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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,09 | -0,48 % | $2,01 | $2,17 | $1,95 | 25,10K |
| 2026-09-30 | $2,10 | -1,87 % | $2,07 | $2,10 | $2,01 | 13,10K |
| 2026-09-29 | $2,14 | -2,28 % | $2,29 | $2,29 | $2,01 | 24,70K |
| 2026-09-28 | $2,19 | +3,79 % | $2,12 | $2,26 | $2,12 | 10,00K |
| 2026-09-25 | $2,11 | +0,48 % | $2,25 | $2,31 | $2,11 | 8,60K |
| 2026-09-24 | $2,10 | +2,44 % | $2,17 | $2,35 | $2,08 | 14,50K |
| 2026-09-23 | $2,05 | -5,09 % | $2,29 | $2,29 | $2,05 | 12,00K |
| 2026-09-22 | $2,16 | +2,37 % | $2,11 | $2,22 | $2,06 | 14,90K |
| 2026-09-21 | $2,11 | -2,76 % | $2,12 | $2,43 | $2,03 | 18,10K |
| 2026-09-18 | $2,17 | -5,65 % | $2,31 | $2,41 | $2,15 | 12,00K |
| 2026-09-17 | $2,30 | +3,14 % | $2,12 | $2,41 | $2,06 | 15,40K |
| 2026-09-16 | $2,23 | 0,00 % | $2,20 | $2,40 | $2,13 | 14,80K |
| 2026-09-15 | $2,23 | -4,70 % | $2,23 | $2,37 | $2,10 | 15,30K |
| 2026-09-14 | $2,34 | +1,74 % | $2,30 | $2,35 | $2,23 | 8,70K |
| 2026-09-11 | $2,30 | -0,43 % | $2,30 | $2,50 | $2,27 | 11,70K |
| 2026-09-10 | $2,31 | -3,75 % | $2,25 | $2,49 | $2,23 | 23,20K |
| 2026-09-09 | $2,40 | +8,11 % | $2,21 | $2,57 | $2,21 | 83,30K |
| 2026-09-08 | $2,22 | +2,78 % | $2,14 | $2,25 | $2,10 | 36,80K |
| 2026-09-04 | $2,16 | -16,92 % | $2,63 | $3,00 | $1,91 | 241,20K |
| 2026-09-03 | $2,60 | -26,97 % | $3,39 | $3,91 | $2,50 | 185,80K |
| 2026-09-02 | $3,56 | +5,64 % | $3,50 | $3,56 | $3,43 | 6,70K |
| 2026-09-01 | $3,37 | -4,26 % | $3,56 | $3,59 | $3,36 | 4,10K |
| 2026-08-31 | $3,52 | +1,73 % | $3,52 | $3,66 | $3,35 | 10,50K |
| 2026-08-28 | $3,46 | -1,42 % | $3,36 | $3,75 | $3,36 | 2,60K |
| 2026-08-27 | $3,51 | +0,57 % | $3,48 | $3,52 | $3,35 | 4,80K |
| 2026-08-26 | $3,49 | -4,38 % | $3,43 | $3,77 | $3,36 | 5,00K |
| 2026-08-25 | $3,65 | -1,62 % | $3,71 | $3,73 | $3,33 | 6,20K |
| 2026-08-24 | $3,71 | +1,09 % | $3,76 | $3,91 | $3,67 | 5,90K |
| 2026-08-21 | $3,67 | +8,26 % | $3,40 | $3,80 | $3,40 | 7,70K |
| 2026-08-20 | $3,39 | -8,13 % | $3,60 | $3,91 | $3,39 | 8,30K |
| 2026-08-19 | $3,69 | +1,93 % | $3,72 | $3,82 | $3,68 | 4,50K |
| 2026-08-18 | $3,62 | 0,00 % | $3,76 | $3,85 | $3,60 | 12,60K |
| 2026-08-17 | $3,62 | +0,28 % | $3,65 | $3,90 | $3,33 | 32,30K |
| 2026-08-14 | $3,61 | -3,73 % | $3,74 | $3,80 | $3,61 | 3,00K |
| 2026-08-13 | $3,75 | -1,32 % | $3,69 | $3,78 | $3,54 | 4,60K |
| 2026-08-12 | $3,80 | +1,88 % | $3,74 | $3,80 | $3,51 | 7,40K |
| 2026-08-11 | $3,73 | +1,63 % | $3,57 | $3,85 | $3,50 | 16,00K |
| 2026-08-10 | $3,67 | +21,52 % | $3,02 | $4,23 | $3,00 | 137,50K |
| 2026-08-07 | $3,02 | +0,33 % | $3,00 | $3,19 | $3,00 | 5,20K |
| 2026-08-06 | $3,01 | -2,90 % | $3,16 | $3,16 | $3,01 | 3,30K |
| 2026-08-05 | $3,10 | -5,49 % | $3,28 | $3,29 | $2,98 | 10,70K |
| 2026-08-04 | $3,28 | +8,97 % | $3,11 | $3,31 | $3,01 | 37,20K |
| 2026-08-03 | $3,01 | -0,99 % | $3,14 | $3,24 | $2,78 | 32,90K |
| 2026-07-31 | $3,04 | -2,25 % | $3,12 | $3,27 | $3,03 | 13,80K |
