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 | $2,64 | -7,69 % | $2,87 | $2,87 | $2,62 | 148,60K |
| 2026-10-01 | $2,86 | +2,14 % | $2,77 | $2,86 | $2,65 | 183,60K |
| 2026-09-30 | $2,80 | -3,11 % | $2,94 | $2,94 | $2,74 | 214,50K |
| 2026-09-29 | $2,89 | -0,34 % | $2,90 | $2,91 | $2,84 | 88,00K |
| 2026-09-28 | $2,90 | -5,54 % | $3,07 | $3,19 | $2,87 | 249,00K |
| 2026-09-25 | $3,07 | +0,66 % | $3,04 | $3,12 | $2,99 | 84,10K |
| 2026-09-24 | $3,05 | +7,39 % | $2,76 | $3,08 | $2,74 | 348,80K |
| 2026-09-23 | $2,84 | -0,70 % | $2,82 | $2,90 | $2,70 | 250,70K |
| 2026-09-22 | $2,86 | -4,03 % | $2,95 | $2,95 | $2,80 | 248,20K |
| 2026-09-21 | $2,98 | -3,56 % | $3,06 | $3,12 | $2,85 | 403,90K |
| 2026-09-18 | $3,09 | +6,92 % | $2,94 | $3,27 | $2,80 | 429,70K |
| 2026-09-17 | $2,89 | 0,00 % | $2,62 | $3,25 | $2,61 | 1,81M |
| 2026-09-16 | $2,89 | +3,96 % | $2,81 | $2,94 | $2,80 | 301,80K |
| 2026-09-15 | $2,78 | -5,12 % | $2,93 | $2,95 | $2,68 | 325,20K |
| 2026-09-14 | $2,93 | +8,52 % | $2,68 | $2,97 | $2,62 | 352,00K |
| 2026-09-11 | $2,70 | +6,30 % | $2,60 | $2,81 | $2,50 | 832,50K |
| 2026-09-10 | $2,54 | +4,96 % | $2,36 | $2,60 | $2,32 | 326,60K |
| 2026-09-09 | $2,42 | -1,22 % | $2,57 | $2,57 | $2,38 | 419,20K |
| 2026-09-08 | $2,45 | +5,60 % | $2,32 | $2,52 | $2,32 | 2,31M |
| 2026-09-04 | $2,32 | -7,20 % | $2,44 | $2,50 | $2,30 | 163,20K |
| 2026-09-03 | $2,50 | +14,16 % | $2,19 | $2,53 | $2,19 | 410,60K |
| 2026-09-02 | $2,19 | -2,67 % | $2,24 | $2,26 | $2,02 | 219,90K |
| 2026-09-01 | $2,25 | -1,75 % | $2,27 | $2,30 | $2,14 | 202,30K |
| 2026-08-31 | $2,29 | +4,09 % | $2,30 | $2,33 | $2,21 | 189,10K |
| 2026-08-28 | $2,20 | -14,06 % | $2,56 | $2,56 | $2,16 | 398,30K |
| 2026-08-27 | $2,56 | +6,22 % | $2,37 | $2,60 | $2,37 | 192,80K |
| 2026-08-26 | $2,41 | -3,98 % | $2,51 | $2,55 | $2,25 | 409,50K |
| 2026-08-25 | $2,51 | +3,29 % | $2,47 | $2,53 | $2,37 | 361,40K |
| 2026-08-24 | $2,43 | -6,90 % | $2,77 | $2,87 | $2,34 | 1,24M |
| 2026-08-21 | $2,61 | +29,21 % | $2,00 | $2,87 | $2,00 | 3,08M |
| 2026-08-20 | $2,02 | 0,00 % | $2,02 | $2,04 | $1,96 | 154,20K |
| 2026-08-19 | $2,02 | +4,12 % | $1,96 | $2,10 | $1,94 | 319,50K |
| 2026-08-18 | $1,94 | -7,62 % | $2,08 | $2,17 | $1,94 | 203,70K |
| 2026-08-17 | $2,10 | 0,00 % | $2,09 | $2,13 | $2,06 | 63,10K |
| 2026-08-14 | $2,10 | +0,48 % | $2,12 | $2,18 | $2,04 | 152,70K |
| 2026-08-13 | $2,09 | -1,42 % | $2,18 | $2,24 | $2,04 | 141,60K |
| 2026-08-12 | $2,12 | -2,30 % | $2,17 | $2,21 | $2,11 | 171,10K |
| 2026-08-11 | $2,17 | +5,85 % | $2,08 | $2,22 | $2,04 | 325,50K |
| 2026-08-10 | $2,05 | -2,38 % | $2,00 | $2,15 | $2,00 | 164,50K |
| 2026-08-07 | $2,10 | -6,25 % | $2,26 | $2,27 | $2,08 | 171,20K |
| 2026-08-06 | $2,24 | -1,75 % | $2,24 | $2,38 | $2,17 | 185,20K |
| 2026-08-05 | $2,28 | +0,88 % | $2,26 | $2,39 | $2,21 | 404,00K |
| 2026-08-04 | $2,26 | -8,13 % | $2,40 | $2,49 | $2,26 | 335,30K |
| 2026-08-03 | $2,46 | +1,65 % | $2,36 | $2,47 | $2,31 | 282,90K |
| 2026-07-31 | $2,42 | +2,98 % | $2,39 | $2,48 | $2,15 | 627,90K |
