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 | $2,80 | +12,00 % | $2,54 | $3,07 | $2,40 | 542,79K |
| 2026-09-30 | $2,50 | -17,76 % | $2,19 | $2,60 | $2,05 | 1,15M |
| 2026-09-29 | $3,04 | +55,90 % | $2,01 | $5,70 | $1,99 | 42,67M |
| 2026-09-28 | $1,95 | -7,58 % | $1,99 | $2,10 | $1,90 | 138,90K |
| 2026-09-25 | $2,11 | -8,26 % | $2,20 | $2,27 | $2,11 | 25,70K |
| 2026-09-24 | $2,30 | -8,37 % | $2,51 | $2,54 | $2,26 | 73,30K |
| 2026-09-23 | $2,51 | -3,46 % | $2,58 | $2,58 | $2,51 | 15,20K |
| 2026-09-22 | $2,60 | +0,39 % | $2,57 | $2,62 | $2,57 | 19,60K |
| 2026-09-21 | $2,59 | +1,57 % | $2,55 | $2,60 | $2,55 | 24,60K |
| 2026-09-18 | $2,55 | 0,00 % | $2,58 | $2,63 | $2,55 | 6,90K |
| 2026-09-17 | $2,55 | +1,19 % | $2,55 | $2,58 | $2,52 | 13,30K |
| 2026-09-16 | $2,52 | -1,95 % | $2,59 | $2,61 | $2,52 | 28,20K |
| 2026-09-15 | $2,57 | +1,58 % | $2,56 | $2,62 | $2,54 | 8,50K |
| 2026-09-14 | $2,53 | +1,20 % | $2,54 | $2,63 | $2,52 | 18,50K |
| 2026-09-11 | $2,50 | -1,57 % | $2,60 | $2,63 | $2,50 | 11,20K |
| 2026-09-10 | $2,54 | -2,68 % | $2,60 | $2,66 | $2,54 | 18,40K |
| 2026-09-09 | $2,61 | +0,77 % | $2,60 | $2,65 | $2,60 | 10,50K |
| 2026-09-08 | $2,59 | 0,00 % | $2,59 | $2,63 | $2,59 | 25,50K |
| 2026-09-04 | $2,59 | 0,00 % | $2,58 | $2,66 | $2,58 | 15,60K |
| 2026-09-03 | $2,59 | +1,57 % | $2,55 | $2,62 | $2,55 | 17,60K |
| 2026-09-02 | $2,55 | -1,54 % | $2,49 | $2,63 | $2,49 | 23,20K |
| 2026-09-01 | $2,59 | 0,00 % | $2,63 | $2,63 | $2,47 | 47,30K |
| 2026-08-31 | $2,59 | -1,52 % | $2,66 | $2,66 | $2,55 | 28,10K |
| 2026-08-28 | $2,63 | 0,00 % | $2,66 | $2,66 | $2,56 | 26,50K |
| 2026-08-27 | $2,63 | +0,38 % | $2,63 | $2,73 | $2,55 | 62,50K |
| 2026-08-26 | $2,62 | -1,13 % | $2,65 | $2,65 | $2,55 | 74,60K |
| 2026-08-25 | $2,65 | -10,17 % | $2,61 | $2,78 | $2,61 | 344,60K |
| 2026-08-24 | $2,95 | +17,06 % | $3,01 | $3,35 | $2,75 | 10,38M |
| 2026-08-21 | $2,52 | 0,00 % | $2,46 | $2,60 | $2,46 | 3,08M |
| 2026-08-20 | $2,52 | -1,95 % | $2,60 | $2,62 | $2,51 | 14,40K |
| 2026-08-19 | $2,57 | +2,80 % | $2,49 | $2,58 | $2,42 | 26,50K |
| 2026-08-18 | $2,50 | -5,30 % | $2,57 | $2,61 | $2,50 | 29,30K |
| 2026-08-17 | $2,64 | -2,22 % | $2,67 | $2,69 | $2,52 | 36,90K |
| 2026-08-14 | $2,70 | +3,45 % | $2,67 | $2,84 | $2,62 | 150,60K |
| 2026-08-13 | $2,61 | +2,35 % | $2,44 | $2,61 | $2,44 | 48,10K |
| 2026-08-12 | $2,55 | -0,39 % | $2,67 | $2,70 | $2,50 | 39,70K |
| 2026-08-11 | $2,56 | -1,92 % | $2,59 | $2,65 | $2,53 | 36,80K |
| 2026-08-10 | $2,61 | -2,25 % | $2,63 | $2,67 | $2,52 | 41,70K |
| 2026-08-07 | $2,67 | +1,14 % | $2,62 | $2,68 | $2,54 | 77,80K |
| 2026-08-06 | $2,64 | +1,93 % | $2,57 | $2,69 | $2,46 | 108,10K |
| 2026-08-05 | $2,59 | -4,43 % | $2,46 | $2,70 | $2,31 | 224,70K |
| 2026-08-04 | $2,71 | +19,91 % | $2,99 | $3,23 | $2,66 | 11,93M |
| 2026-08-03 | $2,26 | -1,31 % | $2,33 | $2,42 | $2,25 | 4,34M |
| 2026-07-31 | $2,29 | +1,78 % | $2,22 | $2,36 | $2,22 | 17,80K |
| 2026-07-30 | $2,25 | -0,88 % | $2,49 | $2,50 | $2,25 | 85,70K |
