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 | $2,60 | -0,36 % | $2,58 | $2,70 | $2,58 | 32,88K |
| 2026-09-30 | $2,61 | 0,00 % | $2,68 | $2,72 | $2,61 | 15,20K |
| 2026-09-29 | $2,61 | -0,38 % | $2,71 | $2,74 | $2,56 | 18,90K |
| 2026-09-28 | $2,62 | -7,09 % | $2,64 | $2,74 | $2,56 | 48,70K |
| 2026-09-25 | $2,82 | -6,31 % | $3,01 | $3,96 | $2,78 | 443,00K |
| 2026-09-24 | $3,01 | +3,44 % | $2,91 | $3,06 | $2,90 | 16,10K |
| 2026-09-23 | $2,91 | -1,36 % | $2,90 | $3,06 | $2,90 | 129,30K |
| 2026-09-22 | $2,95 | -3,91 % | $2,98 | $3,01 | $2,92 | 9,90K |
| 2026-09-21 | $3,07 | +2,33 % | $3,01 | $3,08 | $2,96 | 11,00K |
| 2026-09-18 | $3,00 | +1,01 % | $3,00 | $3,20 | $2,99 | 18,50K |
| 2026-09-17 | $2,97 | +6,83 % | $2,92 | $2,99 | $2,79 | 27,00K |
| 2026-09-16 | $2,78 | +2,58 % | $2,63 | $2,93 | $2,63 | 35,80K |
| 2026-09-15 | $2,71 | -1,09 % | $2,69 | $2,75 | $2,62 | 21,20K |
| 2026-09-14 | $2,74 | -0,72 % | $2,77 | $2,84 | $2,60 | 45,30K |
| 2026-09-11 | $2,76 | -3,16 % | $2,86 | $2,92 | $2,76 | 16,10K |
| 2026-09-10 | $2,85 | +1,06 % | $2,88 | $2,94 | $2,82 | 25,10K |
| 2026-09-09 | $2,82 | 0,00 % | $2,84 | $2,92 | $2,82 | 11,60K |
| 2026-09-08 | $2,82 | -0,35 % | $2,84 | $2,90 | $2,81 | 22,10K |
| 2026-09-04 | $2,83 | -1,05 % | $2,91 | $2,97 | $2,81 | 17,80K |
| 2026-09-03 | $2,86 | -3,05 % | $2,95 | $3,10 | $2,79 | 49,80K |
| 2026-09-02 | $2,95 | -4,22 % | $2,99 | $3,20 | $2,94 | 40,30K |
| 2026-09-01 | $3,08 | -2,53 % | $3,04 | $3,13 | $2,82 | 88,70K |
| 2026-08-31 | $3,16 | -19,18 % | $3,37 | $3,55 | $3,03 | 128,60K |
| 2026-08-28 | $3,91 | -33,73 % | $5,75 | $6,10 | $3,80 | 345,60K |
| 2026-08-27 | $5,90 | -13,36 % | $5,51 | $6,07 | $5,25 | 1,36M |
| 2026-08-26 | $6,81 | +164,98 % | $6,09 | $8,60 | $5,67 | 65,25M |
| 2026-08-25 | $2,57 | -1,12 % | $2,57 | $2,61 | $2,56 | 4,20K |
| 2026-08-24 | $2,60 | -0,04 % | $2,63 | $2,70 | $2,54 | 12,90K |
| 2026-08-21 | $2,60 | +4,84 % | $2,48 | $2,60 | $2,48 | 6,20K |
| 2026-08-20 | $2,48 | -3,88 % | $2,47 | $2,64 | $2,47 | 26,00K |
| 2026-08-19 | $2,58 | +3,20 % | $2,52 | $2,65 | $2,41 | 31,80K |
| 2026-08-18 | $2,50 | -10,07 % | $2,90 | $2,90 | $2,40 | 230,50K |
| 2026-08-17 | $2,78 | +3,35 % | $2,69 | $2,90 | $2,59 | 33,70K |
| 2026-08-14 | $2,69 | -2,89 % | $2,68 | $2,74 | $2,60 | 8,60K |
| 2026-08-13 | $2,77 | -2,19 % | $2,75 | $2,79 | $2,62 | 14,00K |
| 2026-08-12 | $2,83 | +1,14 % | $2,75 | $2,94 | $2,60 | 20,00K |
| 2026-08-11 | $2,80 | -2,44 % | $2,83 | $3,00 | $2,75 | 17,90K |
| 2026-08-10 | $2,87 | +8,10 % | $2,74 | $3,00 | $2,74 | 30,90K |
| 2026-08-07 | $2,65 | -2,03 % | $2,71 | $2,72 | $2,59 | 21,20K |
| 2026-08-06 | $2,71 | +4,84 % | $2,50 | $2,80 | $2,50 | 30,40K |
| 2026-08-05 | $2,59 | -3,54 % | $2,51 | $2,59 | $2,49 | 12,30K |
| 2026-08-04 | $2,68 | +5,10 % | $2,49 | $2,75 | $2,45 | 44,00K |
| 2026-08-03 | $2,55 | +5,37 % | $2,50 | $2,59 | $2,38 | 20,00K |
| 2026-07-31 | $2,42 | -6,56 % | $2,55 | $2,55 | $2,31 | 26,50K |
| 2026-07-30 | $2,59 | +7,25 % | $2,51 | $2,62 | $2,39 | 72,80K |
