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 | $2,48 | -2,36 % | $2,50 | $2,50 | $2,40 | 34,50K |
| 2026-09-30 | $2,54 | +2,01 % | $2,50 | $2,57 | $2,50 | 12,80K |
| 2026-09-29 | $2,49 | +1,22 % | $2,41 | $2,50 | $2,41 | 8,80K |
| 2026-09-28 | $2,46 | -0,81 % | $2,45 | $2,47 | $2,44 | 10,80K |
| 2026-09-25 | $2,48 | -1,59 % | $2,49 | $2,49 | $2,41 | 18,00K |
| 2026-09-24 | $2,52 | -0,79 % | $2,49 | $2,55 | $2,46 | 30,60K |
| 2026-09-23 | $2,54 | -2,31 % | $2,60 | $2,60 | $2,42 | 55,80K |
| 2026-09-22 | $2,60 | -1,52 % | $2,62 | $2,69 | $2,60 | 18,50K |
| 2026-09-21 | $2,64 | 0,00 % | $2,65 | $2,70 | $2,61 | 22,60K |
| 2026-09-18 | $2,64 | -1,86 % | $2,64 | $2,64 | $2,60 | 25,50K |
| 2026-09-17 | $2,69 | +3,46 % | $2,67 | $2,78 | $2,55 | 48,50K |
| 2026-09-16 | $2,60 | -2,26 % | $2,64 | $2,75 | $2,55 | 58,10K |
| 2026-09-15 | $2,66 | -3,27 % | $2,83 | $2,89 | $2,55 | 43,90K |
| 2026-09-14 | $2,75 | -2,83 % | $2,80 | $2,85 | $2,68 | 17,80K |
| 2026-09-11 | $2,83 | -2,41 % | $2,87 | $2,90 | $2,82 | 8,60K |
| 2026-09-10 | $2,90 | +6,62 % | $2,81 | $2,90 | $2,71 | 14,00K |
| 2026-09-09 | $2,72 | -2,86 % | $2,77 | $2,97 | $2,72 | 5,20K |
| 2026-09-08 | $2,80 | +4,09 % | $2,64 | $3,19 | $2,63 | 46,10K |
| 2026-09-04 | $2,69 | +4,67 % | $2,68 | $2,74 | $2,60 | 14,20K |
| 2026-09-03 | $2,57 | -2,65 % | $2,70 | $2,79 | $2,57 | 141,70K |
| 2026-09-02 | $2,64 | -7,69 % | $2,95 | $2,95 | $2,62 | 50,30K |
| 2026-09-01 | $2,86 | +4,76 % | $2,78 | $2,95 | $2,75 | 16,80K |
| 2026-08-31 | $2,73 | -4,21 % | $2,89 | $2,89 | $2,73 | 20,20K |
| 2026-08-28 | $2,85 | -3,39 % | $2,85 | $2,94 | $2,82 | 9,80K |
| 2026-08-27 | $2,95 | +3,51 % | $2,86 | $3,20 | $2,86 | 44,70K |
| 2026-08-26 | $2,85 | -0,35 % | $2,83 | $2,93 | $2,83 | 6,00K |
| 2026-08-25 | $2,86 | +0,35 % | $2,82 | $2,90 | $2,81 | 6,80K |
| 2026-08-24 | $2,85 | 0,00 % | $2,88 | $2,93 | $2,78 | 15,20K |
| 2026-08-21 | $2,85 | -1,72 % | $2,90 | $2,92 | $2,85 | 8,70K |
| 2026-08-20 | $2,90 | +2,11 % | $2,79 | $2,90 | $2,76 | 12,20K |
| 2026-08-19 | $2,84 | +1,43 % | $2,82 | $2,95 | $2,82 | 32,00K |
| 2026-08-18 | $2,80 | -8,20 % | $3,25 | $3,25 | $2,70 | 78,20K |
| 2026-08-17 | $3,05 | -7,01 % | $3,33 | $3,56 | $2,98 | 44,10K |
| 2026-08-14 | $3,28 | -2,38 % | $3,36 | $3,45 | $3,21 | 47,90K |
| 2026-08-13 | $3,36 | +12,00 % | $3,01 | $3,51 | $3,00 | 151,30K |
| 2026-08-12 | $3,00 | 0,00 % | $3,03 | $3,04 | $2,90 | 27,60K |
| 2026-08-11 | $3,00 | +0,33 % | $3,07 | $3,07 | $3,00 | 1,60K |
| 2026-08-10 | $2,99 | -0,99 % | $2,89 | $3,03 | $2,89 | 22,80K |
| 2026-08-07 | $3,02 | +3,78 % | $2,97 | $3,05 | $2,87 | 53,10K |
| 2026-08-06 | $2,91 | -4,59 % | $3,01 | $3,03 | $2,80 | 37,30K |
| 2026-08-05 | $3,05 | -1,93 % | $3,09 | $3,10 | $3,00 | 11,40K |
| 2026-08-04 | $3,11 | +0,32 % | $3,09 | $3,20 | $3,03 | 19,50K |
| 2026-08-03 | $3,10 | -1,27 % | $3,12 | $3,22 | $3,08 | 24,60K |
| 2026-07-31 | $3,14 | +3,97 % | $3,12 | $3,16 | $3,03 | 22,60K |
| 2026-07-30 | $3,02 | -0,98 % | $3,11 | $3,11 | $3,02 | 21,00K |
