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 | $3,38 | -1,74 % | $3,40 | $3,45 | $3,30 | 5,58K |
| 2026-09-30 | $3,44 | +4,88 % | $3,28 | $3,50 | $3,17 | 41,50K |
| 2026-09-29 | $3,28 | 0,00 % | $3,21 | $3,30 | $3,20 | 11,20K |
| 2026-09-28 | $3,28 | +4,79 % | $3,13 | $3,40 | $3,08 | 23,50K |
| 2026-09-25 | $3,13 | +9,82 % | $2,88 | $3,55 | $2,78 | 182,80K |
| 2026-09-24 | $2,85 | +1,79 % | $2,80 | $3,02 | $2,80 | 7,80K |
| 2026-09-23 | $2,80 | -4,11 % | $2,83 | $3,03 | $2,75 | 5,70K |
| 2026-09-22 | $2,92 | +1,39 % | $2,85 | $2,92 | $2,75 | 23,40K |
| 2026-09-21 | $2,88 | +3,23 % | $2,93 | $3,00 | $2,82 | 14,70K |
| 2026-09-18 | $2,79 | -5,10 % | $2,88 | $2,97 | $2,79 | 15,30K |
| 2026-09-17 | $2,94 | +2,80 % | $2,86 | $3,05 | $2,82 | 21,90K |
| 2026-09-16 | $2,86 | -0,35 % | $2,89 | $3,04 | $2,82 | 9,30K |
| 2026-09-15 | $2,87 | -2,05 % | $2,90 | $2,93 | $2,86 | 11,20K |
| 2026-09-14 | $2,93 | -3,62 % | $2,96 | $3,05 | $2,90 | 8,60K |
| 2026-09-11 | $3,04 | +1,67 % | $2,98 | $3,10 | $2,90 | 12,20K |
| 2026-09-10 | $2,99 | -3,55 % | $3,10 | $3,10 | $2,95 | 11,10K |
| 2026-09-09 | $3,10 | +0,65 % | $3,11 | $3,15 | $3,08 | 12,40K |
| 2026-09-08 | $3,08 | +4,05 % | $2,96 | $3,12 | $2,95 | 6,10K |
| 2026-09-04 | $2,96 | -0,34 % | $2,97 | $3,05 | $2,96 | 3,80K |
| 2026-09-03 | $2,97 | +0,34 % | $3,05 | $3,12 | $2,97 | 1,60K |
| 2026-09-02 | $2,96 | -2,63 % | $3,05 | $3,05 | $2,95 | 5,80K |
| 2026-09-01 | $3,04 | 0,00 % | $3,00 | $3,07 | $3,00 | 6,40K |
| 2026-08-31 | $3,04 | -0,65 % | $3,01 | $3,06 | $2,98 | 6,00K |
| 2026-08-28 | $3,06 | +2,34 % | $2,98 | $3,06 | $2,95 | 10,30K |
| 2026-08-27 | $2,99 | +0,34 % | $2,90 | $3,02 | $2,90 | 8,30K |
| 2026-08-26 | $2,98 | +0,68 % | $2,98 | $3,02 | $2,91 | 12,20K |
| 2026-08-25 | $2,96 | +0,68 % | $3,04 | $3,04 | $2,90 | 27,50K |
| 2026-08-24 | $2,94 | -3,61 % | $3,04 | $3,07 | $2,92 | 15,90K |
| 2026-08-21 | $3,05 | +0,99 % | $3,02 | $3,15 | $3,02 | 11,00K |
| 2026-08-20 | $3,02 | -1,95 % | $3,15 | $3,15 | $3,01 | 21,70K |
| 2026-08-19 | $3,08 | +0,98 % | $3,04 | $3,08 | $2,96 | 23,40K |
| 2026-08-18 | $3,05 | +1,33 % | $3,04 | $3,06 | $2,94 | 24,20K |
| 2026-08-17 | $3,01 | -1,63 % | $3,03 | $3,10 | $2,90 | 17,70K |
| 2026-08-14 | $3,06 | -14,53 % | $3,56 | $3,56 | $2,85 | 87,90K |
| 2026-08-13 | $3,58 | +4,99 % | $3,40 | $3,74 | $3,40 | 47,80K |
| 2026-08-12 | $3,41 | -2,01 % | $3,52 | $3,58 | $3,33 | 10,60K |
| 2026-08-11 | $3,48 | +8,75 % | $3,15 | $3,48 | $3,15 | 9,10K |
| 2026-08-10 | $3,20 | -4,19 % | $3,28 | $3,37 | $3,19 | 14,40K |
| 2026-08-07 | $3,34 | +0,60 % | $3,32 | $3,35 | $3,12 | 13,30K |
| 2026-08-06 | $3,32 | +5,06 % | $3,19 | $3,35 | $3,19 | 12,90K |
| 2026-08-05 | $3,16 | +1,61 % | $3,18 | $3,34 | $3,11 | 12,80K |
| 2026-08-04 | $3,11 | -0,96 % | $3,14 | $3,17 | $2,94 | 7,30K |
| 2026-08-03 | $3,14 | +2,95 % | $3,05 | $3,17 | $3,02 | 7,30K |
| 2026-07-31 | $3,05 | +4,81 % | $2,90 | $3,20 | $2,90 | 9,90K |
| 2026-07-30 | $2,91 | -0,68 % | $2,90 | $2,96 | $2,85 | 17,10K |
