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 | $2,88 | -0,86 % | $2,93 | $2,96 | $2,87 | 207,50K |
| 2026-09-30 | $2,91 | -1,36 % | $2,95 | $3,00 | $2,85 | 607,80K |
| 2026-09-29 | $2,95 | +1,72 % | $2,90 | $2,97 | $2,88 | 414,00K |
| 2026-09-28 | $2,90 | -6,45 % | $3,08 | $3,08 | $2,87 | 689,40K |
| 2026-09-25 | $3,10 | -0,64 % | $3,12 | $3,14 | $3,05 | 735,40K |
| 2026-09-24 | $3,12 | +8,33 % | $2,88 | $3,13 | $2,88 | 926,60K |
| 2026-09-23 | $2,88 | +0,70 % | $2,86 | $2,93 | $2,78 | 820,60K |
| 2026-09-22 | $2,86 | +0,70 % | $2,85 | $2,92 | $2,82 | 611,50K |
| 2026-09-21 | $2,84 | +2,16 % | $2,81 | $2,88 | $2,81 | 413,60K |
| 2026-09-18 | $2,78 | -0,54 % | $2,79 | $2,85 | $2,74 | 673,00K |
| 2026-09-17 | $2,80 | +0,18 % | $2,81 | $2,86 | $2,80 | 399,70K |
| 2026-09-16 | $2,79 | -0,71 % | $2,79 | $2,89 | $2,79 | 632,70K |
| 2026-09-15 | $2,81 | +0,72 % | $2,76 | $2,84 | $2,76 | 664,20K |
| 2026-09-14 | $2,79 | +4,89 % | $2,62 | $2,80 | $2,62 | 791,10K |
| 2026-09-11 | $2,66 | -1,85 % | $2,65 | $2,73 | $2,65 | 447,20K |
| 2026-09-10 | $2,71 | +4,23 % | $2,60 | $2,71 | $2,59 | 617,30K |
| 2026-09-09 | $2,60 | -1,89 % | $2,63 | $2,67 | $2,59 | 638,10K |
| 2026-09-08 | $2,65 | -2,21 % | $2,72 | $2,73 | $2,64 | 602,30K |
| 2026-09-04 | $2,71 | -6,55 % | $2,81 | $2,81 | $2,70 | 808,50K |
| 2026-09-03 | $2,90 | -0,68 % | $2,97 | $3,00 | $2,86 | 1,23M |
| 2026-09-02 | $2,92 | +4,66 % | $2,83 | $2,93 | $2,80 | 1,17M |
| 2026-09-01 | $2,79 | +4,10 % | $2,71 | $2,80 | $2,66 | 1,17M |
| 2026-08-31 | $2,68 | +2,68 % | $2,62 | $2,70 | $2,57 | 1,94M |
| 2026-08-28 | $2,61 | +1,95 % | $2,59 | $2,68 | $2,56 | 1,03M |
| 2026-08-27 | $2,56 | -7,25 % | $2,71 | $2,73 | $2,51 | 1,53M |
| 2026-08-26 | $2,76 | +1,47 % | $2,73 | $2,77 | $2,68 | 591,50K |
| 2026-08-25 | $2,72 | -4,23 % | $2,86 | $3,03 | $2,71 | 1,47M |
| 2026-08-24 | $2,84 | +2,90 % | $2,78 | $2,90 | $2,75 | 922,10K |
| 2026-08-21 | $2,76 | -6,12 % | $2,94 | $2,95 | $2,75 | 810,40K |
| 2026-08-20 | $2,94 | +0,68 % | $2,94 | $3,04 | $2,86 | 733,10K |
| 2026-08-19 | $2,92 | +2,10 % | $2,86 | $2,98 | $2,84 | 1,41M |
| 2026-08-18 | $2,86 | -3,05 % | $2,85 | $2,87 | $2,71 | 1,49M |
| 2026-08-17 | $2,95 | -16,90 % | $3,30 | $3,33 | $2,91 | 3,81M |
| 2026-08-14 | $3,55 | -11,03 % | $4,22 | $4,22 | $3,52 | 3,69M |
| 2026-08-13 | $3,99 | +42,50 % | $3,58 | $4,31 | $3,57 | 20,40M |
| 2026-08-12 | $2,80 | 0,00 % | $2,78 | $2,83 | $2,71 | 3,45M |
| 2026-08-11 | $2,80 | 0,00 % | $2,77 | $2,86 | $2,75 | 274,50K |
| 2026-08-10 | $2,80 | +3,32 % | $2,72 | $2,82 | $2,67 | 249,40K |
| 2026-08-07 | $2,71 | +1,12 % | $2,70 | $2,73 | $2,65 | 206,40K |
| 2026-08-06 | $2,68 | +2,68 % | $2,57 | $2,69 | $2,57 | 261,30K |
| 2026-08-05 | $2,61 | -0,76 % | $2,63 | $2,63 | $2,54 | 272,00K |
| 2026-08-04 | $2,63 | +3,95 % | $2,51 | $2,63 | $2,51 | 277,40K |
| 2026-08-03 | $2,53 | +3,69 % | $2,44 | $2,54 | $2,42 | 370,50K |
| 2026-07-31 | $2,44 | +0,83 % | $2,44 | $2,44 | $2,37 | 197,20K |
| 2026-07-30 | $2,42 | -2,81 % | $2,49 | $2,49 | $2,37 | 248,90K |