| 2026-07-29 | $2,41 | -1,43 % | $2,50 | $2,50 | $2,35 | 668,50K |
| 2026-07-28 | $2,45 | -5,41 % | $2,61 | $2,65 | $2,43 | 35,10K |
| 2026-07-27 | $2,59 | +1,97 % | $2,56 | $2,70 | $2,55 | 31,50K |
| 2026-07-24 | $2,54 | -4,19 % | $2,65 | $2,88 | $2,53 | 13,10K |
| 2026-07-23 | $2,65 | -2,18 % | $2,71 | $2,72 | $2,61 | 5,30K |
| 2026-07-22 | $2,71 | -7,82 % | $2,86 | $2,92 | $2,67 | 25,80K |
| 2026-07-21 | $2,94 | +8,49 % | $2,78 | $3,00 | $2,60 | 31,40K |
| 2026-07-20 | $2,71 | -12,86 % | $3,08 | $3,08 | $2,71 | 23,60K |
| 2026-07-17 | $3,11 | -1,89 % | $3,20 | $3,31 | $3,05 | 19,00K |
| 2026-07-16 | $3,17 | -7,04 % | $3,37 | $3,42 | $3,13 | 31,70K |
| 2026-07-15 | $3,41 | +7,57 % | $3,12 | $3,52 | $3,12 | 67,10K |
| 2026-07-14 | $3,17 | +1,28 % | $3,15 | $3,26 | $3,07 | 20,00K |
| 2026-07-13 | $3,13 | -3,40 % | $3,20 | $3,32 | $3,12 | 81,10K |
| 2026-07-10 | $3,24 | +11,34 % | $3,28 | $3,97 | $3,00 | 3,61M |
| 2026-07-09 | $2,91 | -10,74 % | $3,16 | $3,24 | $2,79 | 57,50K |
| 2026-07-08 | $3,26 | -0,61 % | $3,35 | $3,59 | $3,00 | 135,60K |
| 2026-07-07 | $3,28 | +19,27 % | $2,94 | $3,68 | $2,83 | 3,67M |
| 2026-07-06 | $2,75 | +10,44 % | $2,86 | $3,22 | $2,52 | 3,69M |
| 2026-07-02 | $2,49 | +1,63 % | $2,54 | $2,56 | $2,49 | 1,17M |
| 2026-07-01 | $2,45 | -1,61 % | $2,58 | $2,67 | $2,45 | 12,20K |
| 2026-06-30 | $2,49 | -2,73 % | $2,50 | $2,62 | $2,46 | 15,70K |
| 2026-06-29 | $2,56 | -4,48 % | $2,67 | $2,67 | $2,53 | 16,50K |
| 2026-06-26 | $2,68 | -1,47 % | $2,73 | $2,85 | $2,65 | 17,40K |
| 2026-06-25 | $2,72 | -15,53 % | $3,15 | $3,20 | $2,72 | 57,60K |
| 2026-06-24 | $3,22 | -18,69 % | $3,74 | $3,88 | $3,01 | 42,20K |
| 2026-06-23 | $3,96 | -3,65 % | $3,73 | $4,17 | $3,73 | 97,10K |
| 2026-06-22 | $4,11 | +1,23 % | $3,92 | $4,14 | $3,75 | 95,00K |
| 2026-06-18 | $4,06 | -3,33 % | $3,68 | $4,16 | $3,66 | 171,80K |
| 2026-06-17 | $4,20 | +28,44 % | $4,36 | $4,41 | $3,63 | 7,75M |
| 2026-06-16 | $3,27 | +3,81 % | $4,21 | $6,17 | $3,15 | 22,91M |
| 2026-06-15 | $3,15 | +7,14 % | $3,06 | $4,19 | $3,04 | 569,00K |
| 2026-06-12 | $2,94 | +6,91 % | $2,78 | $3,58 | $2,78 | 269,20K |
| 2026-06-11 | $2,75 | -11,58 % | $3,00 | $3,01 | $2,51 | 24,60K |
| 2026-06-10 | $3,11 | +31,78 % | $2,42 | $3,15 | $2,40 | 112,00K |
| 2026-06-09 | $2,36 | -14,80 % | $2,63 | $2,71 | $2,25 | 40,50K |
| 2026-06-08 | $2,77 | -10,93 % | $3,02 | $3,02 | $2,77 | 31,00K |
| 2026-06-05 | $3,11 | -3,12 % | $3,24 | $3,24 | $2,75 | 56,10K |
| 2026-06-04 | $3,21 | +2,56 % | $3,15 | $3,27 | $3,00 | 37,80K |
| 2026-06-03 | $3,13 | -7,67 % | $3,03 | $3,30 | $2,98 | 67,80K |
| 2026-06-02 | $3,39 | +3,04 % | $3,10 | $3,46 | $2,90 | 246,90K |
| 2026-06-01 | $3,29 | +24,62 % | $3,61 | $3,74 | $2,96 | 7,16M |
| 2026-05-29 | $2,64 | +17,80 % | $2,32 | $2,76 | $2,08 | 2,18M |
| 2026-05-28 | $2,24 | +5,21 % | $2,19 | $2,35 | $2,13 | 24,20K |
| 2026-05-27 | $2,13 | -4,05 % | $2,21 | $2,28 | $2,13 | 24,70K |
| 2026-05-26 | $2,22 | 0,00 % | $2,24 | $2,30 | $2,22 | 5,50K |