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 | $1,41 | -9,62 % | $1,60 | $1,64 | $1,40 | 3,59M |
| 2026-10-01 | $1,56 | -6,02 % | $1,61 | $1,65 | $1,52 | 1,83M |
| 2026-09-30 | $1,66 | -1,78 % | $1,70 | $1,71 | $1,64 | 461,30K |
| 2026-09-29 | $1,69 | 0,00 % | $1,68 | $1,71 | $1,67 | 677,90K |
| 2026-09-28 | $1,69 | -1,17 % | $1,69 | $1,70 | $1,65 | 763,60K |
| 2026-09-25 | $1,71 | -1,16 % | $1,75 | $1,75 | $1,67 | 1,01M |
| 2026-09-24 | $1,73 | -2,26 % | $1,72 | $1,74 | $1,66 | 1,08M |
| 2026-09-23 | $1,77 | -6,35 % | $1,86 | $1,91 | $1,72 | 2,11M |
| 2026-09-22 | $1,89 | +1,61 % | $1,86 | $1,96 | $1,86 | 718,40K |
| 2026-09-21 | $1,86 | -0,80 % | $1,90 | $1,93 | $1,82 | 1,01M |
| 2026-09-18 | $1,88 | +0,81 % | $1,88 | $1,98 | $1,84 | 973,90K |
| 2026-09-17 | $1,86 | -2,11 % | $1,91 | $1,93 | $1,85 | 583,40K |
| 2026-09-16 | $1,90 | +2,70 % | $1,85 | $1,90 | $1,81 | 1,58M |
| 2026-09-15 | $1,85 | -7,04 % | $1,96 | $1,98 | $1,83 | 1,17M |
| 2026-09-14 | $1,99 | -0,25 % | $1,98 | $2,04 | $1,95 | 1,37M |
| 2026-09-11 | $2,00 | +0,76 % | $2,03 | $2,08 | $1,95 | 1,24M |
| 2026-09-10 | $1,98 | -13,35 % | $2,21 | $2,24 | $1,98 | 1,77M |
| 2026-09-09 | $2,29 | +2,93 % | $2,22 | $2,34 | $2,21 | 1,97M |
| 2026-09-08 | $2,22 | +0,91 % | $2,20 | $2,24 | $2,16 | 1,24M |
| 2026-09-04 | $2,20 | +1,85 % | $2,16 | $2,22 | $2,12 | 1,10M |
| 2026-09-03 | $2,16 | -0,46 % | $2,18 | $2,20 | $2,09 | 976,20K |
| 2026-09-02 | $2,17 | +0,93 % | $2,16 | $2,23 | $2,10 | 2,17M |
| 2026-09-01 | $2,15 | +8,86 % | $1,94 | $2,19 | $1,93 | 2,12M |
| 2026-08-31 | $1,98 | +1,80 % | $1,92 | $1,98 | $1,88 | 780,10K |
| 2026-08-28 | $1,94 | -5,83 % | $2,06 | $2,11 | $1,90 | 1,66M |
| 2026-08-27 | $2,06 | -3,74 % | $2,09 | $2,17 | $2,04 | 1,84M |
| 2026-08-26 | $2,14 | +7,00 % | $2,03 | $2,28 | $2,01 | 4,53M |
| 2026-08-25 | $2,00 | +7,53 % | $1,89 | $2,02 | $1,86 | 2,16M |
| 2026-08-24 | $1,86 | 0,00 % | $1,88 | $1,88 | $1,76 | 1,01M |
| 2026-08-21 | $1,86 | -1,33 % | $1,93 | $1,93 | $1,86 | 753,30K |
| 2026-08-20 | $1,88 | -3,83 % | $1,96 | $2,00 | $1,83 | 1,53M |
| 2026-08-19 | $1,96 | +3,43 % | $1,92 | $1,97 | $1,86 | 1,75M |
| 2026-08-18 | $1,89 | +5,28 % | $1,82 | $1,90 | $1,74 | 1,60M |
| 2026-08-17 | $1,80 | 0,00 % | $1,73 | $1,94 | $1,73 | 2,33M |
| 2026-08-14 | $1,80 | +5,26 % | $1,73 | $1,82 | $1,65 | 1,73M |
| 2026-08-13 | $1,71 | +12,50 % | $1,49 | $1,77 | $1,49 | 2,14M |
| 2026-08-12 | $1,52 | +1,33 % | $1,51 | $1,52 | $1,43 | 790,70K |
| 2026-08-11 | $1,50 | +2,04 % | $1,49 | $1,53 | $1,45 | 776,20K |
| 2026-08-10 | $1,47 | +3,52 % | $1,44 | $1,50 | $1,38 | 1,52M |
| 2026-08-07 | $1,42 | +4,41 % | $1,36 | $1,42 | $1,35 | 327,10K |
| 2026-08-06 | $1,36 | +1,49 % | $1,32 | $1,38 | $1,32 | 789,90K |
| 2026-08-05 | $1,34 | -1,47 % | $1,36 | $1,38 | $1,31 | 1,07M |
| 2026-08-04 | $1,36 | +3,82 % | $1,30 | $1,37 | $1,27 | 1,54M |
| 2026-08-03 | $1,31 | +3,15 % | $1,29 | $1,33 | $1,21 | 778,60K |
| 2026-07-31 | $1,27 | +4,96 % | $1,23 | $1,29 | $1,20 | 1,15M |
