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 | $1,79 | +26,06 % | $1,49 | $2,17 | $1,46 | 4,14M |
| 2026-09-30 | $1,42 | -7,79 % | $1,38 | $1,43 | $1,31 | 49,80K |
| 2026-09-29 | $1,54 | +27,38 % | $1,25 | $1,73 | $1,15 | 1,01M |
| 2026-09-28 | $1,21 | -0,82 % | $1,20 | $1,23 | $1,13 | 19,10K |
| 2026-09-25 | $1,22 | -3,18 % | $1,16 | $1,26 | $1,16 | 9,50K |
| 2026-09-24 | $1,26 | +0,88 % | $1,25 | $1,29 | $1,17 | 16,60K |
| 2026-09-23 | $1,25 | +5,76 % | $1,24 | $1,29 | $1,19 | 15,10K |
| 2026-09-22 | $1,18 | -4,07 % | $1,28 | $1,28 | $1,18 | 18,70K |
| 2026-09-21 | $1,23 | -3,91 % | $1,30 | $1,30 | $1,23 | 5,20K |
| 2026-09-18 | $1,28 | +3,23 % | $1,24 | $1,35 | $1,24 | 41,40K |
| 2026-09-17 | $1,24 | +0,24 % | $1,17 | $1,24 | $1,17 | 8,30K |
| 2026-09-16 | $1,24 | +1,39 % | $1,29 | $1,30 | $1,16 | 16,70K |
| 2026-09-15 | $1,22 | 0,00 % | $1,21 | $1,26 | $1,20 | 9,80K |
| 2026-09-14 | $1,22 | +1,67 % | $1,23 | $1,23 | $1,15 | 7,00K |
| 2026-09-11 | $1,20 | +4,35 % | $1,15 | $1,26 | $1,15 | 76,40K |
| 2026-09-10 | $1,15 | -2,54 % | $1,20 | $1,22 | $1,15 | 5,60K |
| 2026-09-09 | $1,18 | -3,28 % | $1,24 | $1,24 | $1,12 | 35,60K |
| 2026-09-08 | $1,22 | 0,00 % | $1,25 | $1,25 | $1,18 | 15,90K |
| 2026-09-04 | $1,22 | +3,39 % | $1,19 | $1,28 | $1,16 | 12,20K |
| 2026-09-03 | $1,18 | -1,67 % | $1,26 | $1,31 | $1,17 | 18,30K |
| 2026-09-02 | $1,20 | -1,64 % | $1,30 | $1,30 | $1,19 | 19,30K |
| 2026-09-01 | $1,22 | -4,69 % | $1,23 | $1,26 | $1,21 | 6,00K |
| 2026-08-31 | $1,28 | -3,03 % | $1,26 | $1,32 | $1,16 | 31,30K |
| 2026-08-28 | $1,32 | +0,76 % | $1,38 | $1,38 | $1,27 | 18,00K |
| 2026-08-27 | $1,31 | -2,96 % | $1,35 | $1,40 | $1,28 | 29,60K |
| 2026-08-26 | $1,35 | 0,00 % | $1,34 | $1,40 | $1,32 | 22,20K |
| 2026-08-25 | $1,35 | +5,47 % | $1,27 | $1,41 | $1,26 | 40,60K |
| 2026-08-24 | $1,28 | +1,59 % | $1,16 | $1,59 | $1,08 | 625,90K |
| 2026-08-21 | $1,26 | -6,67 % | $1,32 | $1,35 | $1,26 | 28,80K |
| 2026-08-20 | $1,35 | -14,56 % | $1,51 | $1,53 | $1,25 | 135,80K |
| 2026-08-19 | $1,58 | -23,30 % | $1,68 | $1,76 | $1,28 | 491,90K |
| 2026-08-18 | $2,06 | +42,07 % | $1,88 | $2,41 | $1,70 | 20,43M |
| 2026-08-17 | $1,45 | -16,67 % | $1,72 | $1,87 | $1,19 | 562,30K |
| 2026-08-14 | $1,74 | +13,73 % | $1,55 | $1,74 | $1,55 | 35,70K |
| 2026-08-13 | $1,53 | +2,68 % | $1,50 | $1,54 | $1,42 | 19,70K |
| 2026-08-12 | $1,49 | +2,05 % | $1,41 | $1,49 | $1,41 | 4,00K |
| 2026-08-11 | $1,46 | +2,82 % | $1,41 | $1,47 | $1,40 | 3,40K |
| 2026-08-10 | $1,42 | +13,60 % | $1,37 | $1,44 | $1,26 | 23,60K |
| 2026-08-07 | $1,25 | -2,34 % | $1,29 | $1,36 | $1,23 | 26,00K |
| 2026-08-06 | $1,28 | -1,54 % | $1,25 | $1,28 | $1,22 | 5,30K |
| 2026-08-05 | $1,30 | +4,75 % | $1,25 | $1,30 | $1,20 | 14,40K |
| 2026-08-04 | $1,24 | +0,89 % | $1,24 | $1,25 | $1,18 | 7,00K |
| 2026-08-03 | $1,23 | +6,96 % | $1,19 | $1,23 | $1,19 | 2,50K |
| 2026-07-31 | $1,15 | 0,00 % | $1,17 | $1,19 | $1,15 | 4,50K |
| 2026-07-30 | $1,15 | +2,68 % | $1,12 | $1,17 | $1,01 | 19,10K |
