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 | $2,79 | -2,45 % | $2,86 | $2,88 | $2,78 | 246,41K |
| 2026-09-30 | $2,86 | -1,72 % | $2,92 | $2,97 | $2,86 | 1,14M |
| 2026-09-29 | $2,91 | +0,69 % | $2,87 | $2,95 | $2,86 | 1,26M |
| 2026-09-28 | $2,89 | -1,70 % | $2,90 | $3,01 | $2,89 | 1,27M |
| 2026-09-25 | $2,94 | +2,08 % | $2,85 | $2,99 | $2,85 | 1,21M |
| 2026-09-24 | $2,88 | -4,32 % | $3,03 | $3,03 | $2,83 | 1,04M |
| 2026-09-23 | $3,01 | -0,33 % | $2,99 | $3,08 | $2,96 | 996,90K |
| 2026-09-22 | $3,02 | +4,50 % | $2,92 | $3,04 | $2,92 | 896,50K |
| 2026-09-21 | $2,89 | +0,70 % | $2,87 | $2,93 | $2,83 | 1,09M |
| 2026-09-18 | $2,87 | -1,71 % | $2,94 | $2,94 | $2,83 | 2,94M |
| 2026-09-17 | $2,92 | -2,01 % | $3,02 | $3,03 | $2,89 | 836,70K |
| 2026-09-16 | $2,98 | +0,34 % | $2,99 | $3,03 | $2,94 | 1,24M |
| 2026-09-15 | $2,97 | +0,68 % | $2,95 | $2,98 | $2,83 | 1,03M |
| 2026-09-14 | $2,95 | +1,03 % | $2,91 | $2,97 | $2,90 | 1,08M |
| 2026-09-11 | $2,92 | +1,04 % | $2,93 | $2,95 | $2,88 | 855,10K |
| 2026-09-10 | $2,89 | -2,03 % | $2,93 | $2,95 | $2,85 | 883,10K |
| 2026-09-09 | $2,95 | +3,87 % | $2,82 | $2,98 | $2,78 | 1,51M |
| 2026-09-08 | $2,84 | -1,73 % | $2,86 | $2,89 | $2,81 | 969,80K |
| 2026-09-04 | $2,89 | -0,69 % | $2,88 | $2,92 | $2,87 | 1,05M |
| 2026-09-03 | $2,91 | +0,34 % | $2,92 | $2,96 | $2,89 | 726,70K |
| 2026-09-02 | $2,90 | -1,02 % | $2,94 | $2,94 | $2,89 | 1,56M |
| 2026-09-01 | $2,93 | +0,34 % | $2,91 | $2,95 | $2,89 | 1,13M |
| 2026-08-31 | $2,92 | -0,34 % | $2,91 | $2,93 | $2,85 | 1,63M |
| 2026-08-28 | $2,93 | 0,00 % | $2,96 | $2,97 | $2,87 | 1,97M |
| 2026-08-27 | $2,93 | +0,34 % | $2,93 | $2,95 | $2,88 | 763,00K |
| 2026-08-26 | $2,92 | -1,68 % | $2,96 | $2,98 | $2,91 | 1,03M |
| 2026-08-25 | $2,97 | -1,33 % | $2,98 | $2,99 | $2,94 | 688,90K |
| 2026-08-24 | $3,01 | 0,00 % | $3,02 | $3,06 | $2,98 | 685,00K |
| 2026-08-21 | $3,01 | +1,01 % | $2,98 | $3,05 | $2,95 | 564,00K |
| 2026-08-20 | $2,98 | +2,05 % | $2,92 | $2,98 | $2,92 | 1,18M |
| 2026-08-19 | $2,92 | -2,01 % | $2,99 | $3,05 | $2,92 | 1,56M |
| 2026-08-18 | $2,98 | +1,02 % | $2,95 | $3,01 | $2,95 | 642,70K |
| 2026-08-17 | $2,95 | -1,67 % | $2,96 | $2,99 | $2,92 | 718,80K |
| 2026-08-14 | $3,00 | +1,01 % | $2,94 | $3,02 | $2,94 | 904,60K |
| 2026-08-13 | $2,97 | +2,06 % | $2,95 | $3,00 | $2,91 | 1,04M |
| 2026-08-12 | $2,91 | +2,46 % | $2,84 | $2,93 | $2,81 | 1,16M |
| 2026-08-11 | $2,84 | -3,40 % | $2,95 | $2,99 | $2,84 | 1,05M |
| 2026-08-10 | $2,94 | -2,00 % | $2,96 | $3,00 | $2,89 | 1,21M |
| 2026-08-07 | $3,00 | +1,69 % | $2,95 | $3,04 | $2,93 | 866,20K |
| 2026-08-06 | $2,95 | 0,00 % | $2,99 | $2,99 | $2,90 | 1,34M |
| 2026-08-05 | $2,95 | -0,34 % | $2,97 | $3,04 | $2,89 | 2,03M |
| 2026-08-04 | $2,96 | +1,37 % | $2,91 | $2,98 | $2,85 | 1,22M |
| 2026-08-03 | $2,92 | +4,66 % | $2,80 | $2,98 | $2,80 | 1,29M |
| 2026-07-31 | $2,79 | +0,72 % | $2,78 | $2,81 | $2,70 | 2,01M |
| 2026-07-30 | $2,77 | +2,21 % | $2,71 | $2,82 | $2,69 | 2,16M |
