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 | $2,01 | +1,52 % | $2,20 | $2,20 | $1,98 | 1,10K |
| 2026-09-30 | $1,98 | -4,12 % | $1,98 | $1,98 | $1,98 | 900 |
| 2026-09-29 | $2,07 | +2,23 % | $2,00 | $2,14 | $2,00 | 2,20K |
| 2026-09-28 | $2,02 | -1,94 % | $2,12 | $2,12 | $2,02 | 1,00K |
| 2026-09-25 | $2,06 | +2,49 % | $1,98 | $2,20 | $1,98 | 3,70K |
| 2026-09-24 | $2,01 | 0,00 % | $1,98 | $2,09 | $1,96 | 5,10K |
| 2026-09-23 | $2,01 | -6,94 % | $2,12 | $2,25 | $1,98 | 16,50K |
| 2026-09-22 | $2,16 | -1,82 % | $2,16 | $2,16 | $2,04 | 6,90K |
| 2026-09-21 | $2,20 | +1,85 % | $2,18 | $2,34 | $2,17 | 22,40K |
| 2026-09-18 | $2,16 | +5,88 % | $2,20 | $2,20 | $2,16 | 2,30K |
| 2026-09-17 | $2,04 | +0,99 % | $2,04 | $2,04 | $2,04 | 1,90K |
| 2026-09-16 | $2,02 | +1,00 % | $2,05 | $2,14 | $2,01 | 3,60K |
| 2026-09-15 | $2,00 | -1,48 % | $2,12 | $2,19 | $2,00 | 3,90K |
| 2026-09-14 | $2,03 | -4,69 % | $2,08 | $2,20 | $2,00 | 4,90K |
| 2026-09-11 | $2,13 | -1,39 % | $2,16 | $2,25 | $2,13 | 5,60K |
| 2026-09-10 | $2,16 | -0,46 % | $2,20 | $2,20 | $2,15 | 4,40K |
| 2026-09-09 | $2,17 | +0,74 % | $2,16 | $2,33 | $2,16 | 1,30K |
| 2026-09-08 | $2,15 | -2,97 % | $2,35 | $2,35 | $2,15 | 1,70K |
| 2026-09-04 | $2,22 | 0,00 % | $2,26 | $2,26 | $2,19 | 2,00K |
| 2026-09-03 | $2,22 | -5,97 % | $2,20 | $2,22 | $2,13 | 2,10K |
| 2026-09-02 | $2,36 | +4,47 % | $2,36 | $2,36 | $2,36 | 1,30K |
| 2026-09-01 | $2,26 | +4,63 % | $2,14 | $2,26 | $2,13 | 2,10K |
| 2026-08-31 | $2,16 | -6,09 % | $2,17 | $2,29 | $2,13 | 5,80K |
| 2026-08-28 | $2,30 | +3,60 % | $2,24 | $2,31 | $2,24 | 4,40K |
| 2026-08-27 | $2,22 | +0,68 % | $2,15 | $2,22 | $2,15 | 3,10K |
| 2026-08-26 | $2,20 | -1,17 % | $2,26 | $2,26 | $2,15 | 3,30K |
| 2026-08-25 | $2,23 | -2,79 % | $2,08 | $2,23 | $2,08 | 1,80K |
| 2026-08-24 | $2,30 | -1,08 % | $2,30 | $2,34 | $2,18 | 16,00K |
| 2026-08-21 | $2,32 | +6,18 % | $2,04 | $2,33 | $2,04 | 15,10K |
| 2026-08-20 | $2,18 | +5,05 % | $1,92 | $2,31 | $1,92 | 29,70K |
| 2026-08-19 | $2,08 | +3,48 % | $2,01 | $2,19 | $1,97 | 17,60K |
| 2026-08-18 | $2,01 | +0,50 % | $2,03 | $2,03 | $1,95 | 5,40K |
| 2026-08-17 | $2,00 | -1,48 % | $2,00 | $2,04 | $2,00 | 3,20K |
| 2026-08-14 | $2,03 | +4,64 % | $2,07 | $2,15 | $1,88 | 3,60K |
| 2026-08-13 | $1,94 | -1,02 % | $1,91 | $2,18 | $1,91 | 1,70K |
| 2026-08-12 | $1,96 | -6,89 % | $1,90 | $2,21 | $1,90 | 2,90K |
| 2026-08-11 | $2,11 | +1,69 % | $1,93 | $2,11 | $1,93 | 1,50K |
| 2026-08-10 | $2,07 | +5,61 % | $1,92 | $2,07 | $1,87 | 34,30K |
| 2026-08-07 | $1,96 | +2,62 % | $1,93 | $2,09 | $1,88 | 5,80K |
| 2026-08-06 | $1,91 | +3,80 % | $1,82 | $2,03 | $1,82 | 1,50K |
| 2026-08-05 | $1,84 | -1,45 % | $1,84 | $1,94 | $1,80 | 3,50K |
| 2026-08-04 | $1,87 | -2,76 % | $1,94 | $1,94 | $1,75 | 12,90K |
| 2026-08-03 | $1,92 | -2,04 % | $1,90 | $1,97 | $1,90 | 2,10K |
| 2026-07-31 | $1,96 | +0,51 % | $1,95 | $1,96 | $1,70 | 7,40K |
| 2026-07-30 | $1,95 | -2,50 % | $2,00 | $2,00 | $1,75 | 20,10K |
