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 | $0,99 | -9,70 % | $1,12 | $1,12 | $0,98 | 5,71M |
| 2026-09-30 | $1,10 | +10,89 % | $1,89 | $1,89 | $1,07 | 164,98M |
| 2026-09-29 | $0,99 | -8,15 % | $1,06 | $1,09 | $0,98 | 1,60M |
| 2026-09-28 | $1,08 | 0,00 % | $1,08 | $1,11 | $1,05 | 2,46M |
| 2026-09-25 | $1,08 | -1,82 % | $1,09 | $1,12 | $1,06 | 803,50K |
| 2026-09-24 | $1,10 | +2,80 % | $1,07 | $1,11 | $1,07 | 778,00K |
| 2026-09-23 | $1,07 | -11,93 % | $1,21 | $1,23 | $1,07 | 1,40M |
| 2026-09-22 | $1,22 | -7,95 % | $1,28 | $1,28 | $1,21 | 1,22M |
| 2026-09-21 | $1,32 | +3,13 % | $1,27 | $1,33 | $1,20 | 1,35M |
| 2026-09-18 | $1,28 | -0,78 % | $1,25 | $1,32 | $1,25 | 1,27M |
| 2026-09-17 | $1,29 | +4,03 % | $1,22 | $1,29 | $1,11 | 1,81M |
| 2026-09-16 | $1,24 | +5,98 % | $1,14 | $1,38 | $1,13 | 3,42M |
| 2026-09-15 | $1,17 | -32,17 % | $1,27 | $1,30 | $1,06 | 11,69M |
| 2026-09-14 | $1,73 | -15,44 % | $1,79 | $1,82 | $1,58 | 2,68M |
| 2026-09-11 | $2,04 | -0,97 % | $2,07 | $2,10 | $1,94 | 874,50K |
| 2026-09-10 | $2,06 | +2,49 % | $1,99 | $2,08 | $1,91 | 763,50K |
| 2026-09-09 | $2,01 | +5,24 % | $1,91 | $2,10 | $1,89 | 960,40K |
| 2026-09-08 | $1,91 | +3,80 % | $1,92 | $1,97 | $1,80 | 1,19M |
| 2026-09-04 | $1,84 | -4,66 % | $2,00 | $2,03 | $1,74 | 2,41M |
| 2026-09-03 | $1,93 | -30,07 % | $2,83 | $2,93 | $1,90 | 3,76M |
| 2026-09-02 | $2,76 | +16,95 % | $2,37 | $2,86 | $2,37 | 2,61M |
| 2026-09-01 | $2,36 | +7,27 % | $2,20 | $2,41 | $2,15 | 1,98M |
| 2026-08-31 | $2,20 | -1,35 % | $2,27 | $2,35 | $2,16 | 568,20K |
| 2026-08-28 | $2,23 | -2,19 % | $2,32 | $2,32 | $2,20 | 339,10K |
| 2026-08-27 | $2,28 | -2,15 % | $2,34 | $2,40 | $2,26 | 551,50K |
| 2026-08-26 | $2,33 | -4,90 % | $2,47 | $2,50 | $2,33 | 395,40K |
| 2026-08-25 | $2,45 | +6,52 % | $2,33 | $2,48 | $2,33 | 635,90K |
| 2026-08-24 | $2,30 | -2,54 % | $2,38 | $2,38 | $2,25 | 427,90K |
| 2026-08-21 | $2,36 | +3,51 % | $2,30 | $2,37 | $2,21 | 444,70K |
| 2026-08-20 | $2,28 | -7,32 % | $2,48 | $2,62 | $2,26 | 573,40K |
| 2026-08-19 | $2,46 | +1,23 % | $2,49 | $2,58 | $2,44 | 450,70K |
| 2026-08-18 | $2,43 | -2,41 % | $2,50 | $2,57 | $2,41 | 320,20K |
| 2026-08-17 | $2,49 | -2,35 % | $2,57 | $2,61 | $2,47 | 578,20K |
| 2026-08-14 | $2,55 | +0,39 % | $2,54 | $2,57 | $2,36 | 212,20K |
| 2026-08-13 | $2,54 | +9,01 % | $2,33 | $2,64 | $2,33 | 805,60K |
| 2026-08-12 | $2,33 | +4,02 % | $2,25 | $2,38 | $2,24 | 372,00K |
| 2026-08-11 | $2,24 | +4,19 % | $2,15 | $2,25 | $2,13 | 315,50K |
| 2026-08-10 | $2,15 | -2,49 % | $2,20 | $2,23 | $2,11 | 520,30K |
| 2026-08-07 | $2,20 | +0,68 % | $2,20 | $2,24 | $2,16 | 337,50K |
| 2026-08-06 | $2,19 | +0,46 % | $2,18 | $2,25 | $2,13 | 551,90K |
| 2026-08-05 | $2,18 | +5,31 % | $2,12 | $2,22 | $2,07 | 528,30K |
| 2026-08-04 | $2,07 | +5,08 % | $2,05 | $2,14 | $2,04 | 267,70K |
| 2026-08-03 | $1,97 | -2,48 % | $2,06 | $2,09 | $1,96 | 259,40K |
| 2026-07-31 | $2,02 | -3,35 % | $2,08 | $2,12 | $1,99 | 296,60K |
| 2026-07-30 | $2,09 | +1,95 % | $2,05 | $2,16 | $2,05 | 100,10K |