| 2026-07-29 | $2,71 | -2,87 % | $2,81 | $2,82 | $2,71 | 1,85M |
| 2026-07-28 | $2,79 | +2,57 % | $2,72 | $2,89 | $2,71 | 2,98M |
| 2026-07-27 | $2,72 | -0,37 % | $2,68 | $2,79 | $2,65 | 1,83M |
| 2026-07-24 | $2,73 | -1,80 % | $2,77 | $2,98 | $2,63 | 3,48M |
| 2026-07-23 | $2,78 | -13,66 % | $2,82 | $3,03 | $2,70 | 8,01M |
| 2026-07-22 | $3,22 | +0,31 % | $3,19 | $3,24 | $3,14 | 1,35M |
| 2026-07-21 | $3,21 | +2,88 % | $3,09 | $3,26 | $3,09 | 1,20M |
| 2026-07-20 | $3,12 | -5,45 % | $3,25 | $3,28 | $3,04 | 3,12M |
| 2026-07-17 | $3,30 | -2,37 % | $3,32 | $3,40 | $3,25 | 1,23M |
| 2026-07-16 | $3,38 | +4,97 % | $3,34 | $3,55 | $3,22 | 1,69M |
| 2026-07-15 | $3,22 | +0,94 % | $3,20 | $3,31 | $3,18 | 3,60M |
| 2026-07-14 | $3,19 | -8,33 % | $3,36 | $3,43 | $3,17 | 3,22M |
| 2026-07-13 | $3,48 | -2,52 % | $3,62 | $3,66 | $3,45 | 1,93M |
| 2026-07-10 | $3,57 | -3,51 % | $3,73 | $3,76 | $3,56 | 840,70K |
| 2026-07-09 | $3,70 | +3,64 % | $3,53 | $3,72 | $3,51 | 1,13M |
| 2026-07-08 | $3,57 | -6,54 % | $3,53 | $3,65 | $3,48 | 2,04M |
| 2026-07-07 | $3,82 | +3,80 % | $3,70 | $3,86 | $3,69 | 1,93M |
| 2026-07-06 | $3,68 | -5,64 % | $3,89 | $3,89 | $3,68 | 1,74M |
| 2026-07-02 | $3,90 | +10,17 % | $3,55 | $3,92 | $3,55 | 4,25M |
| 2026-07-01 | $3,54 | +5,99 % | $3,37 | $3,56 | $3,36 | 1,46M |
| 2026-06-30 | $3,34 | -1,47 % | $3,40 | $3,40 | $3,33 | 1,44M |
| 2026-06-29 | $3,39 | +3,35 % | $3,29 | $3,42 | $3,26 | 1,07M |
| 2026-06-26 | $3,28 | +2,50 % | $3,21 | $3,29 | $3,21 | 5,17M |
| 2026-06-25 | $3,20 | +1,27 % | $3,16 | $3,22 | $3,16 | 780,50K |
| 2026-06-24 | $3,16 | +2,60 % | $3,09 | $3,19 | $3,09 | 858,30K |
| 2026-06-23 | $3,08 | +1,65 % | $3,04 | $3,10 | $2,98 | 1,07M |
| 2026-06-22 | $3,03 | +0,33 % | $3,03 | $3,05 | $2,99 | 589,20K |
| 2026-06-18 | $3,02 | +0,67 % | $3,02 | $3,08 | $3,01 | 1,95M |
| 2026-06-17 | $3,00 | -4,46 % | $3,11 | $3,16 | $3,00 | 1,06M |
| 2026-06-16 | $3,14 | +2,28 % | $3,10 | $3,18 | $3,10 | 1,08M |
| 2026-06-15 | $3,07 | -1,60 % | $3,16 | $3,18 | $3,07 | 906,80K |
| 2026-06-12 | $3,12 | +2,30 % | $3,06 | $3,13 | $3,04 | 1,30M |
| 2026-06-11 | $3,05 | +2,69 % | $2,99 | $3,08 | $2,96 | 2,63M |
| 2026-06-10 | $2,97 | +3,48 % | $2,86 | $2,99 | $2,85 | 1,33M |
| 2026-06-09 | $2,87 | +3,99 % | $2,78 | $2,89 | $2,78 | 1,40M |
| 2026-06-08 | $2,76 | +0,73 % | $2,76 | $2,78 | $2,72 | 787,60K |
| 2026-06-05 | $2,74 | -1,79 % | $2,80 | $2,84 | $2,71 | 1,19M |
| 2026-06-04 | $2,79 | -0,36 % | $2,82 | $2,88 | $2,75 | 1,27M |
| 2026-06-03 | $2,80 | +0,72 % | $2,74 | $2,80 | $2,74 | 1,31M |
| 2026-06-02 | $2,78 | +1,09 % | $2,73 | $2,79 | $2,69 | 1,92M |
| 2026-06-01 | $2,75 | +1,10 % | $2,69 | $2,82 | $2,68 | 2,05M |
| 2026-05-29 | $2,72 | -2,86 % | $2,79 | $2,84 | $2,71 | 1,00M |
| 2026-05-28 | $2,80 | +1,45 % | $2,76 | $2,82 | $2,71 | 1,27M |
| 2026-05-27 | $2,76 | -3,16 % | $2,87 | $2,93 | $2,74 | 1,69M |
| 2026-05-26 | $2,85 | +1,79 % | $2,81 | $2,90 | $2,79 | 1,20M |