 | $0,86 | $0,77 | 191,40K |
| 2026-09-17 | $0,86 | +6,45 % | $0,82 | $1,06 | $0,81 | 1,60M |
| 2026-09-16 | $0,81 | -6,71 % | $0,84 | $0,85 | $0,79 | 153,50K |
| 2026-09-15 | $0,86 | -8,47 % | $0,92 | $0,93 | $0,83 | 167,20K |
| 2026-09-14 | $0,94 | -2,38 % | $0,94 | $0,97 | $0,92 | 163,90K |
| 2026-09-11 | $0,97 | -1,53 % | $1,00 | $1,06 | $0,95 | 283,70K |
| 2026-09-10 | $0,98 | -7,36 % | $1,00 | $1,04 | $0,98 | 101,20K |
| 2026-09-09 | $1,06 | +2,91 % | $1,07 | $1,11 | $1,00 | 328,60K |
| 2026-09-08 | $1,03 | -11,21 % | $1,15 | $1,15 | $0,92 | 3,12M |
| 2026-09-04 | $1,16 | -31,76 % | $1,50 | $1,55 | $1,16 | 15,51M |
| 2026-09-03 | $1,70 | -8,11 % | $1,81 | $1,84 | $1,70 | 59,00K |
| 2026-09-02 | $1,85 | +1,09 % | $1,85 | $1,87 | $1,79 | 44,40K |
| 2026-09-01 | $1,83 | -5,67 % | $1,93 | $1,93 | $1,76 | 216,20K |
| 2026-08-31 | $1,94 | +10,23 % | $1,82 | $2,10 | $1,81 | 714,90K |
| 2026-08-28 | $1,76 | -2,76 % | $1,82 | $1,84 | $1,73 | 24,60K |
| 2026-08-27 | $1,81 | +5,23 % | $1,85 | $1,85 | $1,75 | 65,20K |
| 2026-08-26 | $1,72 | +0,58 % | $1,68 | $1,74 | $1,66 | 36,30K |
| 2026-08-25 | $1,71 | +1,79 % | $1,69 | $1,75 | $1,65 | 42,50K |
| 2026-08-24 | $1,68 | -3,45 % | $1,75 | $1,75 | $1,61 | 97,00K |
| 2026-08-21 | $1,74 | +0,58 % | $1,74 | $1,84 | $1,74 | 45,90K |
| 2026-08-20 | $1,73 | -9,42 % | $1,93 | $1,93 | $1,70 | 109,40K |
| 2026-08-19 | $1,91 | -2,55 % | $1,96 | $1,96 | $1,88 | 63,40K |
| 2026-08-18 | $1,96 | +3,70 % | $1,88 | $2,31 | $1,84 | 835,60K |
| 2026-08-17 | $1,89 | +1,61 % | $1,88 | $1,97 | $1,86 | 45,80K |
| 2026-08-14 | $1,86 | +0,54 % | $1,88 | $1,89 | $1,82 | 36,30K |
| 2026-08-13 | $1,85 | +12,12 % | $1,69 | $1,86 | $1,69 | 207,70K |
| 2026-08-12 | $1,65 | +2,48 % | $1,61 | $1,67 | $1,60 | 59,90K |
| 2026-08-11 | $1,61 | +0,62 % | $1,59 | $1,66 | $1,54 | 71,00K |
| 2026-08-10 | $1,60 | -1,84 % | $1,64 | $1,67 | $1,58 | 26,90K |
| 2026-08-07 | $1,63 | -6,86 % | $1,74 | $1,76 | $1,58 | 78,70K |
| 2026-08-06 | $1,75 | -0,57 % | $1,74 | $1,76 | $1,71 | 69,20K |
| 2026-08-05 | $1,76 | +2,92 % | $1,68 | $1,80 | $1,68 | 132,40K |
| 2026-08-04 | $1,71 | +4,91 % | $1,58 | $1,77 | $1,58 | 107,40K |
| 2026-08-03 | $1,63 | -3,55 % | $1,55 | $1,68 | $1,52 | 374,60K |
| 2026-07-31 | $1,69 | +4,32 % | $1,63 | $1,71 | $1,60 | 85,00K |
| 2026-07-30 | $1,62 | +10,96 % | $1,47 | $1,63 | $1,45 | 169,60K |
| 2026-07-29 | $1,46 | 0,00 % | $1,45 | $1,47 | $1,43 | 40,70K |
| 2026-07-28 | $1,46 | -9,88 % | $1,56 | $1,56 | $1,43 | 329,00K |
| 2026-07-27 | $1,62 | +0,62 % | $1,61 | $1,63 | $1,58 | 40,00K |
| 2026-07-24 | $1,61 | -3,01 % | $1,66 | $1,68 | $1,61 | 33,50K |