| 2026-07-29 | $2,00 | -4,85 % | $2,00 | $2,05 | $2,00 | 4,80K |
| 2026-07-28 | $2,10 | +4,01 % | $2,01 | $2,10 | $2,01 | 1,10K |
| 2026-07-27 | $2,02 | 0,00 % | $2,02 | $2,02 | $2,02 | 0 |
| 2026-07-24 | $2,02 | 0,00 % | $2,02 | $2,02 | $2,02 | 0 |
| 2026-07-23 | $2,02 | +0,05 % | $2,02 | $2,02 | $2,02 | 1,10K |
| 2026-07-22 | $2,02 | 0,00 % | $2,02 | $2,02 | $2,02 | 700 |
| 2026-07-21 | $2,02 | -1,46 % | $2,02 | $2,03 | $2,01 | 2,40K |
| 2026-07-20 | $2,05 | +0,99 % | $2,05 | $2,05 | $2,05 | 1,20K |
| 2026-07-17 | $2,03 | -0,98 % | $2,01 | $2,11 | $2,01 | 2,40K |
| 2026-07-16 | $2,05 | -1,44 % | $2,06 | $2,13 | $2,01 | 2,90K |
| 2026-07-15 | $2,08 | +3,02 % | $2,02 | $2,21 | $2,02 | 2,90K |
| 2026-07-14 | $2,02 | -4,99 % | $2,00 | $2,16 | $2,00 | 5,70K |
| 2026-07-13 | $2,13 | +0,24 % | $2,19 | $2,20 | $2,01 | 2,20K |
| 2026-07-10 | $2,12 | -0,70 % | $2,03 | $2,12 | $2,03 | 1,10K |
| 2026-07-09 | $2,13 | -3,04 % | $2,25 | $2,25 | $2,13 | 4,00K |
| 2026-07-08 | $2,20 | +3,38 % | $2,18 | $2,20 | $2,10 | 2,30K |
| 2026-07-07 | $2,13 | +0,95 % | $2,10 | $2,18 | $2,01 | 3,50K |
| 2026-07-06 | $2,11 | +5,50 % | $2,01 | $2,14 | $2,01 | 4,50K |
| 2026-07-02 | $2,00 | -11,11 % | $2,25 | $2,25 | $2,00 | 6,70K |
| 2026-07-01 | $2,25 | +3,21 % | $2,10 | $2,25 | $2,04 | 4,40K |
| 2026-06-30 | $2,18 | +3,32 % | $2,30 | $2,39 | $2,10 | 16,80K |
| 2026-06-29 | $2,11 | +14,67 % | $1,83 | $2,39 | $1,83 | 20,80K |
| 2026-06-26 | $1,84 | -18,22 % | $2,14 | $2,37 | $1,71 | 23,50K |
| 2026-06-25 | $2,25 | -0,44 % | $2,11 | $2,45 | $2,10 | 8,70K |
| 2026-06-24 | $2,26 | -4,64 % | $2,32 | $2,32 | $2,20 | 3,90K |
| 2026-06-23 | $2,37 | -0,21 % | $2,42 | $2,63 | $2,28 | 6,70K |
| 2026-06-22 | $2,38 | -6,50 % | $2,50 | $2,80 | $2,38 | 26,80K |
| 2026-06-18 | $2,54 | +5,39 % | $2,40 | $2,54 | $2,33 | 12,80K |
| 2026-06-17 | $2,41 | +23,59 % | $2,08 | $2,70 | $2,04 | 188,90K |
| 2026-06-16 | $1,95 | -9,72 % | $1,94 | $2,05 | $1,94 | 6,30K |
| 2026-06-15 | $2,16 | +8,00 % | $2,00 | $2,40 | $2,00 | 4,60K |
| 2026-06-12 | $2,00 | -9,91 % | $2,01 | $2,16 | $2,00 | 15,00K |
| 2026-06-11 | $2,22 | +4,72 % | $2,00 | $2,22 | $1,84 | 95,10K |
| 2026-06-10 | $2,12 | -3,20 % | $2,17 | $2,30 | $2,07 | 7,40K |
| 2026-06-09 | $2,19 | -2,67 % | $2,24 | $2,24 | $2,07 | 3,20K |
| 2026-06-08 | $2,25 | +7,40 % | $2,07 | $2,40 | $2,07 | 2,80K |
| 2026-06-05 | $2,10 | +0,14 % | $2,09 | $2,12 | $2,07 | 1,50K |
| 2026-06-04 | $2,09 | -2,70 % | $2,07 | $2,10 | $2,07 | 3,10K |
| 2026-06-03 | $2,15 | 0,00 % | $2,11 | $2,15 | $2,11 | 3,20K |
| 2026-06-02 | $2,15 | +1,90 % | $2,10 | $2,15 | $2,10 | 2,50K |
| 2026-06-01 | $2,11 | -1,40 % | $2,11 | $2,26 | $2,07 | 3,80K |
| 2026-05-29 | $2,14 | +13,83 % | $2,00 | $2,33 | $2,00 | 13,50K |
| 2026-05-28 | $1,88 | -9,18 % | $1,80 | $2,02 | $1,80 | 7,90K |
| 2026-05-27 | $2,07 | +3,50 % | $2,00 | $2,09 | $1,90 | 5,60K |
| 2026-05-26 | $2,00 | -4,31 % | $2,05 | $2,05 | $2,00 | 6,10K |