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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,18 | -14,51 % | $2,54 | $2,54 | $2,03 | 221,03K |
| 2026-10-01 | $2,55 | +11,84 % | $2,34 | $2,68 | $2,31 | 144,40K |
| 2026-09-30 | $2,28 | +13,43 % | $2,06 | $2,79 | $2,06 | 904,90K |
| 2026-09-29 | $2,01 | +3,08 % | $2,00 | $2,15 | $2,00 | 42,80K |
| 2026-09-28 | $1,95 | +4,28 % | $1,97 | $2,09 | $1,91 | 134,40K |
| 2026-09-25 | $1,87 | -1,58 % | $1,83 | $1,90 | $1,83 | 7,10K |
| 2026-09-24 | $1,90 | +1,06 % | $1,83 | $1,90 | $1,81 | 188,60K |
| 2026-09-23 | $1,88 | -5,53 % | $1,99 | $1,99 | $1,88 | 97,00K |
| 2026-09-22 | $1,99 | +5,29 % | $1,89 | $2,00 | $1,86 | 116,20K |
| 2026-09-21 | $1,89 | +5,59 % | $1,79 | $1,89 | $1,78 | 76,20K |
| 2026-09-18 | $1,79 | +3,47 % | $1,70 | $1,79 | $1,69 | 94,70K |
| 2026-09-17 | $1,73 | +8,12 % | $1,77 | $1,79 | $1,66 | 124,60K |
| 2026-09-16 | $1,60 | -45,39 % | $1,60 | $1,79 | $1,45 | 1,28M |
| 2026-09-15 | $2,93 | -8,44 % | $3,10 | $3,30 | $2,90 | 90,80K |
| 2026-09-14 | $3,20 | +1,59 % | $3,11 | $3,20 | $3,10 | 5,80K |
| 2026-09-11 | $3,15 | +5,00 % | $3,00 | $3,23 | $3,00 | 23,90K |
| 2026-09-10 | $3,00 | +3,09 % | $2,99 | $3,40 | $2,90 | 8,50K |
| 2026-09-09 | $2,91 | -6,73 % | $3,18 | $3,18 | $2,90 | 12,00K |
| 2026-09-08 | $3,12 | -1,27 % | $3,04 | $3,30 | $2,93 | 553,50K |
| 2026-09-04 | $3,16 | +7,48 % | $3,06 | $3,17 | $2,99 | 25,00K |
| 2026-09-03 | $2,94 | +5,38 % | $2,84 | $3,00 | $2,80 | 26,40K |
| 2026-09-02 | $2,79 | -3,79 % | $2,85 | $3,26 | $2,62 | 72,20K |
| 2026-09-01 | $2,90 | -0,34 % | $2,90 | $2,91 | $2,81 | 4,80K |
| 2026-08-31 | $2,91 | -3,32 % | $3,00 | $3,00 | $2,84 | 5,00K |
| 2026-08-28 | $3,01 | -3,83 % | $3,05 | $3,06 | $3,00 | 4,30K |
| 2026-08-27 | $3,13 | +6,28 % | $3,00 | $3,28 | $2,95 | 19,60K |
| 2026-08-26 | $2,94 | +0,86 % | $2,85 | $2,99 | $2,82 | 4,80K |
| 2026-08-25 | $2,92 | +6,96 % | $2,73 | $2,94 | $2,72 | 32,00K |
| 2026-08-24 | $2,73 | -5,04 % | $2,72 | $2,74 | $2,70 | 3,00K |
| 2026-08-21 | $2,88 | +1,95 % | $2,80 | $2,89 | $2,80 | 4,80K |
| 2026-08-20 | $2,82 | -3,09 % | $2,93 | $2,93 | $2,76 | 14,90K |
| 2026-08-19 | $2,91 | -2,02 % | $2,87 | $2,94 | $2,71 | 7,70K |
| 2026-08-18 | $2,97 | +1,71 % | $2,82 | $3,02 | $2,72 | 11,50K |
| 2026-08-17 | $2,92 | -2,99 % | $3,06 | $3,06 | $2,66 | 28,70K |
| 2026-08-14 | $3,01 | -2,90 % | $3,11 | $3,11 | $2,87 | 33,50K |
| 2026-08-13 | $3,10 | +3,33 % | $3,13 | $3,13 | $2,87 | 21,30K |
| 2026-08-12 | $3,00 | +0,50 % | $2,97 | $3,02 | $2,85 | 93,20K |
| 2026-08-11 | $2,98 | -1,81 % | $3,09 | $3,14 | $2,92 | 14,50K |
| 2026-08-10 | $3,04 | -8,43 % | $3,21 | $3,21 | $2,95 | 21,80K |
| 2026-08-07 | $3,32 | -0,90 % | $3,33 | $3,47 | $3,21 | 17,70K |
| 2026-08-06 | $3,35 | -6,42 % | $3,47 | $3,47 | $3,03 | 21,60K |
| 2026-08-05 | $3,58 | +20,54 % | $3,00 | $3,59 | $2,96 | 21,20K |
| 2026-08-04 | $2,97 | +2,77 % | $3,00 | $3,07 | $2,90 | 29,00K |
| 2026-08-03 | $2,89 | -1,03 % | $2,93 | $3,04 | $2,70 | 30,50K |
| 2026-07-31 | $2,92 | +9,77 % | $3,28 | $5,77 | $2,50 | 778,10K |