| 2026-07-29 | $2,49 | +1,63 % | $2,47 | $2,55 | $2,43 | 216,40K |
| 2026-07-28 | $2,45 | +0,41 % | $2,45 | $2,54 | $2,42 | 353,50K |
| 2026-07-27 | $2,44 | +3,83 % | $2,37 | $2,47 | $2,37 | 211,40K |
| 2026-07-24 | $2,35 | -1,26 % | $2,39 | $2,41 | $2,35 | 266,90K |
| 2026-07-23 | $2,38 | -5,56 % | $2,52 | $2,53 | $2,36 | 364,80K |
| 2026-07-22 | $2,52 | -2,70 % | $2,56 | $2,62 | $2,51 | 537,20K |
| 2026-07-21 | $2,59 | +0,78 % | $2,56 | $2,60 | $2,46 | 456,40K |
| 2026-07-20 | $2,57 | +0,39 % | $2,56 | $2,60 | $2,48 | 236,00K |
| 2026-07-17 | $2,56 | -3,58 % | $2,59 | $2,68 | $2,56 | 277,40K |
| 2026-07-16 | $2,65 | +1,72 % | $2,62 | $2,66 | $2,53 | 450,00K |
| 2026-07-15 | $2,61 | 0,00 % | $2,59 | $2,67 | $2,57 | 281,70K |
| 2026-07-14 | $2,61 | +1,56 % | $2,59 | $2,66 | $2,57 | 193,30K |
| 2026-07-13 | $2,57 | -3,75 % | $2,68 | $2,71 | $2,57 | 418,00K |
| 2026-07-10 | $2,67 | -0,37 % | $2,70 | $2,70 | $2,63 | 242,00K |
| 2026-07-09 | $2,68 | -1,47 % | $2,72 | $2,72 | $2,66 | 159,20K |
| 2026-07-08 | $2,72 | -0,73 % | $2,71 | $2,74 | $2,67 | 182,30K |
| 2026-07-07 | $2,74 | -2,66 % | $2,81 | $2,86 | $2,73 | 216,80K |
| 2026-07-06 | $2,82 | -3,26 % | $2,89 | $2,93 | $2,76 | 376,30K |
| 2026-07-02 | $2,91 | +0,69 % | $2,89 | $2,91 | $2,76 | 477,60K |
| 2026-07-01 | $2,89 | +8,65 % | $2,69 | $2,95 | $2,68 | 760,80K |
| 2026-06-30 | $2,66 | -1,12 % | $2,63 | $2,70 | $2,61 | 308,00K |
| 2026-06-29 | $2,69 | +5,08 % | $2,57 | $2,70 | $2,55 | 307,60K |
| 2026-06-26 | $2,56 | +4,92 % | $2,41 | $2,60 | $2,41 | 979,20K |
| 2026-06-25 | $2,44 | -1,61 % | $2,48 | $2,56 | $2,41 | 272,00K |
| 2026-06-24 | $2,48 | 0,00 % | $2,48 | $2,57 | $2,45 | 232,00K |
| 2026-06-23 | $2,48 | +1,64 % | $2,43 | $2,53 | $2,42 | 184,70K |
| 2026-06-22 | $2,44 | -3,56 % | $2,51 | $2,59 | $2,42 | 361,30K |
| 2026-06-18 | $2,53 | +1,61 % | $2,52 | $2,54 | $2,44 | 601,90K |
| 2026-06-17 | $2,49 | -2,73 % | $2,55 | $2,62 | $2,46 | 380,20K |
| 2026-06-16 | $2,56 | +0,39 % | $2,55 | $2,65 | $2,55 | 323,20K |
| 2026-06-15 | $2,55 | +0,39 % | $2,58 | $2,67 | $2,51 | 716,20K |
| 2026-06-12 | $2,54 | -2,31 % | $2,62 | $2,64 | $2,53 | 430,60K |
| 2026-06-11 | $2,60 | -2,99 % | $2,69 | $2,69 | $2,57 | 394,80K |
| 2026-06-10 | $2,68 | -4,96 % | $2,78 | $2,81 | $2,65 | 438,90K |
| 2026-06-09 | $2,82 | -0,70 % | $2,85 | $2,99 | $2,81 | 320,80K |
| 2026-06-08 | $2,84 | +2,34 % | $2,83 | $2,89 | $2,81 | 296,00K |
| 2026-06-05 | $2,78 | -14,09 % | $3,02 | $3,05 | $2,76 | 849,10K |
| 2026-06-04 | $3,23 | +5,90 % | $3,06 | $3,28 | $3,06 | 524,80K |
| 2026-06-03 | $3,05 | -6,73 % | $3,25 | $3,25 | $3,00 | 401,20K |
| 2026-06-02 | $3,27 | -1,21 % | $3,30 | $3,36 | $3,23 | 522,20K |
| 2026-06-01 | $3,31 | +15,73 % | $3,03 | $3,31 | $3,02 | 813,80K |
| 2026-05-29 | $2,86 | +4,38 % | $2,85 | $2,91 | $2,79 | 615,60K |
| 2026-05-28 | $2,74 | -0,72 % | $2,73 | $2,84 | $2,72 | 522,00K |
| 2026-05-27 | $2,76 | +3,37 % | $2,67 | $2,78 | $2,65 | 439,70K |
| 2026-05-26 | $2,67 | +4,71 % | $2,55 | $2,71 | $2,55 | 409,20K |