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 | $1,51 | -0,66 % | $1,50 | $1,56 | $1,50 | 6,50K |
| 2026-09-30 | $1,52 | -0,65 % | $1,53 | $1,63 | $1,51 | 14,90K |
| 2026-09-29 | $1,53 | +0,66 % | $1,54 | $1,60 | $1,52 | 8,60K |
| 2026-09-28 | $1,52 | -3,18 % | $1,57 | $1,57 | $1,51 | 25,80K |
| 2026-09-25 | $1,57 | -0,63 % | $1,58 | $1,62 | $1,57 | 15,80K |
| 2026-09-24 | $1,58 | -1,86 % | $1,61 | $1,67 | $1,55 | 6,60K |
| 2026-09-23 | $1,61 | -0,62 % | $1,59 | $1,69 | $1,55 | 27,80K |
| 2026-09-22 | $1,62 | -4,71 % | $1,73 | $1,73 | $1,58 | 10,70K |
| 2026-09-21 | $1,70 | +3,66 % | $1,66 | $1,80 | $1,66 | 14,60K |
| 2026-09-18 | $1,64 | -3,53 % | $1,74 | $1,74 | $1,61 | 20,10K |
| 2026-09-17 | $1,70 | -1,16 % | $1,70 | $1,81 | $1,69 | 23,40K |
| 2026-09-16 | $1,72 | -17,31 % | $2,06 | $2,07 | $1,61 | 75,60K |
| 2026-09-15 | $2,08 | +13,66 % | $1,83 | $2,15 | $1,77 | 314,30K |
| 2026-09-14 | $1,83 | +7,02 % | $1,74 | $1,96 | $1,64 | 8,32M |
| 2026-09-11 | $1,71 | -3,39 % | $1,78 | $1,78 | $1,71 | 5,40K |
| 2026-09-10 | $1,77 | -1,12 % | $1,75 | $1,85 | $1,75 | 9,20K |
| 2026-09-09 | $1,79 | -8,21 % | $1,93 | $1,94 | $1,75 | 22,40K |
| 2026-09-08 | $1,95 | -0,51 % | $1,87 | $1,98 | $1,82 | 6,60K |
| 2026-09-04 | $1,96 | -1,51 % | $1,91 | $1,99 | $1,78 | 19,50K |
| 2026-09-03 | $1,99 | +4,19 % | $1,93 | $1,99 | $1,93 | 13,70K |
| 2026-09-02 | $1,91 | -2,05 % | $1,92 | $1,98 | $1,90 | 14,20K |
| 2026-09-01 | $1,95 | -13,72 % | $2,20 | $2,24 | $1,95 | 21,60K |
| 2026-08-31 | $2,26 | -5,04 % | $2,38 | $2,46 | $2,26 | 17,30K |
| 2026-08-28 | $2,38 | +3,03 % | $2,35 | $2,40 | $2,34 | 8,30K |
| 2026-08-27 | $2,31 | -1,28 % | $2,37 | $2,41 | $2,30 | 9,20K |
| 2026-08-26 | $2,34 | +1,74 % | $2,35 | $2,39 | $2,33 | 5,50K |
| 2026-08-25 | $2,30 | -2,13 % | $2,35 | $2,36 | $2,29 | 5,40K |
| 2026-08-24 | $2,35 | -4,47 % | $2,46 | $2,46 | $2,35 | 8,10K |
| 2026-08-21 | $2,46 | -2,77 % | $2,53 | $2,60 | $2,40 | 9,20K |
| 2026-08-20 | $2,53 | -3,44 % | $2,62 | $2,62 | $2,47 | 9,00K |
| 2026-08-19 | $2,62 | 0,00 % | $2,58 | $2,62 | $2,51 | 3,20K |
| 2026-08-18 | $2,62 | -1,50 % | $2,63 | $2,63 | $2,54 | 4,70K |
| 2026-08-17 | $2,66 | +0,76 % | $2,62 | $2,69 | $2,59 | 5,40K |
| 2026-08-14 | $2,64 | -4,00 % | $2,79 | $2,79 | $2,62 | 7,00K |
| 2026-08-13 | $2,75 | -0,72 % | $2,80 | $2,80 | $2,65 | 21,50K |
| 2026-08-12 | $2,77 | +0,73 % | $2,63 | $2,80 | $2,60 | 50,50K |
| 2026-08-11 | $2,75 | +7,42 % | $2,61 | $2,79 | $2,61 | 10,20K |
| 2026-08-10 | $2,56 | -0,78 % | $2,59 | $2,75 | $2,55 | 11,60K |
| 2026-08-07 | $2,58 | -1,53 % | $2,62 | $2,78 | $2,55 | 12,70K |
| 2026-08-06 | $2,62 | -5,42 % | $2,74 | $2,79 | $2,56 | 13,00K |
| 2026-08-05 | $2,77 | +2,59 % | $2,80 | $2,80 | $2,68 | 11,00K |
| 2026-08-04 | $2,70 | 0,00 % | $2,67 | $2,78 | $2,67 | 11,00K |
| 2026-08-03 | $2,70 | +5,88 % | $2,48 | $2,74 | $2,48 | 23,90K |
| 2026-07-31 | $2,55 | +2,41 % | $2,55 | $2,56 | $2,46 | 6,10K |
| 2026-07-30 | $2,49 | +3,75 % | $2,43 | $2,49 | $2,42 | 7,60K |
