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 | $0,94 | -3,09 % | $0,98 | $1,00 | $0,85 | 149,60K |
| 2026-10-01 | $0,97 | -10,19 % | $1,09 | $1,09 | $0,97 | 109,20K |
| 2026-09-30 | $1,08 | -0,92 % | $1,10 | $1,10 | $1,05 | 21,70K |
| 2026-09-29 | $1,09 | -2,68 % | $1,10 | $1,13 | $1,08 | 38,20K |
| 2026-09-28 | $1,12 | -2,61 % | $1,16 | $1,16 | $1,07 | 75,60K |
| 2026-09-25 | $1,15 | -4,17 % | $1,25 | $1,25 | $1,13 | 224,70K |
| 2026-09-24 | $1,20 | -9,09 % | $1,31 | $1,36 | $1,19 | 119,00K |
| 2026-09-23 | $1,32 | +17,86 % | $1,12 | $1,35 | $1,06 | 269,00K |
| 2026-09-22 | $1,12 | +2,75 % | $1,11 | $1,14 | $1,06 | 73,50K |
| 2026-09-21 | $1,09 | +1,87 % | $1,07 | $1,11 | $1,06 | 66,80K |
| 2026-09-18 | $1,07 | -4,46 % | $1,12 | $1,16 | $1,07 | 113,60K |
| 2026-09-17 | $1,12 | +3,70 % | $1,10 | $1,14 | $1,08 | 44,90K |
| 2026-09-16 | $1,08 | +2,86 % | $1,05 | $1,10 | $1,01 | 55,60K |
| 2026-09-15 | $1,05 | -0,94 % | $1,06 | $1,12 | $1,04 | 56,40K |
| 2026-09-14 | $1,06 | -2,75 % | $1,07 | $1,10 | $1,05 | 47,60K |
| 2026-09-11 | $1,09 | -7,63 % | $1,17 | $1,19 | $1,00 | 228,60K |
| 2026-09-10 | $1,18 | -0,84 % | $1,17 | $1,20 | $1,14 | 119,80K |
| 2026-09-09 | $1,19 | -0,83 % | $1,22 | $1,23 | $1,14 | 114,60K |
| 2026-09-08 | $1,20 | -1,64 % | $1,20 | $1,26 | $1,16 | 161,80K |
| 2026-09-04 | $1,22 | -4,69 % | $1,26 | $1,29 | $1,20 | 177,40K |
| 2026-09-03 | $1,28 | -3,76 % | $1,34 | $1,41 | $1,27 | 168,60K |
| 2026-09-02 | $1,33 | -11,92 % | $1,40 | $1,53 | $1,28 | 388,30K |
| 2026-09-01 | $1,51 | -13,71 % | $1,49 | $1,58 | $1,42 | 783,80K |
| 2026-08-31 | $1,75 | +13,64 % | $1,64 | $2,29 | $1,46 | 21,60M |
| 2026-08-28 | $1,54 | -1,60 % | $1,56 | $1,60 | $1,50 | 31,10K |
| 2026-08-27 | $1,57 | +0,97 % | $1,52 | $1,62 | $1,52 | 48,20K |
| 2026-08-26 | $1,55 | +1,31 % | $1,56 | $1,64 | $1,49 | 24,70K |
| 2026-08-25 | $1,53 | -2,55 % | $1,56 | $1,61 | $1,50 | 39,20K |
| 2026-08-24 | $1,57 | -2,48 % | $1,69 | $1,69 | $1,54 | 36,20K |
| 2026-08-21 | $1,61 | +1,26 % | $1,62 | $1,62 | $1,54 | 36,20K |
| 2026-08-20 | $1,59 | -3,05 % | $1,65 | $1,73 | $1,58 | 60,00K |
| 2026-08-19 | $1,64 | -4,09 % | $1,75 | $1,77 | $1,62 | 81,00K |
| 2026-08-18 | $1,71 | -2,84 % | $1,76 | $1,82 | $1,64 | 59,40K |
| 2026-08-17 | $1,76 | -5,88 % | $1,88 | $1,88 | $1,71 | 37,20K |
| 2026-08-14 | $1,87 | +0,54 % | $1,88 | $1,91 | $1,79 | 27,90K |
| 2026-08-13 | $1,86 | +1,09 % | $1,85 | $1,97 | $1,76 | 35,90K |
| 2026-08-12 | $1,84 | -5,15 % | $1,95 | $1,98 | $1,77 | 63,60K |
| 2026-08-11 | $1,94 | 0,00 % | $1,98 | $2,12 | $1,92 | 46,30K |
| 2026-08-10 | $1,94 | -0,51 % | $1,96 | $2,01 | $1,91 | 20,00K |
| 2026-08-07 | $1,95 | +4,28 % | $1,90 | $2,05 | $1,87 | 30,10K |
| 2026-08-06 | $1,87 | -4,59 % | $1,98 | $1,99 | $1,87 | 25,70K |
| 2026-08-05 | $1,96 | -3,45 % | $2,07 | $2,10 | $1,90 | 33,00K |
| 2026-08-04 | $2,03 | +3,57 % | $1,96 | $2,17 | $1,96 | 40,70K |
| 2026-08-03 | $1,96 | -2,49 % | $1,97 | $2,16 | $1,90 | 40,90K |
| 2026-07-31 | $2,01 | -3,83 % | $2,08 | $2,11 | $1,97 | 14,90K |