| 2026-07-23 | $1,66 | -0,60 % | $1,67 | $1,69 | $1,63 | 51,90K |
| 2026-07-22 | $1,67 | +1,83 % | $1,67 | $1,69 | $1,61 | 45,80K |
| 2026-07-21 | $1,64 | -12,30 % | $1,79 | $1,79 | $1,63 | 198,10K |
| 2026-07-20 | $1,87 | -3,61 % | $1,92 | $1,93 | $1,82 | 291,80K |
| 2026-07-17 | $1,94 | -2,51 % | $1,90 | $1,99 | $1,81 | 192,70K |
| 2026-07-16 | $1,99 | +9,34 % | $1,83 | $2,25 | $1,74 | 1,47M |
| 2026-07-15 | $1,82 | -5,70 % | $1,92 | $1,92 | $1,82 | 194,60K |
| 2026-07-14 | $1,93 | -3,02 % | $1,97 | $2,00 | $1,91 | 112,00K |
| 2026-07-13 | $1,99 | -1,97 % | $1,98 | $2,13 | $1,86 | 4,03M |
| 2026-07-10 | $2,03 | -1,93 % | $2,07 | $2,15 | $2,03 | 97,60K |
| 2026-07-09 | $2,07 | -1,43 % | $2,06 | $2,13 | $2,05 | 55,60K |
| 2026-07-08 | $2,10 | -0,94 % | $2,05 | $2,16 | $2,00 | 186,50K |
| 2026-07-07 | $2,12 | -9,40 % | $2,09 | $2,22 | $2,01 | 9,07M |
| 2026-07-06 | $2,34 | -0,85 % | $2,28 | $2,35 | $2,22 | 33,40K |
| 2026-07-02 | $2,36 | +2,61 % | $2,28 | $2,42 | $2,28 | 66,00K |
| 2026-07-01 | $2,30 | +4,55 % | $2,19 | $2,33 | $2,19 | 178,50K |
| 2026-06-30 | $2,20 | -4,35 % | $2,26 | $2,30 | $2,20 | 94,30K |
| 2026-06-29 | $2,30 | -3,36 % | $2,35 | $2,42 | $2,04 | 4,92M |
| 2026-06-26 | $2,38 | -4,42 % | $2,44 | $2,49 | $2,36 | 39,40K |
| 2026-06-25 | $2,49 | -7,09 % | $2,64 | $2,68 | $2,46 | 88,90K |
| 2026-06-24 | $2,68 | -9,76 % | $2,94 | $2,95 | $2,62 | 138,60K |
| 2026-06-23 | $2,97 | -0,34 % | $2,92 | $2,99 | $2,92 | 52,80K |
| 2026-06-22 | $2,98 | -2,93 % | $3,08 | $3,11 | $2,92 | 301,40K |
| 2026-06-18 | $3,07 | -2,23 % | $3,15 | $3,44 | $2,94 | 1,28M |
| 2026-06-17 | $3,14 | 0,00 % | $3,15 | $3,22 | $3,01 | 122,60K |
| 2026-06-16 | $3,14 | -6,82 % | $3,24 | $3,48 | $2,92 | 1,69M |
| 2026-06-15 | $3,37 | +0,90 % | $3,48 | $3,48 | $3,20 | 103,00K |
| 2026-06-12 | $3,34 | 0,00 % | $3,28 | $3,55 | $3,26 | 162,20K |
| 2026-06-11 | $3,34 | +4,37 % | $3,17 | $3,56 | $3,16 | 148,60K |
| 2026-06-10 | $3,20 | -5,60 % | $3,37 | $3,52 | $3,15 | 120,50K |
| 2026-06-09 | $3,39 | -10,55 % | $3,29 | $3,60 | $3,25 | 254,70K |
| 2026-06-08 | $3,79 | -4,77 % | $3,23 | $4,13 | $3,18 | 1,03M |
| 2026-06-05 | $3,98 | +36,77 % | $3,71 | $4,55 | $3,26 | 41,85M |
| 2026-06-04 | $2,91 | 0,00 % | $2,87 | $3,00 | $2,84 | 126,20K |
| 2026-06-03 | $2,91 | -0,34 % | $2,84 | $3,15 | $2,75 | 173,90K |
| 2026-06-02 | $2,92 | -7,89 % | $3,15 | $3,16 | $2,90 | 261,20K |
| 2026-06-01 | $3,17 | -11,45 % | $2,88 | $3,54 | $2,59 | 1,07M |
| 2026-05-29 | $3,58 | +46,12 % | $3,49 | $4,66 | $3,15 | 44,92M |
| 2026-05-28 | $2,45 | -1,21 % | $2,36 | $2,57 | $2,36 | 67,30K |
| 2026-05-27 | $2,48 | -4,25 % | $2,54 | $2,68 | $2,37 | 70,40K |