| 2026-07-30 | $3,11 | +0,32 % | $3,36 | $3,36 | $3,06 | 6,90K |
| 2026-07-29 | $3,10 | -1,59 % | $3,10 | $3,24 | $3,10 | 4,00K |
| 2026-07-28 | $3,15 | -5,12 % | $3,33 | $3,33 | $3,12 | 2,40K |
| 2026-07-27 | $3,32 | +0,30 % | $3,26 | $3,37 | $3,22 | 9,10K |
| 2026-07-24 | $3,31 | -2,07 % | $3,35 | $3,35 | $3,28 | 2,40K |
| 2026-07-23 | $3,38 | +4,32 % | $3,34 | $3,40 | $3,23 | 3,30K |
| 2026-07-22 | $3,24 | -3,86 % | $3,38 | $3,39 | $3,24 | 3,20K |
| 2026-07-21 | $3,37 | +0,30 % | $3,39 | $3,41 | $3,33 | 25,10K |
| 2026-07-20 | $3,36 | +1,82 % | $3,32 | $3,39 | $3,25 | 23,40K |
| 2026-07-17 | $3,30 | +1,23 % | $3,27 | $3,36 | $3,25 | 8,80K |
| 2026-07-16 | $3,26 | -2,10 % | $3,25 | $3,42 | $3,25 | 10,30K |
| 2026-07-15 | $3,33 | -5,40 % | $3,55 | $3,63 | $3,33 | 13,70K |
| 2026-07-14 | $3,52 | -2,76 % | $3,67 | $3,89 | $3,52 | 12,70K |
| 2026-07-13 | $3,62 | -4,99 % | $3,80 | $3,87 | $3,62 | 12,90K |
| 2026-07-10 | $3,81 | -0,26 % | $4,00 | $4,00 | $3,81 | 6,30K |
| 2026-07-09 | $3,82 | +0,53 % | $3,76 | $3,88 | $3,76 | 5,90K |
| 2026-07-08 | $3,80 | -2,81 % | $3,82 | $3,89 | $3,80 | 13,10K |
| 2026-07-07 | $3,91 | 0,00 % | $3,90 | $4,07 | $3,80 | 17,00K |
| 2026-07-06 | $3,91 | -2,49 % | $3,99 | $4,06 | $3,91 | 16,10K |
| 2026-07-02 | $4,01 | -0,25 % | $4,14 | $4,19 | $4,00 | 9,70K |
| 2026-07-01 | $4,02 | -0,25 % | $4,00 | $4,20 | $4,00 | 20,30K |
| 2026-06-30 | $4,03 | +0,25 % | $4,08 | $4,25 | $4,00 | 10,30K |
| 2026-06-29 | $4,02 | +0,25 % | $4,01 | $4,19 | $4,00 | 8,50K |
| 2026-06-26 | $4,01 | 0,00 % | $4,03 | $4,17 | $3,97 | 19,60K |
| 2026-06-25 | $4,01 | +0,25 % | $3,91 | $4,13 | $3,91 | 34,40K |
| 2026-06-24 | $4,00 | 0,00 % | $4,11 | $4,11 | $3,93 | 29,80K |
| 2026-06-23 | $4,00 | -2,68 % | $4,03 | $4,17 | $3,94 | 27,40K |
| 2026-06-22 | $4,11 | 0,00 % | $4,08 | $4,20 | $3,95 | 25,40K |
| 2026-06-18 | $4,11 | -3,07 % | $4,22 | $4,22 | $4,10 | 15,30K |
| 2026-06-17 | $4,24 | -0,93 % | $4,24 | $4,39 | $4,12 | 13,50K |
| 2026-06-16 | $4,28 | +1,18 % | $4,22 | $4,48 | $4,04 | 28,60K |
| 2026-06-15 | $4,23 | +0,71 % | $4,12 | $4,45 | $4,04 | 17,90K |
| 2026-06-12 | $4,20 | +3,19 % | $4,21 | $4,41 | $4,05 | 22,70K |
| 2026-06-11 | $4,07 | +0,49 % | $4,05 | $4,27 | $3,96 | 42,60K |
| 2026-06-10 | $4,05 | -3,11 % | $4,23 | $4,23 | $4,00 | 26,40K |
| 2026-06-09 | $4,18 | +0,72 % | $4,06 | $4,46 | $4,06 | 24,90K |
| 2026-06-08 | $4,15 | -1,43 % | $4,21 | $4,40 | $4,10 | 15,70K |
| 2026-06-05 | $4,21 | -0,94 % | $4,00 | $4,40 | $4,00 | 27,10K |
| 2026-06-04 | $4,25 | -5,76 % | $4,43 | $4,53 | $4,21 | 83,50K |
| 2026-06-03 | $4,51 | +1,12 % | $4,42 | $4,84 | $4,42 | 30,30K |
| 2026-06-02 | $4,46 | +1,13 % | $4,62 | $4,93 | $4,30 | 69,90K |
| 2026-06-01 | $4,41 | -2,00 % | $4,75 | $4,75 | $4,39 | 20,40K |
| 2026-05-29 | $4,50 | +4,41 % | $4,40 | $4,80 | $4,20 | 34,10K |
| 2026-05-28 | $4,31 | -8,88 % | $4,75 | $4,75 | $4,20 | 64,90K |
| 2026-05-27 | $4,73 | +12,62 % | $4,38 | $4,73 | $4,38 | 56,10K |
| 2026-05-26 | $4,20 | +6,06 % | $4,00 | $4,39 | $3,70 | 102,20K |