| 2026-07-30 | $2,09 | +6,09 % | $2,01 | $2,09 | $1,96 | 17,80K |
| 2026-07-29 | $1,97 | -1,99 % | $1,99 | $2,05 | $1,96 | 13,40K |
| 2026-07-28 | $2,01 | -2,43 % | $2,06 | $2,10 | $1,98 | 32,50K |
| 2026-07-27 | $2,06 | +0,98 % | $2,14 | $2,14 | $1,95 | 71,10K |
| 2026-07-24 | $2,04 | +0,49 % | $2,05 | $2,16 | $1,92 | 80,10K |
| 2026-07-23 | $2,03 | -3,33 % | $2,05 | $2,13 | $1,86 | 59,70K |
| 2026-07-22 | $2,10 | -3,23 % | $2,17 | $2,24 | $2,05 | 39,30K |
| 2026-07-21 | $2,17 | +3,83 % | $2,14 | $2,38 | $2,10 | 168,00K |
| 2026-07-20 | $2,09 | -3,24 % | $2,20 | $2,26 | $2,07 | 30,80K |
| 2026-07-17 | $2,16 | -7,30 % | $2,30 | $2,36 | $2,13 | 46,60K |
| 2026-07-16 | $2,33 | -0,85 % | $2,38 | $2,57 | $2,30 | 86,80K |
| 2026-07-15 | $2,35 | -2,89 % | $2,40 | $2,67 | $2,31 | 56,70K |
| 2026-07-14 | $2,42 | 0,00 % | $2,41 | $2,42 | $2,29 | 49,40K |
| 2026-07-13 | $2,42 | -16,26 % | $3,08 | $3,17 | $2,34 | 278,20K |
| 2026-07-10 | $2,89 | -3,99 % | $3,02 | $3,18 | $2,89 | 40,80K |
| 2026-07-09 | $3,01 | -2,90 % | $3,11 | $3,15 | $2,98 | 48,40K |
| 2026-07-08 | $3,10 | -1,90 % | $3,14 | $3,30 | $3,00 | 62,90K |
| 2026-07-07 | $3,16 | -5,95 % | $3,37 | $3,38 | $3,16 | 54,10K |
| 2026-07-06 | $3,36 | -6,67 % | $3,61 | $3,66 | $3,25 | 65,40K |
| 2026-07-02 | $3,60 | +13,56 % | $3,09 | $3,89 | $3,06 | 107,10K |
| 2026-07-01 | $3,17 | -5,09 % | $3,20 | $3,78 | $2,91 | 479,90K |
| 2026-06-30 | $3,34 | +10,60 % | $2,97 | $3,46 | $2,97 | 17,80K |
| 2026-06-29 | $3,02 | -0,98 % | $3,02 | $3,18 | $2,94 | 32,90K |
| 2026-06-26 | $3,05 | +6,64 % | $2,86 | $3,34 | $2,86 | 51,50K |
| 2026-06-25 | $2,86 | -4,03 % | $2,98 | $3,12 | $2,85 | 39,40K |
| 2026-06-24 | $2,98 | -2,61 % | $3,07 | $3,16 | $2,55 | 140,30K |
| 2026-06-23 | $3,06 | -3,77 % | $3,05 | $3,42 | $2,94 | 51,60K |
| 2026-06-22 | $3,18 | -9,14 % | $3,62 | $3,70 | $3,12 | 67,30K |
| 2026-06-18 | $3,50 | +12,90 % | $3,24 | $3,60 | $3,15 | 115,30K |
| 2026-06-17 | $3,10 | +1,97 % | $3,09 | $3,64 | $3,04 | 88,70K |
| 2026-06-16 | $3,04 | -8,71 % | $3,34 | $3,55 | $3,02 | 76,00K |
| 2026-06-15 | $3,33 | -10,00 % | $3,80 | $4,03 | $3,27 | 67,40K |
| 2026-06-12 | $3,70 | -8,19 % | $4,05 | $4,24 | $3,70 | 111,10K |
| 2026-06-11 | $4,03 | -2,66 % | $4,11 | $4,26 | $4,03 | 30,40K |
| 2026-06-10 | $4,14 | +4,81 % | $3,97 | $4,30 | $3,90 | 83,40K |
| 2026-06-09 | $3,95 | -6,18 % | $4,30 | $4,37 | $3,95 | 75,20K |
| 2026-06-08 | $4,21 | -5,18 % | $4,44 | $4,63 | $4,15 | 120,90K |
| 2026-06-05 | $4,44 | +3,02 % | $4,27 | $4,52 | $4,27 | 58,90K |
| 2026-06-04 | $4,31 | +2,86 % | $4,19 | $4,51 | $4,19 | 78,90K |
| 2026-06-03 | $4,19 | -3,68 % | $4,35 | $4,49 | $4,17 | 45,90K |
| 2026-06-02 | $4,35 | -7,45 % | $4,71 | $4,72 | $4,14 | 157,90K |
| 2026-06-01 | $4,70 | -5,24 % | $4,92 | $5,02 | $4,67 | 60,40K |
| 2026-05-29 | $4,96 | -0,80 % | $5,00 | $5,19 | $4,91 | 28,00K |
| 2026-05-28 | $5,00 | +1,63 % | $4,98 | $5,13 | $4,80 | 52,80K |
| 2026-05-27 | $4,92 | -5,20 % | $5,15 | $5,45 | $4,80 | 60,70K |