| 2026-07-29 | $2,93 | -7,57 % | $3,11 | $3,11 | $2,90 | 15,70K |
| 2026-07-28 | $3,17 | +2,26 % | $3,11 | $3,24 | $3,00 | 22,70K |
| 2026-07-27 | $3,10 | -0,64 % | $3,10 | $3,25 | $3,06 | 10,50K |
| 2026-07-24 | $3,12 | -4,29 % | $3,21 | $3,23 | $3,00 | 16,40K |
| 2026-07-23 | $3,26 | -2,10 % | $3,26 | $3,33 | $3,20 | 3,10K |
| 2026-07-22 | $3,33 | -1,77 % | $3,40 | $3,41 | $3,27 | 5,90K |
| 2026-07-21 | $3,39 | +1,50 % | $3,26 | $3,39 | $3,26 | 8,80K |
| 2026-07-20 | $3,34 | 0,00 % | $3,31 | $3,39 | $3,31 | 6,20K |
| 2026-07-17 | $3,34 | 0,00 % | $3,37 | $3,37 | $3,26 | 10,50K |
| 2026-07-16 | $3,34 | -4,30 % | $3,52 | $3,52 | $3,31 | 11,80K |
| 2026-07-15 | $3,49 | +1,45 % | $3,45 | $3,51 | $3,45 | 4,50K |
| 2026-07-14 | $3,44 | -2,27 % | $3,48 | $3,60 | $3,40 | 17,20K |
| 2026-07-13 | $3,52 | -1,95 % | $3,52 | $3,60 | $3,46 | 9,70K |
| 2026-07-10 | $3,59 | +4,66 % | $3,44 | $3,60 | $3,44 | 17,70K |
| 2026-07-09 | $3,43 | +2,69 % | $3,30 | $3,50 | $3,29 | 30,50K |
| 2026-07-08 | $3,34 | -2,34 % | $3,35 | $3,39 | $3,28 | 4,50K |
| 2026-07-07 | $3,42 | -1,16 % | $3,45 | $3,50 | $3,36 | 10,50K |
| 2026-07-06 | $3,46 | +2,37 % | $3,44 | $3,56 | $3,40 | 17,80K |
| 2026-07-02 | $3,38 | +0,60 % | $3,33 | $3,51 | $3,33 | 9,70K |
| 2026-07-01 | $3,36 | -2,61 % | $3,46 | $3,54 | $3,36 | 19,50K |
| 2026-06-30 | $3,45 | +3,60 % | $3,33 | $3,45 | $3,27 | 24,70K |
| 2026-06-29 | $3,33 | -0,60 % | $3,39 | $3,44 | $3,18 | 20,60K |
| 2026-06-26 | $3,35 | -1,76 % | $3,37 | $3,60 | $3,35 | 18,40K |
| 2026-06-25 | $3,41 | -7,59 % | $3,60 | $3,85 | $3,34 | 76,20K |
| 2026-06-24 | $3,69 | +8,21 % | $3,41 | $3,90 | $3,41 | 99,80K |
| 2026-06-23 | $3,41 | +2,71 % | $3,33 | $3,52 | $3,27 | 69,60K |
| 2026-06-22 | $3,32 | +1,53 % | $3,33 | $3,50 | $3,16 | 33,50K |
| 2026-06-18 | $3,27 | -7,89 % | $3,56 | $3,56 | $3,27 | 46,00K |
| 2026-06-17 | $3,55 | +8,90 % | $3,25 | $3,55 | $3,23 | 29,70K |
| 2026-06-16 | $3,26 | -1,51 % | $3,34 | $3,34 | $3,13 | 28,30K |
| 2026-06-15 | $3,31 | +5,75 % | $3,19 | $3,42 | $3,15 | 29,20K |
| 2026-06-12 | $3,13 | -8,21 % | $3,37 | $3,37 | $3,06 | 25,30K |
| 2026-06-11 | $3,41 | +0,29 % | $3,41 | $3,43 | $3,29 | 11,10K |
| 2026-06-10 | $3,40 | +5,26 % | $3,34 | $3,41 | $3,23 | 9,50K |
| 2026-06-09 | $3,23 | -5,00 % | $3,36 | $3,41 | $3,14 | 19,10K |
| 2026-06-08 | $3,40 | +2,10 % | $3,40 | $3,45 | $3,29 | 13,70K |
| 2026-06-05 | $3,33 | -5,67 % | $3,49 | $3,56 | $3,31 | 15,30K |
| 2026-06-04 | $3,53 | -0,28 % | $3,54 | $3,68 | $3,40 | 24,50K |
| 2026-06-03 | $3,54 | -1,39 % | $3,64 | $3,64 | $3,36 | 30,30K |
| 2026-06-02 | $3,59 | -4,01 % | $3,78 | $3,78 | $3,55 | 30,10K |
| 2026-06-01 | $3,74 | +0,27 % | $3,70 | $3,79 | $3,65 | 25,70K |
| 2026-05-29 | $3,73 | +0,27 % | $3,66 | $3,73 | $3,66 | 19,90K |
| 2026-05-28 | $3,72 | -1,59 % | $3,79 | $3,83 | $3,62 | 16,90K |
| 2026-05-27 | $3,78 | -1,56 % | $3,88 | $3,93 | $3,70 | 44,30K |
| 2026-05-26 | $3,84 | +1,86 % | $3,90 | $3,92 | $3,75 | 69,10K |