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 | $3,03 | +3,77 % | $3,21 | $3,42 | $3,01 | 15,25M |
| 2026-10-01 | $2,92 | -12,31 % | $3,13 | $3,27 | $2,91 | 15,69M |
| 2026-09-30 | $3,33 | +3,10 % | $3,50 | $3,69 | $3,31 | 16,18M |
| 2026-09-29 | $3,23 | -2,42 % | $3,34 | $3,51 | $3,14 | 13,57M |
| 2026-09-28 | $3,31 | -19,66 % | $4,03 | $4,14 | $3,18 | 26,75M |
| 2026-09-25 | $4,12 | +0,98 % | $3,96 | $4,19 | $3,82 | 19,97M |
| 2026-09-24 | $4,08 | +13,02 % | $3,40 | $4,14 | $3,39 | 25,16M |
| 2026-09-23 | $3,61 | -3,22 % | $3,82 | $3,98 | $3,49 | 19,77M |
| 2026-09-22 | $3,73 | +9,71 % | $3,51 | $3,90 | $3,42 | 25,15M |
| 2026-09-21 | $3,40 | -5,56 % | $4,00 | $4,02 | $3,38 | 21,46M |
| 2026-09-18 | $3,60 | +17,26 % | $3,04 | $3,71 | $3,01 | 30,64M |
| 2026-09-17 | $3,07 | +25,82 % | $2,67 | $3,25 | $2,60 | 26,63M |
| 2026-09-16 | $2,44 | +9,91 % | $2,49 | $2,72 | $2,30 | 22,32M |
| 2026-09-15 | $2,22 | -13,95 % | $2,41 | $2,41 | $2,06 | 11,41M |
| 2026-09-14 | $2,58 | +13,91 % | $2,26 | $2,61 | $2,23 | 10,71M |
| 2026-09-11 | $2,27 | +2,95 % | $2,39 | $2,52 | $2,23 | 11,50M |
| 2026-09-10 | $2,20 | -10,20 % | $2,29 | $2,53 | $2,17 | 16,58M |
| 2026-09-09 | $2,45 | -6,84 % | $2,69 | $3,22 | $2,42 | 34,09M |
| 2026-09-08 | $2,63 | +8,68 % | $2,43 | $2,83 | $2,30 | 18,15M |
| 2026-09-04 | $2,42 | +6,61 % | $2,22 | $2,49 | $2,13 | 17,10M |
| 2026-09-03 | $2,27 | +35,12 % | $1,77 | $2,30 | $1,71 | 18,42M |
| 2026-09-02 | $1,68 | -1,75 % | $1,70 | $1,78 | $1,60 | 4,62M |
| 2026-09-01 | $1,71 | -6,30 % | $1,74 | $1,81 | $1,64 | 5,68M |
| 2026-08-31 | $1,83 | +6,73 % | $1,74 | $1,86 | $1,61 | 7,44M |
| 2026-08-28 | $1,71 | -9,52 % | $1,82 | $1,84 | $1,62 | 8,09M |
| 2026-08-27 | $1,89 | +15,95 % | $1,75 | $2,05 | $1,73 | 14,59M |
| 2026-08-26 | $1,63 | -0,61 % | $1,60 | $1,81 | $1,54 | 7,70M |
| 2026-08-25 | $1,64 | -2,38 % | $1,56 | $1,82 | $1,53 | 11,20M |
| 2026-08-24 | $1,68 | +18,31 % | $1,83 | $2,02 | $1,53 | 38,56M |
| 2026-08-21 | $1,42 | +19,33 % | $1,32 | $1,45 | $1,18 | 18,98M |
| 2026-08-20 | $1,19 | +11,21 % | $1,15 | $1,25 | $1,05 | 10,05M |
| 2026-08-19 | $1,07 | +32,92 % | $0,81 | $1,16 | $0,81 | 10,52M |
| 2026-08-18 | $0,81 | +14,18 % | $0,71 | $0,84 | $0,71 | 4,03M |
| 2026-08-17 | $0,70 | +9,47 % | $0,68 | $0,73 | $0,67 | 1,87M |
| 2026-08-14 | $0,64 | -0,62 % | $0,65 | $0,66 | $0,62 | 562,00K |
| 2026-08-13 | $0,65 | -1,52 % | $0,64 | $0,68 | $0,63 | 1,51M |
| 2026-08-12 | $0,66 | -3,24 % | $0,69 | $0,72 | $0,62 | 1,84M |
| 2026-08-11 | $0,68 | 0,00 % | $0,67 | $0,70 | $0,66 | 803,60K |
| 2026-08-10 | $0,68 | -1,31 % | $0,70 | $0,72 | $0,67 | 1,49M |
| 2026-08-07 | $0,69 | +2,23 % | $0,67 | $0,73 | $0,67 | 1,97M |
| 2026-08-06 | $0,67 | -8,05 % | $0,70 | $0,73 | $0,66 | 1,28M |
| 2026-08-05 | $0,73 | +6,23 % | $0,71 | $0,74 | $0,69 | 1,13M |
| 2026-08-04 | $0,69 | +8,32 % | $0,64 | $0,70 | $0,64 | 1,31M |
| 2026-08-03 | $0,64 | +7,78 % | $0,61 | $0,66 | $0,61 | 1,12M |
