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 | $2,62 | +6,94 % | $2,48 | $3,55 | $2,44 | 5,21M |
| 2026-10-01 | $2,45 | -9,59 % | $2,64 | $2,69 | $2,31 | 331,50K |
| 2026-09-30 | $2,71 | -5,57 % | $2,76 | $2,93 | $2,70 | 380,00K |
| 2026-09-29 | $2,87 | -20,28 % | $2,94 | $3,04 | $2,65 | 831,30K |
| 2026-09-28 | $3,60 | -25,00 % | $4,17 | $4,41 | $3,50 | 1,24M |
| 2026-09-25 | $4,80 | 0,00 % | $5,10 | $5,40 | $4,50 | 3,45M |
| 2026-09-24 | $4,80 | -15,79 % | $4,65 | $5,10 | $4,50 | 702,03K |
| 2026-09-23 | $5,70 | -13,64 % | $5,10 | $6,00 | $4,95 | 1,29M |
| 2026-09-22 | $6,60 | -4,35 % | $6,45 | $6,75 | $6,15 | 1,09M |
| 2026-09-21 | $6,90 | -2,13 % | $7,50 | $7,50 | $6,45 | 1,33M |
| 2026-09-18 | $7,05 | +4,44 % | $8,10 | $9,30 | $6,00 | 4,26M |
| 2026-09-17 | $6,75 | +7,14 % | $12,30 | $12,90 | $6,00 | 8,48M |
| 2026-09-16 | $6,30 | -32,26 % | $7,65 | $8,55 | $5,85 | 1,60M |
| 2026-09-15 | $9,30 | -58,94 % | $12,00 | $14,55 | $7,95 | 1,69M |
| 2026-09-14 | $22,65 | -86,98 % | $152,25 | $153,00 | $21,75 | 665,72K |
| 2026-09-11 | $174,00 | +1,75 % | $169,50 | $196,50 | $151,50 | 12,86K |
| 2026-09-10 | $171,00 | +2,70 % | $163,50 | $178,50 | $153,75 | 8,75K |
| 2026-09-09 | $166,50 | -11,20 % | $186,00 | $204,00 | $166,50 | 50,97K |
| 2026-09-08 | $187,50 | 0,00 % | $192,00 | $210,00 | $186,00 | 17,68K |
| 2026-09-04 | $187,50 | +0,81 % | $184,50 | $190,50 | $184,50 | 304 |
| 2026-09-03 | $186,00 | -2,36 % | $192,00 | $192,00 | $183,00 | 315 |
| 2026-09-02 | $190,50 | 0,00 % | $193,50 | $195,75 | $189,00 | 429 |
| 2026-09-01 | $190,50 | -13,01 % | $217,50 | $217,50 | $186,00 | 1,55K |
| 2026-08-31 | $219,00 | -2,01 % | $223,50 | $225,00 | $219,00 | 248 |
| 2026-08-28 | $223,50 | 0,00 % | $225,00 | $226,50 | $221,25 | 248 |
| 2026-08-27 | $223,50 | -1,32 % | $228,00 | $228,00 | $220,50 | 519 |
| 2026-08-26 | $226,50 | -1,95 % | $228,00 | $229,50 | $223,50 | 422 |
| 2026-08-25 | $231,00 | -1,91 % | $232,50 | $232,50 | $226,50 | 352 |
| 2026-08-24 | $235,50 | -1,26 % | $237,00 | $237,00 | $231,00 | 452 |
| 2026-08-21 | $238,50 | +1,92 % | $235,50 | $240,00 | $234,00 | 489 |
| 2026-08-20 | $234,00 | -0,64 % | $234,00 | $235,50 | $229,50 | 549 |
| 2026-08-19 | $235,50 | -0,63 % | $237,00 | $237,00 | $229,50 | 932 |
| 2026-08-18 | $237,00 | -1,25 % | $235,50 | $246,00 | $232,50 | 1,04K |
| 2026-08-17 | $240,00 | -0,62 % | $241,50 | $252,00 | $237,75 | 1,34K |
| 2026-08-14 | $241,50 | -1,83 % | $246,00 | $252,00 | $226,80 | 6,60K |
| 2026-08-13 | $246,00 | +1,23 % | $249,00 | $249,00 | $238,50 | 8,13K |
| 2026-08-12 | $243,00 | -5,81 % | $249,00 | $249,00 | $235,50 | 1,92K |
| 2026-08-11 | $258,00 | -9,47 % | $279,00 | $285,00 | $255,00 | 1,91K |
| 2026-08-10 | $285,00 | -1,55 % | $288,00 | $290,85 | $276,00 | 1,42K |
| 2026-08-07 | $289,50 | +4,32 % | $280,50 | $298,50 | $274,50 | 1,86K |
| 2026-08-06 | $277,50 | -2,63 % | $276,00 | $288,00 | $273,00 | 1,97K |
| 2026-08-05 | $285,00 | -0,52 % | $288,00 | $291,00 | $270,00 | 1,18K |
| 2026-08-04 | $286,50 | +5,52 % | $267,00 | $295,05 | $267,00 | 1,84K |
| 2026-08-03 | $271,50 | +0,56 % | $270,00 | $276,75 | $262,50 | 1,16K |
| 2026-07-31 | $270,00 | -3,74 % | $285,00 | $288,00 | $265,50 | 1,35K |
