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 | $3,80 | +2,43 % | $3,57 | $4,18 | $3,57 | 162,27K |
| 2026-09-30 | $3,71 | +2,77 % | $3,80 | $4,19 | $3,60 | 194,80K |
| 2026-09-29 | $3,61 | -41,49 % | $6,04 | $6,04 | $3,44 | 282,70K |
| 2026-09-28 | $6,17 | -21,30 % | $6,21 | $7,45 | $5,73 | 112,50K |
| 2026-09-25 | $7,84 | -18,33 % | $8,00 | $8,32 | $7,36 | 537,41K |
| 2026-09-24 | $9,60 | -17,81 % | $11,04 | $11,04 | $8,00 | 3,23M |
| 2026-09-23 | $11,68 | -29,81 % | $14,24 | $14,24 | $11,52 | 197,81K |
| 2026-09-22 | $16,64 | -14,05 % | $17,60 | $17,60 | $16,32 | 134,34K |
| 2026-09-21 | $19,36 | -9,02 % | $22,56 | $22,56 | $16,96 | 159,06K |
| 2026-09-18 | $21,28 | -69,77 % | $56,64 | $59,84 | $17,92 | 272,74K |
| 2026-09-17 | $70,40 | +37,50 % | $63,36 | $88,48 | $60,16 | 540,87K |
| 2026-09-16 | $51,20 | -8,57 % | $57,44 | $89,12 | $41,92 | 483,25K |
| 2026-09-15 | $56,00 | -14,00 % | $64,00 | $65,60 | $54,40 | 1,44K |
| 2026-09-14 | $65,12 | -24,63 % | $89,60 | $92,80 | $58,88 | 3,03K |
| 2026-09-11 | $86,40 | -1,46 % | $99,20 | $99,20 | $76,64 | 70 |
| 2026-09-10 | $87,68 | -3,86 % | $91,20 | $94,40 | $83,84 | 89 |
| 2026-09-09 | $91,20 | -1,72 % | $90,08 | $94,56 | $90,08 | 94 |
| 2026-09-08 | $92,80 | +1,40 % | $96,00 | $113,28 | $80,00 | 736 |
| 2026-09-04 | $91,52 | -12,00 % | $104,16 | $107,20 | $91,36 | 616 |
| 2026-09-03 | $104,00 | -9,60 % | $114,88 | $114,88 | $104,00 | 307 |
| 2026-09-02 | $115,04 | -0,96 % | $112,32 | $116,00 | $104,48 | 1,02K |
| 2026-09-01 | $116,16 | +4,31 % | $114,24 | $116,16 | $107,04 | 231 |
| 2026-08-31 | $111,36 | -5,82 % | $126,40 | $126,40 | $100,80 | 1,05K |
| 2026-08-28 | $118,24 | -0,81 % | $119,04 | $119,04 | $113,60 | 433 |
| 2026-08-27 | $119,20 | -14,37 % | $147,04 | $147,04 | $107,68 | 767 |
| 2026-08-26 | $139,20 | -11,04 % | $157,44 | $157,44 | $138,40 | 512 |
| 2026-08-25 | $156,48 | -2,00 % | $155,84 | $159,20 | $152,00 | 148 |
| 2026-08-24 | $159,68 | -3,11 % | $163,20 | $163,20 | $155,20 | 140 |
| 2026-08-21 | $164,80 | +5,97 % | $160,00 | $165,60 | $149,28 | 2,22K |
| 2026-08-20 | $155,52 | +6,11 % | $147,04 | $158,40 | $144,00 | 217 |
| 2026-08-19 | $146,56 | -3,38 % | $151,52 | $151,52 | $138,56 | 150 |
| 2026-08-18 | $151,68 | -0,32 % | $147,20 | $151,68 | $144,96 | 144 |
| 2026-08-17 | $152,16 | -5,84 % | $153,60 | $160,00 | $152,16 | 120 |
| 2026-08-14 | $161,60 | -1,94 % | $161,60 | $166,40 | $158,08 | 318 |
| 2026-08-13 | $164,80 | +9,34 % | $147,20 | $166,40 | $144,48 | 301 |
| 2026-08-12 | $150,72 | -3,19 % | $150,40 | $153,60 | $145,60 | 139 |
| 2026-08-11 | $155,68 | -0,51 % | $149,28 | $156,00 | $148,80 | 256 |
| 2026-08-10 | $156,48 | +1,03 % | $150,40 | $158,40 | $144,64 | 218 |
| 2026-08-07 | $154,88 | -3,20 % | $154,72 | $160,00 | $149,28 | 372 |
| 2026-08-06 | $160,00 | -3,85 % | $163,20 | $164,80 | $156,80 | 399 |
| 2026-08-05 | $166,40 | +1,96 % | $160,00 | $166,40 | $155,20 | 322 |
| 2026-08-04 | $163,20 | +3,55 % | $152,80 | $166,40 | $144,00 | 661 |
| 2026-08-03 | $157,60 | -8,80 % | $161,60 | $172,64 | $152,00 | 1,48K |
| 2026-07-31 | $172,80 | -12,90 % | $160,00 | $192,00 | $152,00 | 5,22K |
| 2026-07-30 | $198,40 | +14,81 % | $216,00 | $220,80 | $182,40 | 45,23K |
