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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,95 | -2,50 % | $2,00 | $2,02 | $1,95 | 107,82K |
| 2026-09-30 | $2,00 | +1,01 % | $1,99 | $2,08 | $1,96 | 178,50K |
| 2026-09-29 | $1,98 | -2,94 % | $2,02 | $2,03 | $1,98 | 115,60K |
| 2026-09-28 | $2,04 | +0,99 % | $2,02 | $2,05 | $1,99 | 131,40K |
| 2026-09-25 | $2,02 | -0,98 % | $2,03 | $2,13 | $2,02 | 90,90K |
| 2026-09-24 | $2,04 | 0,00 % | $2,02 | $2,08 | $2,00 | 54,60K |
| 2026-09-23 | $2,04 | -1,92 % | $2,06 | $2,08 | $2,02 | 95,20K |
| 2026-09-22 | $2,08 | -0,95 % | $2,10 | $2,12 | $2,06 | 107,00K |
| 2026-09-21 | $2,10 | -0,94 % | $2,07 | $2,17 | $2,05 | 106,70K |
| 2026-09-18 | $2,12 | -0,47 % | $2,13 | $2,17 | $2,09 | 132,80K |
| 2026-09-17 | $2,13 | -0,47 % | $2,16 | $2,20 | $2,11 | 60,40K |
| 2026-09-16 | $2,14 | -1,38 % | $2,15 | $2,20 | $2,11 | 173,20K |
| 2026-09-15 | $2,17 | -1,81 % | $2,22 | $2,25 | $2,14 | 219,30K |
| 2026-09-14 | $2,21 | 0,00 % | $2,20 | $2,29 | $2,20 | 51,70K |
| 2026-09-11 | $2,21 | -0,90 % | $2,24 | $2,24 | $2,20 | 110,70K |
| 2026-09-10 | $2,23 | -0,89 % | $2,25 | $2,29 | $2,21 | 115,70K |
| 2026-09-09 | $2,25 | -0,88 % | $2,26 | $2,32 | $2,25 | 66,30K |
| 2026-09-08 | $2,27 | -1,73 % | $2,30 | $2,36 | $2,25 | 97,00K |
| 2026-09-04 | $2,31 | 0,00 % | $2,31 | $2,40 | $2,28 | 151,70K |
| 2026-09-03 | $2,31 | +1,32 % | $2,30 | $2,36 | $2,23 | 154,60K |
| 2026-09-02 | $2,28 | -2,98 % | $2,38 | $2,39 | $2,28 | 103,90K |
| 2026-09-01 | $2,35 | -1,26 % | $2,36 | $2,38 | $2,32 | 103,80K |
| 2026-08-31 | $2,38 | -1,24 % | $2,41 | $2,45 | $2,31 | 177,30K |
| 2026-08-28 | $2,41 | -0,41 % | $2,41 | $2,45 | $2,38 | 111,40K |
| 2026-08-27 | $2,42 | +0,83 % | $2,40 | $2,44 | $2,38 | 103,80K |
| 2026-08-26 | $2,40 | -2,83 % | $2,44 | $2,48 | $2,39 | 85,60K |
| 2026-08-25 | $2,47 | -2,76 % | $2,53 | $2,54 | $2,45 | 173,00K |
| 2026-08-24 | $2,54 | +0,40 % | $2,53 | $2,60 | $2,50 | 83,90K |
| 2026-08-21 | $2,53 | -1,94 % | $2,55 | $2,62 | $2,50 | 128,30K |
| 2026-08-20 | $2,58 | -4,80 % | $2,67 | $2,69 | $2,55 | 115,10K |
| 2026-08-19 | $2,71 | -0,73 % | $2,73 | $2,76 | $2,63 | 92,90K |
| 2026-08-18 | $2,73 | -0,36 % | $2,68 | $2,80 | $2,60 | 164,50K |
| 2026-08-17 | $2,74 | +1,86 % | $2,78 | $2,85 | $2,64 | 92,10K |
| 2026-08-14 | $2,69 | -6,27 % | $2,71 | $3,00 | $2,65 | 388,80K |
| 2026-08-13 | $2,87 | -1,03 % | $2,92 | $3,04 | $2,83 | 260,40K |
| 2026-08-12 | $2,90 | +4,69 % | $2,79 | $2,97 | $2,77 | 207,80K |
| 2026-08-11 | $2,77 | -1,77 % | $2,79 | $2,84 | $2,67 | 85,30K |
| 2026-08-10 | $2,82 | +0,71 % | $2,76 | $2,94 | $2,76 | 157,40K |
| 2026-08-07 | $2,80 | +5,26 % | $2,70 | $2,83 | $2,64 | 110,40K |
| 2026-08-06 | $2,66 | -0,75 % | $2,70 | $2,75 | $2,58 | 63,70K |
| 2026-08-05 | $2,68 | -1,11 % | $2,69 | $2,78 | $2,64 | 33,20K |
| 2026-08-04 | $2,71 | +8,40 % | $2,50 | $2,71 | $2,48 | 116,40K |
| 2026-08-03 | $2,50 | +4,17 % | $2,41 | $2,55 | $2,40 | 48,50K |
| 2026-07-31 | $2,40 | +0,42 % | $2,36 | $2,48 | $2,30 | 88,50K |