| 2026-07-30 | $2,66 | -17,13 % | $3,25 | $3,26 | $2,50 | 11,90K |
| 2026-07-29 | $3,21 | -3,60 % | $3,25 | $3,49 | $3,06 | 13,20K |
| 2026-07-28 | $3,33 | -7,76 % | $3,81 | $3,81 | $3,30 | 14,20K |
| 2026-07-27 | $3,61 | +8,25 % | $3,49 | $3,71 | $3,42 | 6,70K |
| 2026-07-24 | $3,34 | +0,76 % | $3,34 | $3,40 | $3,20 | 12,90K |
| 2026-07-23 | $3,31 | +0,30 % | $3,49 | $3,50 | $3,31 | 18,70K |
| 2026-07-22 | $3,30 | -13,84 % | $3,72 | $3,97 | $3,28 | 22,60K |
| 2026-07-21 | $3,83 | +0,26 % | $3,84 | $4,00 | $3,76 | 13,60K |
| 2026-07-20 | $3,82 | -3,78 % | $3,99 | $4,07 | $3,82 | 10,90K |
| 2026-07-17 | $3,97 | -1,00 % | $3,87 | $4,03 | $3,85 | 15,70K |
| 2026-07-16 | $4,01 | -4,75 % | $4,09 | $4,35 | $4,01 | 20,80K |
| 2026-07-15 | $4,21 | +2,93 % | $4,13 | $4,37 | $3,92 | 14,30K |
| 2026-07-14 | $4,09 | -5,54 % | $4,23 | $4,29 | $3,97 | 22,30K |
| 2026-07-13 | $4,33 | -12,88 % | $4,91 | $4,95 | $4,17 | 33,00K |
| 2026-07-10 | $4,97 | -6,05 % | $5,04 | $5,24 | $4,85 | 33,80K |
| 2026-07-09 | $5,29 | +3,93 % | $5,09 | $5,51 | $4,81 | 41,60K |
| 2026-07-08 | $5,09 | -11,32 % | $5,15 | $5,39 | $4,55 | 76,70K |
| 2026-07-07 | $5,74 | +1,41 % | $5,53 | $5,80 | $5,40 | 69,60K |
| 2026-07-06 | $5,66 | -1,91 % | $5,70 | $5,97 | $5,38 | 85,40K |
| 2026-07-02 | $5,77 | -3,19 % | $5,75 | $5,90 | $5,38 | 201,10K |
| 2026-07-01 | $5,96 | -9,56 % | $6,14 | $6,61 | $5,50 | 408,80K |
| 2026-06-30 | $6,59 | +47,76 % | $5,60 | $8,26 | $5,41 | 26,25M |
| 2026-06-29 | $4,46 | -16,32 % | $5,00 | $5,00 | $4,13 | 128,80K |
| 2026-06-26 | $5,33 | -5,66 % | $5,29 | $5,71 | $5,27 | 103,40K |
| 2026-06-25 | $5,65 | -1,57 % | $5,22 | $5,76 | $5,02 | 368,10K |
| 2026-06-24 | $5,74 | +45,69 % | $5,45 | $7,35 | $5,13 | 25,83M |
| 2026-06-23 | $3,94 | +0,25 % | $3,82 | $4,19 | $3,76 | 68,50K |
| 2026-06-22 | $3,93 | -10,07 % | $4,16 | $4,95 | $3,85 | 150,50K |
| 2026-06-18 | $4,37 | -16,92 % | $4,96 | $5,20 | $3,70 | 262,10K |
| 2026-06-17 | $5,26 | -0,19 % | $4,76 | $6,48 | $4,75 | 532,80K |
| 2026-06-16 | $5,27 | -37,34 % | $5,96 | $6,79 | $5,08 | 1,01M |
| 2026-06-15 | $8,41 | +111,84 % | $10,95 | $14,80 | $7,00 | 48,56M |
| 2026-06-12 | $3,97 | +64,73 % | $3,26 | $8,23 | $3,21 | 83,26M |
| 2026-06-11 | $2,41 | +6,64 % | $2,15 | $2,50 | $2,15 | 163,60K |
| 2026-06-10 | $2,26 | -5,04 % | $1,93 | $2,52 | $1,91 | 1,40M |
| 2026-06-09 | $2,38 | -4,80 % | $2,43 | $2,53 | $2,31 | 17,80K |
| 2026-06-08 | $2,50 | +2,88 % | $2,43 | $2,58 | $2,39 | 26,20K |
| 2026-06-05 | $2,43 | -10,99 % | $2,64 | $2,79 | $2,10 | 118,90K |
| 2026-06-04 | $2,73 | -3,53 % | $2,75 | $2,91 | $2,69 | 88,60K |
| 2026-06-03 | $2,83 | +5,60 % | $2,67 | $2,87 | $2,56 | 159,90K |
| 2026-06-02 | $2,68 | +0,75 % | $2,71 | $2,76 | $2,63 | 38,20K |
| 2026-06-01 | $2,66 | +10,83 % | $2,46 | $2,73 | $2,35 | 73,40K |
| 2026-05-29 | $2,40 | -27,27 % | $2,46 | $2,70 | $2,21 | 292,60K |
| 2026-05-28 | $3,30 | +48,98 % | $2,21 | $3,70 | $2,20 | 3,23M |
| 2026-05-27 | $2,21 | +13,01 % | $1,97 | $2,43 | $1,86 | 135,60K |