| 2026-07-29 | $172,80 | +19,73 % | $140,00 | $190,40 | $128,00 | 67,83K |
| 2026-07-28 | $144,32 | +23,73 % | $115,20 | $158,08 | $105,60 | 1,86K |
| 2026-07-27 | $116,64 | +15,35 % | $100,80 | $116,80 | $100,80 | 268 |
| 2026-07-24 | $101,12 | -11,24 % | $112,00 | $113,60 | $101,12 | 140 |
| 2026-07-23 | $113,92 | -3,52 % | $102,40 | $114,56 | $102,40 | 364 |
| 2026-07-22 | $118,08 | +5,43 % | $107,20 | $118,08 | $106,08 | 325 |
| 2026-07-21 | $112,00 | -12,39 % | $121,92 | $122,88 | $110,40 | 355 |
| 2026-07-20 | $127,84 | -5,11 % | $131,04 | $133,60 | $120,80 | 321 |
| 2026-07-17 | $134,72 | -8,48 % | $134,24 | $140,32 | $130,40 | 286 |
| 2026-07-16 | $147,20 | -2,13 % | $151,20 | $151,20 | $144,16 | 252 |
| 2026-07-15 | $150,40 | -1,98 % | $144,16 | $150,40 | $144,16 | 479 |
| 2026-07-14 | $153,44 | -3,13 % | $155,68 | $161,44 | $144,00 | 594 |
| 2026-07-13 | $158,40 | -4,81 % | $163,20 | $174,40 | $155,20 | 1,42K |
| 2026-07-10 | $166,40 | -3,70 % | $166,40 | $202,08 | $153,76 | 4,79K |
| 2026-07-09 | $172,80 | +12,50 % | $163,20 | $174,40 | $151,36 | 5,35K |
| 2026-07-08 | $153,60 | -5,88 % | $194,40 | $196,00 | $147,20 | 107,34K |
| 2026-07-07 | $163,20 | -2,86 % | $163,20 | $168,00 | $152,80 | 46,37K |
| 2026-07-06 | $168,00 | +5,00 % | $160,00 | $172,00 | $155,68 | 173 |
| 2026-07-02 | $160,00 | -6,54 % | $166,40 | $166,40 | $150,40 | 218 |
| 2026-07-01 | $171,20 | -0,93 % | $168,00 | $171,20 | $154,40 | 340 |
| 2026-06-30 | $172,80 | -4,00 % | $171,20 | $187,20 | $156,96 | 779 |
| 2026-06-29 | $180,00 | +9,22 % | $163,20 | $187,20 | $163,20 | 1,46K |
| 2026-06-26 | $164,80 | +0,98 % | $146,08 | $190,40 | $145,12 | 2,20K |
| 2026-06-25 | $163,20 | -36,65 % | $152,80 | $180,80 | $137,60 | 43,94K |
| 2026-06-24 | $257,60 | -21,08 % | $296,00 | $329,60 | $251,20 | 5,47K |
| 2026-06-23 | $326,40 | -3,32 % | $337,60 | $363,52 | $307,20 | 49 |
| 2026-06-22 | $337,60 | 0,00 % | $342,40 | $342,40 | $328,32 | 31 |
| 2026-06-18 | $337,60 | -13,52 % | $352,00 | $361,60 | $326,40 | 98 |
| 2026-06-17 | $390,40 | +4,50 % | $360,00 | $390,40 | $353,60 | 46 |
| 2026-06-16 | $373,60 | +1,97 % | $355,20 | $373,60 | $355,20 | 45 |
| 2026-06-15 | $366,40 | -0,43 % | $368,00 | $388,00 | $357,12 | 123 |
| 2026-06-12 | $368,00 | -14,18 % | $408,00 | $464,00 | $367,20 | 83 |
| 2026-06-11 | $428,80 | -7,59 % | $385,60 | $440,00 | $332,80 | 67 |
| 2026-06-10 | $464,00 | -4,29 % | $438,40 | $472,00 | $427,20 | 78 |
| 2026-06-09 | $484,80 | +16,54 % | $427,20 | $484,80 | $427,20 | 396 |
| 2026-06-08 | $416,00 | +7,00 % | $416,00 | $416,00 | $400,00 | 18 |
| 2026-06-05 | $388,80 | -4,33 % | $406,40 | $409,60 | $374,40 | 126 |
| 2026-06-04 | $406,40 | +3,25 % | $384,00 | $408,00 | $369,60 | 32 |
| 2026-06-03 | $393,60 | -6,11 % | $419,20 | $419,20 | $384,00 | 32 |
| 2026-06-02 | $419,20 | +0,38 % | $422,40 | $422,40 | $403,20 | 92 |
| 2026-06-01 | $417,60 | +4,82 % | $384,00 | $419,20 | $384,00 | 173 |
| 2026-05-29 | $398,40 | +2,89 % | $393,60 | $401,92 | $374,24 | 131 |
| 2026-05-28 | $387,20 | -1,63 % | $385,60 | $387,20 | $379,20 | 43 |
| 2026-05-27 | $393,60 | +4,24 % | $376,00 | $399,20 | $348,80 | 43 |
| 2026-05-26 | $377,60 | +0,43 % | $360,00 | $377,60 | $345,60 | 41 |