| 2026-07-30 | $2,35 | +14,08 % | $2,16 | $2,46 | $2,03 | 666,60K |
| 2026-07-29 | $2,06 | -6,36 % | $2,12 | $2,37 | $1,98 | 996,90K |
| 2026-07-28 | $2,20 | +12,82 % | $1,88 | $2,30 | $1,87 | 1,64M |
| 2026-07-27 | $1,95 | +2,09 % | $1,96 | $2,14 | $1,81 | 767,50K |
| 2026-07-24 | $1,91 | +8,22 % | $1,92 | $2,14 | $1,61 | 6,51M |
| 2026-07-23 | $1,76 | +8,28 % | $1,63 | $1,79 | $1,61 | 5,55M |
| 2026-07-22 | $1,63 | 0,00 % | $1,64 | $1,73 | $1,50 | 390,60K |
| 2026-07-21 | $1,63 | +1,87 % | $1,64 | $1,73 | $1,62 | 157,30K |
| 2026-07-20 | $1,60 | -5,88 % | $1,70 | $1,81 | $1,57 | 201,00K |
| 2026-07-17 | $1,70 | +1,80 % | $1,62 | $1,76 | $1,58 | 62,40K |
| 2026-07-16 | $1,67 | -9,73 % | $1,80 | $1,82 | $1,60 | 154,10K |
| 2026-07-15 | $1,85 | -2,12 % | $1,90 | $1,95 | $1,78 | 149,20K |
| 2026-07-14 | $1,89 | -0,53 % | $1,94 | $1,95 | $1,81 | 140,00K |
| 2026-07-13 | $1,90 | -9,09 % | $2,05 | $2,17 | $1,86 | 327,60K |
| 2026-07-10 | $2,09 | -5,00 % | $2,08 | $2,38 | $1,92 | 912,40K |
| 2026-07-09 | $2,20 | -6,38 % | $2,35 | $2,42 | $2,09 | 223,90K |
| 2026-07-08 | $2,35 | -4,47 % | $2,39 | $2,50 | $2,28 | 218,90K |
| 2026-07-07 | $2,46 | -5,02 % | $2,58 | $2,58 | $2,44 | 109,50K |
| 2026-07-06 | $2,59 | +6,15 % | $2,46 | $2,60 | $2,45 | 91,10K |
| 2026-07-02 | $2,44 | -0,41 % | $2,45 | $2,66 | $2,36 | 134,00K |
| 2026-07-01 | $2,45 | -11,23 % | $2,66 | $2,74 | $2,43 | 241,80K |
| 2026-06-30 | $2,76 | +1,85 % | $2,64 | $2,79 | $2,60 | 136,20K |
| 2026-06-29 | $2,71 | -0,73 % | $2,68 | $2,76 | $2,63 | 124,20K |
| 2026-06-26 | $2,73 | -0,36 % | $2,69 | $2,80 | $2,64 | 146,30K |
| 2026-06-25 | $2,74 | -7,12 % | $3,20 | $3,25 | $2,55 | 2,64M |
| 2026-06-24 | $2,95 | -3,91 % | $3,05 | $3,17 | $2,76 | 229,00K |
| 2026-06-23 | $3,07 | -6,69 % | $3,09 | $3,17 | $3,02 | 182,60K |
| 2026-06-22 | $3,29 | -4,08 % | $3,50 | $3,59 | $3,06 | 398,30K |
| 2026-06-18 | $3,43 | -18,14 % | $4,21 | $4,21 | $3,35 | 815,00K |
| 2026-06-17 | $4,19 | +20,40 % | $3,60 | $4,29 | $3,42 | 1,28M |
| 2026-06-16 | $3,48 | +11,54 % | $3,14 | $3,56 | $3,04 | 1,03M |
| 2026-06-15 | $3,12 | +10,25 % | $3,06 | $3,24 | $2,97 | 457,80K |
| 2026-06-12 | $2,83 | -10,73 % | $3,06 | $3,16 | $2,75 | 330,10K |
| 2026-06-11 | $3,17 | +10,84 % | $2,87 | $3,19 | $2,73 | 599,60K |
| 2026-06-10 | $2,86 | -8,04 % | $3,06 | $3,15 | $2,75 | 358,50K |
| 2026-06-09 | $3,11 | -9,59 % | $3,50 | $3,72 | $2,94 | 615,80K |
| 2026-06-08 | $3,44 | -14,85 % | $4,02 | $4,17 | $3,34 | 906,40K |
| 2026-06-05 | $4,04 | -6,91 % | $4,24 | $4,69 | $3,99 | 1,41M |
| 2026-06-04 | $4,34 | -23,19 % | $4,76 | $4,87 | $3,81 | 3,03M |
| 2026-06-03 | $5,65 | +44,50 % | $3,85 | $6,20 | $3,59 | 26,85M |
| 2026-06-02 | $3,91 | -2,74 % | $4,16 | $4,47 | $3,38 | 13,45M |
| 2026-06-01 | $4,02 | +111,58 % | $3,16 | $4,83 | $2,86 | 128,25M |
| 2026-05-29 | $1,90 | -1,04 % | $1,93 | $1,95 | $1,88 | 182,30K |
| 2026-05-28 | $1,92 | +1,05 % | $1,92 | $2,01 | $1,87 | 132,20K |
| 2026-05-27 | $1,90 | +2,15 % | $1,90 | $1,95 | $1,84 | 99,00K |