| 2026-07-30 | $2,39 | -1,65 % | $2,41 | $2,46 | $2,35 | 82,40K |
| 2026-07-29 | $2,43 | +0,83 % | $2,42 | $2,49 | $2,37 | 69,20K |
| 2026-07-28 | $2,41 | -3,98 % | $2,49 | $2,52 | $2,40 | 27,10K |
| 2026-07-27 | $2,51 | +6,81 % | $2,39 | $2,53 | $2,38 | 64,20K |
| 2026-07-24 | $2,35 | -4,47 % | $2,47 | $2,53 | $2,35 | 59,40K |
| 2026-07-23 | $2,46 | -0,40 % | $2,46 | $2,54 | $2,35 | 174,00K |
| 2026-07-22 | $2,47 | -1,59 % | $2,49 | $2,57 | $2,46 | 83,10K |
| 2026-07-21 | $2,51 | 0,00 % | $2,55 | $2,60 | $2,50 | 118,30K |
| 2026-07-20 | $2,51 | +0,40 % | $2,50 | $2,55 | $2,46 | 79,10K |
| 2026-07-17 | $2,50 | -2,72 % | $2,52 | $2,59 | $2,46 | 97,50K |
| 2026-07-16 | $2,57 | -1,15 % | $2,57 | $2,67 | $2,47 | 244,40K |
| 2026-07-15 | $2,60 | -0,76 % | $2,61 | $2,73 | $2,58 | 43,70K |
| 2026-07-14 | $2,62 | +0,38 % | $2,63 | $2,74 | $2,59 | 58,00K |
| 2026-07-13 | $2,61 | -4,40 % | $2,70 | $2,75 | $2,61 | 151,40K |
| 2026-07-10 | $2,73 | -1,44 % | $2,75 | $2,94 | $2,69 | 70,70K |
| 2026-07-09 | $2,77 | -0,36 % | $2,80 | $2,93 | $2,72 | 250,10K |
| 2026-07-08 | $2,78 | -3,81 % | $2,95 | $2,95 | $2,75 | 179,90K |
| 2026-07-07 | $2,89 | +0,70 % | $2,95 | $3,04 | $2,83 | 191,00K |
| 2026-07-06 | $2,87 | -2,71 % | $2,95 | $3,34 | $2,84 | 405,40K |
| 2026-07-02 | $2,95 | +3,15 % | $2,90 | $3,00 | $2,83 | 116,90K |
| 2026-07-01 | $2,86 | -3,70 % | $2,97 | $3,03 | $2,85 | 127,10K |
| 2026-06-30 | $2,97 | +3,12 % | $2,84 | $3,11 | $2,80 | 141,30K |
| 2026-06-29 | $2,88 | -8,57 % | $3,22 | $3,43 | $2,76 | 1,27M |
| 2026-06-26 | $3,15 | +17,54 % | $3,01 | $3,40 | $2,84 | 8,93M |
| 2026-06-25 | $2,68 | -4,29 % | $2,85 | $2,86 | $2,62 | 218,20K |
| 2026-06-24 | $2,80 | -1,75 % | $2,86 | $2,94 | $2,68 | 103,60K |
| 2026-06-23 | $2,85 | -2,73 % | $2,90 | $3,00 | $2,84 | 90,30K |
| 2026-06-22 | $2,93 | -1,35 % | $2,97 | $2,98 | $2,80 | 124,10K |
| 2026-06-18 | $2,97 | +2,41 % | $2,92 | $3,03 | $2,86 | 132,30K |
| 2026-06-17 | $2,90 | -5,23 % | $3,07 | $3,25 | $2,90 | 268,50K |
| 2026-06-16 | $3,06 | +3,38 % | $2,96 | $3,12 | $2,96 | 188,90K |
| 2026-06-15 | $2,96 | +4,96 % | $2,92 | $3,02 | $2,87 | 242,40K |
| 2026-06-12 | $2,82 | +14,17 % | $2,50 | $2,96 | $2,49 | 536,40K |
| 2026-06-11 | $2,47 | -1,59 % | $2,50 | $2,50 | $2,45 | 69,40K |
| 2026-06-10 | $2,51 | +1,21 % | $2,48 | $2,59 | $2,44 | 61,60K |
| 2026-06-09 | $2,48 | -1,20 % | $2,51 | $2,59 | $2,43 | 83,80K |
| 2026-06-08 | $2,51 | -1,95 % | $2,61 | $2,63 | $2,50 | 23,70K |
| 2026-06-05 | $2,56 | -1,16 % | $2,54 | $2,59 | $2,50 | 152,70K |
| 2026-06-04 | $2,59 | +0,39 % | $2,57 | $2,77 | $2,56 | 166,80K |
| 2026-06-03 | $2,58 | -1,90 % | $2,63 | $2,63 | $2,50 | 65,20K |
| 2026-06-02 | $2,63 | +2,33 % | $2,57 | $2,67 | $2,52 | 86,40K |
| 2026-06-01 | $2,57 | +5,76 % | $2,44 | $2,58 | $2,44 | 55,00K |
| 2026-05-29 | $2,43 | -0,82 % | $2,43 | $2,55 | $2,42 | 166,00K |
| 2026-05-28 | $2,45 | 0,00 % | $2,44 | $2,48 | $2,44 | 55,70K |
| 2026-05-27 | $2,45 | -0,81 % | $2,46 | $2,50 | $2,45 | 19,10K |
| 2026-05-26 | $2,47 | +0,82 % | $2,48 | $2,53 | $2,46 | 64,40K |