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 | $2,22 | -6,53 % | $2,32 | $2,32 | $2,21 | 210,46K |
| 2026-09-30 | $2,38 | -0,21 % | $2,40 | $2,48 | $2,37 | 445,90K |
| 2026-09-29 | $2,38 | -11,52 % | $2,69 | $2,71 | $2,38 | 872,70K |
| 2026-09-28 | $2,69 | +4,67 % | $2,60 | $2,79 | $2,48 | 1,17M |
| 2026-09-25 | $2,57 | +11,26 % | $2,37 | $2,72 | $2,37 | 1,52M |
| 2026-09-24 | $2,31 | +3,12 % | $2,24 | $2,37 | $2,24 | 474,80K |
| 2026-09-23 | $2,24 | -8,57 % | $2,44 | $2,44 | $2,21 | 534,80K |
| 2026-09-22 | $2,45 | +0,41 % | $2,45 | $2,52 | $2,33 | 677,00K |
| 2026-09-21 | $2,44 | +6,09 % | $2,35 | $2,51 | $2,28 | 800,00K |
| 2026-09-18 | $2,30 | +9,52 % | $2,15 | $2,38 | $2,13 | 3,88M |
| 2026-09-17 | $2,10 | +2,94 % | $2,13 | $2,18 | $2,08 | 697,20K |
| 2026-09-16 | $2,04 | -0,24 % | $2,02 | $2,09 | $1,93 | 1,20M |
| 2026-09-15 | $2,05 | -2,62 % | $2,10 | $2,12 | $2,03 | 625,20K |
| 2026-09-14 | $2,10 | -0,47 % | $2,12 | $2,17 | $2,07 | 481,50K |
| 2026-09-11 | $2,11 | -1,86 % | $2,18 | $2,26 | $2,10 | 757,10K |
| 2026-09-10 | $2,15 | -2,71 % | $2,17 | $2,19 | $2,12 | 504,80K |
| 2026-09-09 | $2,21 | -0,90 % | $2,24 | $2,31 | $2,20 | 520,80K |
| 2026-09-08 | $2,23 | -2,19 % | $2,26 | $2,35 | $2,21 | 579,10K |
| 2026-09-04 | $2,28 | +1,33 % | $2,21 | $2,30 | $2,18 | 409,00K |
| 2026-09-03 | $2,25 | +8,17 % | $2,11 | $2,26 | $2,08 | 642,50K |
| 2026-09-02 | $2,08 | -8,77 % | $2,26 | $2,31 | $2,04 | 716,00K |
| 2026-09-01 | $2,28 | 0,00 % | $2,28 | $2,35 | $2,18 | 565,70K |
| 2026-08-31 | $2,28 | +2,70 % | $2,23 | $2,30 | $2,19 | 402,50K |
| 2026-08-28 | $2,22 | -5,53 % | $2,34 | $2,36 | $2,20 | 516,30K |
| 2026-08-27 | $2,35 | +5,38 % | $2,21 | $2,39 | $2,21 | 399,40K |
| 2026-08-26 | $2,23 | -3,46 % | $2,29 | $2,36 | $2,22 | 507,70K |
| 2026-08-25 | $2,31 | +7,94 % | $2,15 | $2,39 | $2,13 | 985,50K |
| 2026-08-24 | $2,14 | -2,28 % | $2,26 | $2,28 | $2,08 | 1,09M |
| 2026-08-21 | $2,19 | -0,90 % | $2,22 | $2,23 | $2,13 | 741,00K |
| 2026-08-20 | $2,21 | +5,74 % | $2,19 | $2,23 | $2,05 | 828,10K |
| 2026-08-19 | $2,09 | +3,98 % | $2,05 | $2,11 | $1,97 | 916,30K |
| 2026-08-18 | $2,01 | -0,74 % | $2,03 | $2,06 | $1,96 | 705,90K |
| 2026-08-17 | $2,03 | +0,25 % | $2,01 | $2,04 | $1,92 | 496,20K |
| 2026-08-14 | $2,02 | +2,54 % | $1,97 | $2,09 | $1,90 | 747,90K |
| 2026-08-13 | $1,97 | 0,00 % | $1,98 | $2,00 | $1,94 | 325,60K |
| 2026-08-12 | $1,97 | +3,68 % | $1,93 | $1,99 | $1,92 | 317,90K |
| 2026-08-11 | $1,90 | +1,60 % | $1,88 | $1,91 | $1,84 | 378,20K |
| 2026-08-10 | $1,87 | 0,00 % | $1,85 | $1,95 | $1,83 | 471,40K |
| 2026-08-07 | $1,87 | +0,54 % | $1,84 | $1,89 | $1,79 | 571,80K |
| 2026-08-06 | $1,86 | -2,11 % | $1,88 | $1,88 | $1,83 | 314,70K |
| 2026-08-05 | $1,90 | -0,52 % | $1,95 | $1,97 | $1,87 | 650,70K |
| 2026-08-04 | $1,91 | -4,50 % | $1,98 | $2,04 | $1,84 | 900,40K |
| 2026-08-03 | $2,00 | +3,63 % | $1,90 | $2,03 | $1,81 | 1,06M |
| 2026-07-31 | $1,93 | +4,32 % | $1,86 | $1,95 | $1,75 | 1,18M |
| 2026-07-30 | $1,85 | -4,15 % | $1,98 | $2,02 | $1,81 | 1,18M |