| 2026-07-29 | $1,12 | -6,67 % | $1,18 | $1,18 | $1,10 | 9,40K |
| 2026-07-28 | $1,20 | -13,36 % | $1,48 | $1,55 | $1,05 | 34,60K |
| 2026-07-27 | $1,38 | -28,31 % | $1,80 | $1,93 | $1,35 | 41,30K |
| 2026-07-24 | $1,93 | +0,63 % | $1,68 | $1,97 | $1,68 | 2,30K |
| 2026-07-23 | $1,92 | -1,54 % | $1,89 | $1,92 | $1,76 | 3,40K |
| 2026-07-22 | $1,95 | -3,08 % | $2,05 | $2,15 | $1,80 | 9,10K |
| 2026-07-21 | $2,01 | +3,71 % | $1,90 | $2,09 | $1,88 | 25,90K |
| 2026-07-20 | $1,94 | +6,30 % | $1,70 | $1,96 | $1,65 | 5,70K |
| 2026-07-17 | $1,83 | +5,49 % | $1,71 | $1,85 | $1,71 | 5,50K |
| 2026-07-16 | $1,73 | -4,95 % | $1,77 | $1,78 | $1,58 | 8,10K |
| 2026-07-15 | $1,82 | +8,98 % | $1,58 | $1,98 | $1,58 | 45,20K |
| 2026-07-14 | $1,67 | +1,21 % | $1,59 | $1,69 | $1,50 | 2,80K |
| 2026-07-13 | $1,65 | +2,48 % | $1,60 | $1,65 | $1,60 | 2,50K |
| 2026-07-10 | $1,61 | -2,95 % | $1,57 | $1,69 | $1,52 | 3,30K |
| 2026-07-09 | $1,66 | +1,16 % | $1,68 | $1,68 | $1,56 | 2,80K |
| 2026-07-08 | $1,64 | -2,96 % | $1,61 | $1,74 | $1,49 | 9,60K |
| 2026-07-07 | $1,69 | +6,29 % | $1,69 | $1,71 | $1,61 | 2,10K |
| 2026-07-06 | $1,59 | -2,45 % | $1,57 | $1,63 | $1,57 | 6,10K |
| 2026-07-02 | $1,63 | -0,55 % | $1,61 | $1,64 | $1,59 | 1,90K |
| 2026-07-01 | $1,64 | -0,06 % | $1,60 | $1,64 | $1,52 | 2,60K |
| 2026-06-30 | $1,64 | -0,61 % | $1,64 | $1,65 | $1,27 | 5,70K |
| 2026-06-29 | $1,65 | 0,00 % | $1,64 | $1,65 | $1,61 | 1,60K |
| 2026-06-26 | $1,65 | +1,23 % | $1,54 | $1,75 | $1,45 | 8,00K |
| 2026-06-25 | $1,63 | -4,12 % | $1,72 | $1,77 | $1,48 | 13,10K |
| 2026-06-24 | $1,70 | +3,03 % | $1,65 | $1,80 | $1,61 | 7,40K |
| 2026-06-23 | $1,65 | +4,43 % | $1,59 | $1,70 | $1,49 | 16,60K |
| 2026-06-22 | $1,58 | -8,14 % | $1,66 | $1,69 | $1,53 | 9,60K |
| 2026-06-18 | $1,72 | +1,18 % | $1,72 | $1,85 | $1,60 | 38,70K |
| 2026-06-17 | $1,70 | +1,80 % | $1,61 | $1,75 | $1,60 | 9,10K |
| 2026-06-16 | $1,67 | +5,70 % | $1,57 | $1,69 | $1,48 | 17,30K |
| 2026-06-15 | $1,58 | -7,60 % | $1,70 | $1,77 | $1,48 | 15,70K |
| 2026-06-12 | $1,71 | -7,57 % | $1,82 | $1,90 | $1,46 | 23,10K |
| 2026-06-11 | $1,85 | -5,13 % | $1,92 | $1,93 | $1,76 | 21,10K |
| 2026-06-10 | $1,95 | -4,88 % | $2,04 | $2,05 | $1,71 | 32,50K |
| 2026-06-09 | $2,05 | +17,14 % | $1,75 | $3,07 | $1,70 | 304,30K |
| 2026-06-08 | $1,75 | 0,00 % | $1,75 | $1,85 | $1,65 | 42,80K |
| 2026-06-05 | $1,75 | +13,64 % | $1,49 | $1,75 | $1,49 | 15,60K |
| 2026-06-04 | $1,54 | -4,94 % | $1,59 | $1,59 | $1,51 | 3,60K |
| 2026-06-03 | $1,62 | +1,95 % | $1,47 | $1,65 | $1,46 | 7,30K |
| 2026-06-02 | $1,59 | +0,51 % | $1,51 | $1,62 | $1,50 | 7,00K |
| 2026-06-01 | $1,58 | +2,66 % | $1,62 | $1,63 | $1,52 | 6,20K |
| 2026-05-29 | $1,54 | -3,75 % | $1,60 | $1,60 | $1,45 | 8,20K |
| 2026-05-28 | $1,60 | +1,27 % | $1,64 | $1,64 | $1,53 | 4,20K |
| 2026-05-27 | $1,58 | -1,80 % | $1,51 | $1,61 | $1,43 | 9,10K |
| 2026-05-26 | $1,61 | +9,46 % | $1,56 | $1,71 | $1,45 | 11,90K |