| 2026-07-29 | $2,05 | -1,44 % | $2,10 | $2,11 | $2,01 | 154,40K |
| 2026-07-28 | $2,08 | -0,95 % | $2,10 | $2,11 | $2,02 | 216,00K |
| 2026-07-27 | $2,10 | -1,87 % | $2,15 | $2,20 | $2,08 | 189,80K |
| 2026-07-24 | $2,14 | -2,73 % | $2,21 | $2,24 | $2,09 | 328,00K |
| 2026-07-23 | $2,20 | 0,00 % | $2,15 | $2,24 | $2,14 | 238,30K |
| 2026-07-22 | $2,20 | -0,45 % | $2,19 | $2,24 | $2,16 | 182,80K |
| 2026-07-21 | $2,21 | +0,45 % | $2,22 | $2,24 | $2,16 | 188,10K |
| 2026-07-20 | $2,20 | -7,56 % | $2,34 | $2,39 | $2,14 | 604,00K |
| 2026-07-17 | $2,38 | +1,93 % | $2,33 | $2,47 | $2,31 | 381,20K |
| 2026-07-16 | $2,34 | -3,91 % | $2,40 | $2,44 | $2,29 | 278,30K |
| 2026-07-15 | $2,43 | +3,18 % | $2,36 | $2,45 | $2,31 | 520,80K |
| 2026-07-14 | $2,36 | +4,20 % | $2,24 | $2,60 | $2,22 | 1,12M |
| 2026-07-13 | $2,26 | -9,96 % | $2,49 | $2,49 | $2,23 | 485,70K |
| 2026-07-10 | $2,51 | -5,64 % | $2,60 | $2,83 | $2,40 | 726,60K |
| 2026-07-09 | $2,66 | +19,82 % | $2,31 | $2,78 | $2,27 | 2,47M |
| 2026-07-08 | $2,22 | +0,45 % | $2,25 | $2,32 | $2,14 | 672,30K |
| 2026-07-07 | $2,21 | -6,36 % | $2,36 | $2,37 | $2,20 | 321,40K |
| 2026-07-06 | $2,36 | -4,07 % | $2,45 | $2,46 | $2,30 | 366,00K |
| 2026-07-02 | $2,46 | +2,93 % | $2,39 | $2,50 | $2,35 | 446,80K |
| 2026-07-01 | $2,39 | +0,42 % | $2,45 | $2,51 | $2,34 | 376,60K |
| 2026-06-30 | $2,38 | 0,00 % | $2,40 | $2,48 | $2,37 | 591,80K |
| 2026-06-29 | $2,38 | +8,68 % | $2,26 | $2,40 | $2,16 | 403,60K |
| 2026-06-26 | $2,19 | +5,80 % | $2,12 | $2,31 | $2,08 | 2,49M |
| 2026-06-25 | $2,07 | -2,36 % | $2,14 | $2,18 | $2,05 | 167,70K |
| 2026-06-24 | $2,12 | +1,44 % | $2,10 | $2,18 | $2,04 | 311,70K |
| 2026-06-23 | $2,09 | +5,03 % | $1,94 | $2,12 | $1,92 | 312,50K |
| 2026-06-22 | $1,99 | -0,50 % | $2,13 | $2,13 | $1,92 | 1,25M |
| 2026-06-18 | $2,00 | -3,85 % | $2,08 | $2,16 | $1,93 | 204,20K |
| 2026-06-17 | $2,08 | +4,52 % | $2,02 | $2,19 | $2,00 | 354,50K |
| 2026-06-16 | $1,99 | -3,40 % | $2,05 | $2,09 | $1,95 | 256,10K |
| 2026-06-15 | $2,06 | -2,83 % | $2,21 | $2,28 | $2,00 | 330,00K |
| 2026-06-12 | $2,12 | +0,95 % | $2,10 | $2,17 | $2,07 | 173,60K |
| 2026-06-11 | $2,10 | +0,96 % | $2,08 | $2,15 | $2,06 | 345,00K |
| 2026-06-10 | $2,08 | -1,89 % | $2,12 | $2,22 | $2,07 | 183,80K |
| 2026-06-09 | $2,12 | -3,64 % | $2,23 | $2,29 | $2,07 | 339,40K |
| 2026-06-08 | $2,20 | +1,38 % | $2,25 | $2,25 | $2,11 | 203,50K |
| 2026-06-05 | $2,17 | -5,65 % | $2,31 | $2,43 | $2,13 | 277,50K |
| 2026-06-04 | $2,30 | +3,14 % | $2,27 | $2,38 | $2,25 | 357,00K |
| 2026-06-03 | $2,23 | +3,72 % | $2,46 | $2,48 | $2,21 | 442,50K |
| 2026-06-02 | $2,15 | -8,12 % | $2,34 | $2,36 | $2,15 | 227,20K |
| 2026-06-01 | $2,34 | -6,02 % | $2,49 | $2,51 | $2,33 | 125,90K |
| 2026-05-29 | $2,49 | +4,62 % | $2,40 | $2,52 | $2,30 | 267,20K |
| 2026-05-28 | $2,38 | -0,83 % | $2,38 | $2,48 | $2,37 | 115,70K |
| 2026-05-27 | $2,40 | 0,00 % | $2,40 | $2,56 | $2,39 | 252,70K |
| 2026-05-26 | $2,40 | +2,13 % | $2,45 | $2,72 | $2,38 | 507,70K |