| 2026-07-29 | $2,27 | +1,34 % | $2,20 | $2,32 | $2,19 | 41,50K |
| 2026-07-28 | $2,24 | -0,88 % | $2,21 | $2,32 | $2,21 | 247,40K |
| 2026-07-27 | $2,26 | -0,88 % | $2,29 | $2,29 | $2,24 | 10,90K |
| 2026-07-24 | $2,28 | +1,79 % | $2,21 | $2,33 | $2,18 | 40,80K |
| 2026-07-23 | $2,24 | -4,68 % | $2,26 | $2,32 | $2,20 | 40,00K |
| 2026-07-22 | $2,35 | +2,62 % | $2,33 | $2,40 | $2,23 | 134,50K |
| 2026-07-21 | $2,29 | -0,43 % | $2,30 | $2,38 | $2,13 | 81,60K |
| 2026-07-20 | $2,30 | -13,21 % | $2,27 | $2,32 | $2,11 | 147,20K |
| 2026-07-17 | $2,65 | -11,37 % | $2,86 | $2,89 | $2,55 | 419,70K |
| 2026-07-16 | $2,99 | +43,75 % | $2,62 | $3,18 | $2,49 | 24,50M |
| 2026-07-15 | $2,08 | -3,26 % | $2,10 | $2,15 | $2,00 | 43,60K |
| 2026-07-14 | $2,15 | -6,52 % | $2,30 | $2,30 | $2,08 | 112,20K |
| 2026-07-13 | $2,30 | -0,86 % | $2,26 | $2,35 | $2,20 | 37,20K |
| 2026-07-10 | $2,32 | 0,00 % | $2,38 | $2,55 | $2,28 | 77,90K |
| 2026-07-09 | $2,32 | +1,75 % | $2,30 | $2,50 | $2,17 | 45,80K |
| 2026-07-08 | $2,28 | +1,33 % | $2,45 | $2,45 | $2,23 | 65,40K |
| 2026-07-07 | $2,25 | -0,44 % | $2,21 | $2,33 | $2,20 | 31,40K |
| 2026-07-06 | $2,26 | +2,73 % | $2,11 | $2,28 | $2,10 | 82,00K |
| 2026-07-02 | $2,20 | +7,32 % | $2,11 | $2,27 | $2,05 | 183,20K |
| 2026-07-01 | $2,05 | -0,97 % | $2,31 | $2,39 | $1,74 | 3,68M |
| 2026-06-30 | $2,07 | +4,02 % | $2,05 | $2,16 | $2,00 | 19,50K |
| 2026-06-29 | $1,99 | +1,02 % | $1,96 | $2,11 | $1,95 | 44,20K |
| 2026-06-26 | $1,97 | +6,49 % | $1,83 | $2,18 | $1,76 | 54,90K |
| 2026-06-25 | $1,85 | -6,09 % | $2,04 | $2,08 | $1,75 | 122,10K |
| 2026-06-24 | $1,97 | -7,08 % | $2,08 | $2,15 | $1,97 | 39,60K |
| 2026-06-23 | $2,12 | -10,55 % | $2,34 | $2,40 | $2,12 | 39,10K |
| 2026-06-22 | $2,37 | -11,57 % | $2,49 | $2,61 | $2,35 | 136,80K |
| 2026-06-18 | $2,68 | -3,25 % | $2,93 | $2,99 | $2,68 | 75,00K |
| 2026-06-17 | $2,77 | -8,58 % | $2,83 | $3,03 | $2,77 | 79,10K |
| 2026-06-16 | $3,03 | +12,22 % | $2,75 | $3,20 | $2,63 | 400,70K |
| 2026-06-15 | $2,70 | +18,42 % | $2,89 | $3,90 | $2,50 | 7,37M |
| 2026-06-12 | $2,28 | -25,00 % | $3,00 | $3,00 | $2,28 | 94,20K |
| 2026-06-11 | $3,04 | +9,75 % | $2,99 | $3,30 | $2,83 | 141,70K |
| 2026-06-10 | $2,77 | -18,53 % | $3,56 | $3,70 | $2,54 | 153,70K |
| 2026-06-09 | $3,40 | +8,63 % | $2,90 | $7,68 | $2,90 | 1,17M |
| 2026-06-08 | $3,13 | -24,40 % | $3,98 | $4,13 | $3,05 | 271,60K |
| 2026-06-05 | $4,14 | +22,85 % | $3,50 | $4,17 | $3,20 | 1,07M |
| 2026-06-04 | $3,37 | -29,79 % | $5,64 | $7,20 | $3,03 | 3,67M |
| 2026-06-03 | $4,80 | -3,03 % | $4,66 | $5,29 | $3,88 | 1,79M |
| 2026-06-02 | $4,95 | +209,37 % | $2,97 | $5,47 | $2,95 | 76,45M |
| 2026-06-01 | $1,60 | +2,56 % | $1,50 | $1,69 | $1,50 | 10,27M |
| 2026-05-29 | $1,56 | -9,30 % | $1,68 | $1,73 | $1,50 | 30,40K |
| 2026-05-28 | $1,72 | -0,58 % | $1,71 | $1,72 | $1,68 | 25,40K |
| 2026-05-27 | $1,73 | -2,26 % | $1,75 | $1,76 | $1,70 | 25,30K |
| 2026-05-26 | $1,77 | -3,28 % | $1,74 | $1,84 | $1,74 | 18,20K |