| 2026-07-29 | $1,93 | -5,39 % | $2,00 | $2,01 | $1,85 | 1,19M |
| 2026-07-28 | $2,04 | +0,49 % | $2,08 | $2,12 | $1,97 | 597,20K |
| 2026-07-27 | $2,03 | +4,64 % | $2,00 | $2,12 | $2,00 | 696,90K |
| 2026-07-24 | $1,94 | -5,83 % | $2,07 | $2,09 | $1,91 | 774,90K |
| 2026-07-23 | $2,06 | -1,44 % | $2,07 | $2,11 | $1,98 | 531,80K |
| 2026-07-22 | $2,09 | -3,24 % | $2,15 | $2,21 | $2,05 | 597,40K |
| 2026-07-21 | $2,16 | +5,37 % | $2,11 | $2,16 | $2,02 | 681,40K |
| 2026-07-20 | $2,05 | -10,87 % | $2,30 | $2,33 | $2,00 | 1,31M |
| 2026-07-17 | $2,30 | -1,71 % | $2,25 | $2,41 | $2,25 | 451,20K |
| 2026-07-16 | $2,34 | -2,09 % | $2,37 | $2,38 | $2,26 | 784,80K |
| 2026-07-15 | $2,39 | +3,91 % | $2,38 | $2,39 | $2,27 | 630,60K |
| 2026-07-14 | $2,30 | +1,32 % | $2,34 | $2,39 | $2,27 | 710,00K |
| 2026-07-13 | $2,27 | -4,62 % | $2,38 | $2,38 | $2,21 | 672,40K |
| 2026-07-10 | $2,38 | +3,93 % | $2,29 | $2,42 | $2,28 | 642,10K |
| 2026-07-09 | $2,29 | -1,29 % | $2,37 | $2,49 | $2,26 | 891,70K |
| 2026-07-08 | $2,32 | -7,20 % | $2,46 | $2,56 | $2,32 | 1,11M |
| 2026-07-07 | $2,50 | -2,53 % | $2,59 | $2,62 | $2,45 | 497,60K |
| 2026-07-06 | $2,57 | -9,68 % | $2,84 | $2,85 | $2,56 | 775,80K |
| 2026-07-02 | $2,84 | -3,40 % | $2,94 | $3,01 | $2,84 | 406,50K |
| 2026-07-01 | $2,94 | +4,26 % | $2,83 | $2,96 | $2,81 | 309,80K |
| 2026-06-30 | $2,82 | +1,44 % | $2,79 | $2,87 | $2,67 | 812,90K |
| 2026-06-29 | $2,78 | -6,40 % | $2,97 | $2,99 | $2,73 | 770,70K |
| 2026-06-26 | $2,97 | +10,61 % | $2,65 | $2,98 | $2,61 | 6,16M |
| 2026-06-25 | $2,68 | +0,75 % | $2,80 | $2,90 | $2,68 | 933,50K |
| 2026-06-24 | $2,66 | -17,49 % | $3,19 | $3,24 | $2,66 | 1,62M |
| 2026-06-23 | $3,23 | +0,62 % | $3,10 | $3,25 | $2,95 | 1,43M |
| 2026-06-22 | $3,21 | -4,18 % | $3,34 | $3,50 | $3,13 | 1,28M |
| 2026-06-18 | $3,35 | -5,37 % | $3,48 | $3,51 | $3,18 | 2,77M |
| 2026-06-17 | $3,54 | +7,27 % | $3,27 | $3,64 | $3,27 | 1,39M |
| 2026-06-16 | $3,30 | +2,80 % | $3,30 | $3,77 | $3,25 | 2,29M |
| 2026-06-15 | $3,21 | +3,88 % | $3,17 | $3,24 | $2,98 | 1,01M |
| 2026-06-12 | $3,09 | +2,32 % | $2,98 | $3,20 | $2,96 | 777,30K |
| 2026-06-11 | $3,02 | +2,37 % | $3,00 | $3,11 | $2,72 | 1,17M |
| 2026-06-10 | $2,95 | +10,07 % | $2,81 | $3,22 | $2,75 | 1,02M |
| 2026-06-09 | $2,68 | +1,13 % | $2,74 | $2,95 | $2,67 | 994,10K |
| 2026-06-08 | $2,65 | +15,22 % | $2,53 | $2,77 | $2,52 | 988,20K |
| 2026-06-05 | $2,30 | -6,12 % | $2,39 | $2,48 | $2,19 | 920,00K |
| 2026-06-04 | $2,45 | 0,00 % | $2,42 | $2,56 | $2,38 | 669,90K |
| 2026-06-03 | $2,45 | +3,38 % | $2,50 | $2,61 | $2,35 | 657,10K |
| 2026-06-02 | $2,37 | -15,51 % | $2,89 | $2,89 | $2,14 | 2,62M |
| 2026-06-01 | $2,81 | -9,52 % | $3,13 | $3,30 | $2,79 | 1,49M |
| 2026-05-29 | $3,10 | -0,32 % | $3,15 | $3,23 | $3,01 | 754,10K |
| 2026-05-28 | $3,11 | -3,72 % | $3,18 | $3,25 | $3,08 | 631,40K |
| 2026-05-27 | $3,23 | -1,82 % | $3,29 | $3,56 | $3,22 | 551,10K |
| 2026-05-26 | $3,29 | -6,53 % | $3,52 | $3,59 | $3,28 | 382,10K |