| 2026-07-31 | $0,59 | -5,59 % | $0,63 | $0,65 | $0,58 | 1,06M |
| 2026-07-30 | $0,63 | +4,16 % | $0,63 | $0,65 | $0,62 | 724,00K |
| 2026-07-29 | $0,60 | -2,12 % | $0,62 | $0,64 | $0,58 | 911,80K |
| 2026-07-28 | $0,61 | -2,07 % | $0,62 | $0,63 | $0,59 | 2,00M |
| 2026-07-27 | $0,63 | +0,80 % | $0,64 | $0,65 | $0,62 | 763,20K |
| 2026-07-24 | $0,62 | -5,90 % | $0,67 | $0,67 | $0,62 | 807,10K |
| 2026-07-23 | $0,66 | -1,64 % | $0,66 | $0,70 | $0,64 | 1,92M |
| 2026-07-22 | $0,67 | -9,07 % | $0,69 | $0,72 | $0,67 | 1,58M |
| 2026-07-21 | $0,74 | +3,07 % | $0,73 | $0,78 | $0,72 | 1,43M |
| 2026-07-20 | $0,72 | +1,27 % | $0,71 | $0,75 | $0,69 | 1,10M |
| 2026-07-17 | $0,71 | -0,70 % | $0,67 | $0,75 | $0,67 | 968,50K |
| 2026-07-16 | $0,71 | -5,31 % | $0,73 | $0,74 | $0,69 | 1,15M |
| 2026-07-15 | $0,75 | +2,87 % | $0,78 | $0,79 | $0,75 | 1,33M |
| 2026-07-14 | $0,73 | +4,72 % | $0,72 | $0,76 | $0,70 | 2,02M |
| 2026-07-13 | $0,70 | -0,57 % | $0,71 | $0,72 | $0,67 | 1,25M |
| 2026-07-10 | $0,70 | +0,43 % | $0,70 | $0,74 | $0,68 | 2,41M |
| 2026-07-09 | $0,70 | +7,53 % | $0,67 | $0,72 | $0,65 | 2,10M |
| 2026-07-08 | $0,65 | -7,00 % | $0,69 | $0,72 | $0,65 | 2,30M |
| 2026-07-07 | $0,70 | +3,70 % | $0,67 | $0,78 | $0,63 | 4,67M |
| 2026-07-06 | $0,68 | +1,35 % | $0,67 | $0,69 | $0,65 | 1,89M |
| 2026-07-02 | $0,67 | +3,42 % | $0,72 | $0,72 | $0,65 | 2,14M |
| 2026-07-01 | $0,64 | +5,23 % | $0,66 | $0,69 | $0,63 | 1,58M |
| 2026-06-30 | $0,61 | -3,62 % | $0,62 | $0,65 | $0,61 | 934,30K |
| 2026-06-29 | $0,63 | +2,58 % | $0,60 | $0,64 | $0,57 | 1,18M |
| 2026-06-26 | $0,62 | +3,34 % | $0,58 | $0,65 | $0,58 | 1,33M |
| 2026-06-25 | $0,60 | -1,80 % | $0,64 | $0,64 | $0,58 | 1,52M |
| 2026-06-24 | $0,61 | -6,58 % | $0,67 | $0,68 | $0,59 | 1,94M |
| 2026-06-23 | $0,65 | -11,40 % | $0,68 | $0,70 | $0,64 | 2,67M |
| 2026-06-22 | $0,74 | -0,27 % | $0,75 | $0,78 | $0,69 | 5,36M |
| 2026-06-18 | $0,74 | -3,02 % | $0,75 | $0,79 | $0,72 | 4,14M |
| 2026-06-17 | $0,76 | -3,05 % | $0,76 | $0,82 | $0,76 | 2,90M |
| 2026-06-16 | $0,79 | -3,32 % | $0,80 | $0,84 | $0,74 | 2,94M |
| 2026-06-15 | $0,81 | +25,08 % | $0,80 | $0,85 | $0,76 | 15,73M |
| 2026-06-12 | $0,65 | -4,13 % | $0,68 | $0,68 | $0,63 | 2,41M |
| 2026-06-11 | $0,68 | +3,04 % | $0,66 | $0,70 | $0,64 | 1,48M |
| 2026-06-10 | $0,66 | -2,66 % | $0,67 | $0,74 | $0,64 | 3,47M |
| 2026-06-09 | $0,68 | -4,52 % | $0,70 | $0,76 | $0,64 | 5,52M |
| 2026-06-08 | $0,71 | +36,42 % | $0,63 | $0,80 | $0,63 | 37,86M |
| 2026-06-05 | $0,52 | -47,09 % | $0,54 | $0,69 | $0,49 | 30,53M |
| 2026-06-04 | $0,98 | -16,86 % | $1,10 | $1,14 | $0,96 | 5,73M |
| 2026-06-03 | $1,18 | -0,84 % | $1,20 | $1,32 | $1,17 | 4,51M |
| 2026-06-02 | $1,19 | +13,33 % | $1,08 | $1,25 | $1,06 | 6,70M |
| 2026-06-01 | $1,05 | -7,08 % | $1,09 | $1,11 | $1,03 | 4,82M |
| 2026-05-29 | $1,13 | +0,89 % | $1,12 | $1,18 | $1,04 | 4,68M |
| 2026-05-28 | $1,12 | +4,67 % | $1,05 | $1,15 | $1,03 | 3,07M |
| 2026-05-27 | $1,07 | -7,76 % | $1,15 | $1,16 | $1,04 | 4,17M |