| 2026-07-29 | $3,05 | -3,48 % | $3,16 | $3,20 | $3,05 | 13,20K |
| 2026-07-28 | $3,16 | +1,61 % | $3,10 | $3,19 | $3,05 | 28,20K |
| 2026-07-27 | $3,11 | -2,81 % | $3,17 | $3,25 | $3,08 | 37,00K |
| 2026-07-24 | $3,20 | -4,76 % | $3,30 | $3,38 | $3,20 | 16,60K |
| 2026-07-23 | $3,36 | -1,75 % | $3,37 | $3,49 | $3,30 | 15,70K |
| 2026-07-22 | $3,42 | -3,93 % | $3,59 | $3,59 | $3,40 | 3,90K |
| 2026-07-21 | $3,56 | +4,71 % | $3,38 | $3,69 | $3,38 | 32,50K |
| 2026-07-20 | $3,40 | -1,73 % | $3,44 | $3,49 | $3,40 | 22,80K |
| 2026-07-17 | $3,46 | +1,76 % | $3,37 | $3,50 | $3,34 | 30,50K |
| 2026-07-16 | $3,40 | +3,03 % | $3,29 | $3,47 | $3,18 | 51,40K |
| 2026-07-15 | $3,30 | -0,90 % | $3,42 | $3,58 | $3,20 | 96,80K |
| 2026-07-14 | $3,33 | -6,20 % | $3,57 | $3,60 | $3,32 | 35,70K |
| 2026-07-13 | $3,55 | -7,55 % | $3,82 | $3,82 | $3,50 | 50,20K |
| 2026-07-10 | $3,84 | -1,03 % | $3,94 | $4,01 | $3,76 | 18,40K |
| 2026-07-09 | $3,88 | +4,58 % | $3,82 | $3,98 | $3,71 | 16,40K |
| 2026-07-08 | $3,71 | -6,55 % | $3,87 | $3,89 | $3,68 | 24,00K |
| 2026-07-07 | $3,97 | -4,11 % | $4,15 | $4,27 | $3,76 | 36,50K |
| 2026-07-06 | $4,14 | +1,22 % | $4,10 | $4,38 | $4,09 | 98,50K |
| 2026-07-02 | $4,09 | +0,25 % | $4,04 | $4,20 | $3,84 | 84,80K |
| 2026-07-01 | $4,08 | -1,21 % | $4,21 | $4,31 | $4,03 | 87,80K |
| 2026-06-30 | $4,13 | +1,72 % | $3,90 | $4,31 | $3,90 | 78,90K |
| 2026-06-29 | $4,06 | -0,98 % | $3,65 | $4,12 | $3,52 | 189,60K |
| 2026-06-26 | $4,10 | +4,06 % | $3,97 | $4,14 | $3,96 | 69,40K |
| 2026-06-25 | $3,94 | -0,25 % | $3,98 | $4,03 | $3,94 | 15,60K |
| 2026-06-24 | $3,95 | +3,67 % | $3,84 | $3,99 | $3,81 | 8,80K |
| 2026-06-23 | $3,81 | -3,54 % | $3,95 | $3,99 | $3,81 | 9,30K |
| 2026-06-22 | $3,95 | +0,25 % | $3,99 | $4,07 | $3,92 | 17,50K |
| 2026-06-18 | $3,94 | +3,41 % | $3,85 | $3,94 | $3,76 | 44,40K |
| 2026-06-17 | $3,81 | +2,97 % | $3,70 | $3,81 | $3,64 | 35,50K |
| 2026-06-16 | $3,70 | -1,60 % | $3,75 | $3,77 | $3,68 | 16,50K |
| 2026-06-15 | $3,76 | +4,16 % | $3,75 | $3,83 | $3,68 | 10,10K |
| 2026-06-12 | $3,61 | -6,23 % | $3,79 | $3,89 | $3,57 | 33,30K |
| 2026-06-11 | $3,85 | +2,67 % | $3,75 | $3,85 | $3,57 | 35,70K |
| 2026-06-10 | $3,75 | -2,60 % | $3,85 | $3,88 | $3,75 | 7,20K |
| 2026-06-09 | $3,85 | 0,00 % | $3,95 | $4,00 | $3,75 | 14,70K |
| 2026-06-08 | $3,85 | -4,23 % | $4,02 | $4,07 | $3,85 | 12,00K |
| 2026-06-05 | $4,02 | -0,25 % | $4,08 | $4,08 | $3,95 | 17,00K |
| 2026-06-04 | $4,03 | +6,05 % | $3,83 | $4,13 | $3,75 | 29,50K |
| 2026-06-03 | $3,80 | +1,33 % | $3,78 | $4,00 | $3,75 | 31,60K |
| 2026-06-02 | $3,75 | -4,09 % | $3,84 | $4,02 | $3,75 | 7,20K |
| 2026-06-01 | $3,91 | +6,25 % | $3,61 | $4,14 | $3,57 | 111,10K |
| 2026-05-29 | $3,68 | +1,94 % | $3,57 | $3,82 | $3,55 | 64,00K |
| 2026-05-28 | $3,61 | -2,17 % | $3,72 | $3,72 | $3,56 | 26,00K |
| 2026-05-27 | $3,69 | -0,27 % | $3,72 | $3,72 | $3,66 | 16,30K |
| 2026-05-26 | $3,70 | -2,12 % | $3,64 | $3,79 | $3,64 | 49,80K |