| 2026-07-29 | $2,40 | -6,61 % | $2,56 | $2,59 | $2,40 | 21,20K |
| 2026-07-28 | $2,57 | -1,15 % | $2,61 | $2,66 | $2,57 | 12,50K |
| 2026-07-27 | $2,60 | +1,96 % | $2,59 | $2,66 | $2,59 | 19,80K |
| 2026-07-24 | $2,55 | -2,67 % | $2,62 | $2,62 | $2,52 | 8,00K |
| 2026-07-23 | $2,62 | -1,87 % | $2,71 | $2,71 | $2,51 | 10,80K |
| 2026-07-22 | $2,67 | -0,74 % | $2,69 | $2,69 | $2,54 | 12,20K |
| 2026-07-21 | $2,69 | +4,26 % | $2,65 | $2,69 | $2,52 | 10,50K |
| 2026-07-20 | $2,58 | +1,98 % | $2,53 | $2,58 | $2,50 | 18,60K |
| 2026-07-17 | $2,53 | +6,30 % | $2,43 | $2,55 | $2,30 | 253,90K |
| 2026-07-16 | $2,38 | -7,75 % | $2,58 | $2,63 | $2,34 | 20,60K |
| 2026-07-15 | $2,58 | +0,39 % | $2,59 | $2,63 | $2,56 | 8,00K |
| 2026-07-14 | $2,57 | -0,39 % | $2,62 | $2,63 | $2,57 | 5,60K |
| 2026-07-13 | $2,58 | -3,01 % | $2,65 | $2,71 | $2,53 | 12,40K |
| 2026-07-10 | $2,66 | +1,14 % | $2,72 | $2,72 | $2,61 | 4,30K |
| 2026-07-09 | $2,63 | -1,13 % | $2,69 | $2,69 | $2,63 | 6,80K |
| 2026-07-08 | $2,66 | -1,85 % | $2,70 | $2,70 | $2,60 | 8,70K |
| 2026-07-07 | $2,71 | -1,81 % | $2,73 | $2,76 | $2,68 | 8,00K |
| 2026-07-06 | $2,76 | -3,16 % | $2,77 | $2,85 | $2,66 | 18,70K |
| 2026-07-02 | $2,85 | -0,35 % | $2,91 | $2,94 | $2,77 | 36,70K |
| 2026-07-01 | $2,86 | +5,54 % | $2,61 | $2,97 | $2,61 | 57,60K |
| 2026-06-30 | $2,71 | +2,65 % | $2,64 | $2,75 | $2,63 | 17,90K |
| 2026-06-29 | $2,64 | -0,38 % | $2,60 | $2,66 | $2,55 | 5,60K |
| 2026-06-26 | $2,65 | +2,32 % | $2,51 | $2,66 | $2,51 | 12,70K |
| 2026-06-25 | $2,59 | -7,17 % | $2,77 | $2,79 | $2,55 | 10,80K |
| 2026-06-24 | $2,79 | -1,41 % | $2,80 | $2,87 | $2,75 | 10,10K |
| 2026-06-23 | $2,83 | +1,80 % | $2,70 | $2,92 | $2,70 | 17,80K |
| 2026-06-22 | $2,78 | -2,46 % | $2,77 | $2,85 | $2,75 | 20,20K |
| 2026-06-18 | $2,85 | -3,06 % | $2,81 | $2,93 | $2,81 | 14,30K |
| 2026-06-17 | $2,94 | 0,00 % | $3,00 | $3,10 | $2,85 | 69,80K |
| 2026-06-16 | $2,94 | -2,65 % | $2,93 | $3,02 | $2,90 | 17,50K |
| 2026-06-15 | $3,02 | -0,33 % | $3,00 | $3,04 | $2,83 | 43,60K |
| 2026-06-12 | $3,03 | +4,12 % | $2,91 | $3,05 | $2,74 | 50,50K |
| 2026-06-11 | $2,91 | -0,68 % | $2,89 | $2,91 | $2,78 | 21,80K |
| 2026-06-10 | $2,93 | +1,74 % | $2,85 | $2,99 | $2,81 | 22,80K |
| 2026-06-09 | $2,88 | -2,70 % | $2,90 | $3,00 | $2,77 | 30,00K |
| 2026-06-08 | $2,96 | +2,42 % | $2,95 | $3,12 | $2,89 | 53,00K |
| 2026-06-05 | $2,89 | -11,35 % | $2,81 | $3,12 | $2,73 | 1,18M |
| 2026-06-04 | $3,26 | +7,59 % | $3,09 | $3,30 | $3,03 | 19,50K |
| 2026-06-03 | $3,03 | -2,26 % | $3,12 | $3,13 | $3,00 | 17,80K |
| 2026-06-02 | $3,10 | +5,80 % | $3,04 | $3,20 | $2,95 | 28,70K |
| 2026-06-01 | $2,93 | +3,53 % | $2,83 | $2,96 | $2,83 | 27,50K |
| 2026-05-29 | $2,83 | -7,21 % | $3,07 | $3,07 | $2,83 | 41,80K |
| 2026-05-28 | $3,05 | -3,94 % | $3,17 | $3,17 | $2,91 | 36,00K |
| 2026-05-27 | $3,17 | -6,62 % | $3,38 | $3,45 | $3,15 | 25,20K |
| 2026-05-26 | $3,40 | -0,87 % | $3,38 | $3,49 | $3,35 | 28,10K |