| 2026-07-30 | $1,21 | +5,22 % | $1,16 | $1,24 | $1,14 | 898,00K |
| 2026-07-29 | $1,15 | -4,17 % | $1,20 | $1,21 | $1,14 | 916,10K |
| 2026-07-28 | $1,20 | +3,90 % | $1,16 | $1,23 | $1,11 | 992,40K |
| 2026-07-27 | $1,15 | -2,12 % | $1,20 | $1,21 | $1,15 | 552,30K |
| 2026-07-24 | $1,18 | -4,07 % | $1,23 | $1,25 | $1,15 | 680,40K |
| 2026-07-23 | $1,23 | -3,91 % | $1,25 | $1,32 | $1,22 | 988,00K |
| 2026-07-22 | $1,28 | +3,23 % | $1,27 | $1,29 | $1,23 | 483,70K |
| 2026-07-21 | $1,24 | +0,40 % | $1,24 | $1,30 | $1,22 | 732,00K |
| 2026-07-20 | $1,24 | +2,07 % | $1,23 | $1,29 | $1,17 | 893,30K |
| 2026-07-17 | $1,21 | -1,63 % | $1,28 | $1,28 | $1,18 | 1,42M |
| 2026-07-16 | $1,23 | +10,81 % | $1,10 | $1,29 | $1,07 | 2,15M |
| 2026-07-15 | $1,11 | -3,48 % | $1,15 | $1,18 | $1,08 | 719,10K |
| 2026-07-14 | $1,15 | +8,49 % | $1,08 | $1,20 | $1,05 | 3,33M |
| 2026-07-13 | $1,06 | +4,95 % | $1,01 | $1,09 | $1,00 | 1,27M |
| 2026-07-10 | $1,01 | +1,81 % | $1,00 | $1,03 | $0,96 | 361,60K |
| 2026-07-09 | $0,99 | -0,80 % | $1,01 | $1,02 | $0,99 | 365,40K |
| 2026-07-08 | $1,00 | -0,99 % | $1,00 | $1,02 | $0,98 | 365,80K |
| 2026-07-07 | $1,01 | -5,61 % | $1,07 | $1,08 | $1,00 | 537,30K |
| 2026-07-06 | $1,07 | +1,90 % | $1,07 | $1,11 | $1,05 | 532,50K |
| 2026-07-02 | $1,05 | 0,00 % | $1,04 | $1,09 | $1,04 | 412,50K |
| 2026-07-01 | $1,05 | -0,94 % | $1,06 | $1,09 | $1,04 | 315,10K |
| 2026-06-30 | $1,06 | +2,91 % | $1,03 | $1,07 | $1,03 | 302,50K |
| 2026-06-29 | $1,03 | -0,96 % | $1,05 | $1,07 | $1,02 | 341,70K |
| 2026-06-26 | $1,04 | 0,00 % | $1,00 | $1,06 | $1,00 | 439,80K |
| 2026-06-25 | $1,04 | +0,97 % | $1,05 | $1,10 | $1,04 | 521,40K |
| 2026-06-24 | $1,03 | -1,90 % | $1,05 | $1,07 | $1,03 | 337,80K |
| 2026-06-23 | $1,05 | -0,94 % | $1,06 | $1,10 | $1,05 | 218,40K |
| 2026-06-22 | $1,06 | 0,00 % | $1,05 | $1,07 | $1,05 | 280,90K |
| 2026-06-18 | $1,06 | 0,00 % | $1,06 | $1,08 | $1,04 | 258,50K |
| 2026-06-17 | $1,06 | 0,00 % | $1,08 | $1,10 | $1,05 | 354,40K |
| 2026-06-16 | $1,06 | +0,95 % | $1,04 | $1,06 | $1,02 | 369,20K |
| 2026-06-15 | $1,05 | +1,94 % | $1,03 | $1,08 | $1,03 | 250,90K |
| 2026-06-12 | $1,03 | -3,74 % | $1,07 | $1,08 | $1,03 | 288,40K |
| 2026-06-11 | $1,07 | +1,90 % | $1,05 | $1,07 | $1,02 | 255,10K |
| 2026-06-10 | $1,05 | -2,78 % | $1,10 | $1,12 | $1,03 | 376,00K |
| 2026-06-09 | $1,08 | 0,00 % | $1,10 | $1,11 | $1,05 | 334,10K |
| 2026-06-08 | $1,08 | -2,70 % | $1,12 | $1,14 | $1,08 | 344,70K |
| 2026-06-05 | $1,11 | -3,48 % | $1,12 | $1,16 | $1,10 | 427,30K |
| 2026-06-04 | $1,15 | +2,68 % | $1,11 | $1,18 | $1,09 | 474,50K |
| 2026-06-03 | $1,12 | -2,61 % | $1,12 | $1,15 | $1,10 | 819,00K |
| 2026-06-02 | $1,15 | -5,74 % | $1,22 | $1,22 | $1,15 | 414,80K |
| 2026-06-01 | $1,22 | 0,00 % | $1,22 | $1,26 | $1,20 | 414,40K |
| 2026-05-29 | $1,22 | -4,69 % | $1,29 | $1,30 | $1,21 | 335,40K |
| 2026-05-28 | $1,28 | 0,00 % | $1,27 | $1,30 | $1,27 | 183,10K |
| 2026-05-27 | $1,28 | -1,54 % | $1,29 | $1,34 | $1,28 | 334,80K |