| 2026-07-30 | $280,50 | +3,89 % | $274,50 | $289,50 | $261,00 | 2,23K |
| 2026-07-29 | $270,00 | -4,76 % | $291,00 | $292,50 | $256,35 | 1,89K |
| 2026-07-28 | $283,50 | +3,85 % | $271,50 | $295,50 | $271,50 | 3,23K |
| 2026-07-27 | $273,00 | +5,20 % | $274,50 | $280,50 | $262,50 | 2,50K |
| 2026-07-24 | $259,50 | +16,11 % | $222,00 | $297,00 | $216,00 | 20,03K |
| 2026-07-23 | $223,50 | -3,87 % | $229,50 | $231,00 | $214,50 | 1,05K |
| 2026-07-22 | $232,50 | -1,27 % | $235,50 | $235,50 | $222,00 | 964 |
| 2026-07-21 | $235,50 | +4,67 % | $231,00 | $239,85 | $222,15 | 1,22K |
| 2026-07-20 | $225,00 | -5,06 % | $237,00 | $240,00 | $225,00 | 729 |
| 2026-07-17 | $237,00 | 0,00 % | $231,00 | $240,00 | $225,00 | 961 |
| 2026-07-16 | $237,00 | -3,07 % | $241,65 | $246,45 | $235,50 | 698 |
| 2026-07-15 | $244,50 | -5,23 % | $259,50 | $264,75 | $240,75 | 1,70K |
| 2026-07-14 | $258,00 | +6,83 % | $249,00 | $265,50 | $244,50 | 1,66K |
| 2026-07-13 | $241,50 | -5,29 % | $253,50 | $258,00 | $237,00 | 1,86K |
| 2026-07-10 | $255,00 | -8,60 % | $277,50 | $277,50 | $255,00 | 2,39K |
| 2026-07-09 | $279,00 | +14,11 % | $253,50 | $287,25 | $249,00 | 4,76K |
| 2026-07-08 | $244,50 | +7,95 % | $225,00 | $261,00 | $217,50 | 3,65K |
| 2026-07-07 | $226,50 | -9,58 % | $249,00 | $250,35 | $225,00 | 2,10K |
| 2026-07-06 | $250,50 | -4,57 % | $253,50 | $267,00 | $250,50 | 1,49K |
| 2026-07-02 | $262,50 | -2,78 % | $270,00 | $277,50 | $256,50 | 1,92K |
| 2026-07-01 | $270,00 | +8,43 % | $234,00 | $280,50 | $234,00 | 6,56K |
| 2026-06-30 | $249,00 | +7,79 % | $262,50 | $262,50 | $237,00 | 57,00K |
| 2026-06-29 | $231,00 | -1,28 % | $226,50 | $238,50 | $220,80 | 96,97K |
| 2026-06-26 | $234,00 | 0,00 % | $235,50 | $240,15 | $233,25 | 825 |
| 2026-06-25 | $234,00 | -6,59 % | $241,50 | $253,50 | $232,50 | 1,48K |
| 2026-06-24 | $250,50 | -5,11 % | $264,00 | $270,15 | $244,50 | 1,65K |
| 2026-06-23 | $264,00 | -3,30 % | $255,00 | $283,50 | $255,00 | 2,33K |
| 2026-06-22 | $273,00 | +14,47 % | $241,50 | $283,50 | $235,50 | 10,14K |
| 2026-06-18 | $238,50 | +0,32 % | $288,00 | $352,50 | $219,75 | 140,38K |
| 2026-06-17 | $237,75 | -1,55 % | $244,50 | $244,50 | $232,50 | 5,64K |
| 2026-06-16 | $241,50 | -2,42 % | $244,50 | $247,95 | $228,00 | 2,00K |
| 2026-06-15 | $247,50 | -7,30 % | $271,50 | $278,25 | $246,00 | 2,42K |
| 2026-06-12 | $267,00 | -11,44 % | $291,00 | $300,00 | $265,50 | 2,02K |
| 2026-06-11 | $301,50 | +4,69 % | $289,50 | $304,50 | $277,50 | 2,59K |
| 2026-06-10 | $288,00 | 0,00 % | $294,00 | $322,50 | $277,50 | 14,22K |
| 2026-06-09 | $288,00 | +6,67 % | $268,50 | $363,00 | $265,50 | 28,40K |
| 2026-06-08 | $270,00 | +2,27 % | $265,50 | $289,50 | $265,50 | 1,88K |
| 2026-06-05 | $264,00 | -1,68 % | $256,50 | $295,50 | $240,00 | 2,96K |
| 2026-06-04 | $268,50 | +2,87 % | $253,50 | $298,50 | $247,50 | 5,38K |
| 2026-06-03 | $261,00 | +5,45 % | $231,00 | $282,00 | $222,00 | 7,60K |
| 2026-06-02 | $247,50 | -9,34 % | $384,00 | $390,00 | $243,00 | 104,67K |
| 2026-06-01 | $273,00 | +9,64 % | $244,50 | $273,00 | $244,50 | 43,97K |
| 2026-05-29 | $249,00 | +3,11 % | $247,50 | $258,00 | $238,50 | 2,78K |
| 2026-05-28 | $241,50 | -3,59 % | $252,75 | $256,50 | $240,00 | 573 |
| 2026-05-27 | $250,50 | -0,60 % | $244,50 | $258,00 | $237,00 | 560 |