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 | $2,49 | +2,46 % | $2,48 | $2,55 | $2,42 | 781,84K |
| 2026-10-01 | $2,43 | -3,75 % | $2,52 | $2,55 | $2,42 | 616,30K |
| 2026-09-30 | $2,53 | +1,20 % | $2,53 | $2,62 | $2,50 | 717,40K |
| 2026-09-29 | $2,50 | -5,30 % | $2,64 | $2,64 | $2,49 | 712,20K |
| 2026-09-28 | $2,64 | -0,38 % | $2,65 | $2,66 | $2,53 | 714,50K |
| 2026-09-25 | $2,65 | -1,12 % | $2,68 | $2,68 | $2,62 | 619,80K |
| 2026-09-24 | $2,68 | -1,47 % | $2,72 | $2,77 | $2,60 | 1,03M |
| 2026-09-23 | $2,72 | -5,88 % | $2,90 | $2,94 | $2,68 | 1,32M |
| 2026-09-22 | $2,89 | +7,43 % | $2,75 | $3,09 | $2,68 | 2,09M |
| 2026-09-21 | $2,69 | +2,67 % | $2,74 | $2,74 | $2,59 | 607,30K |
| 2026-09-18 | $2,62 | -1,13 % | $2,67 | $2,68 | $2,57 | 827,90K |
| 2026-09-17 | $2,65 | -0,75 % | $2,73 | $2,79 | $2,62 | 556,00K |
| 2026-09-16 | $2,67 | -1,48 % | $2,71 | $2,72 | $2,64 | 737,50K |
| 2026-09-15 | $2,71 | -2,17 % | $2,79 | $2,81 | $2,65 | 804,80K |
| 2026-09-14 | $2,77 | -0,36 % | $2,88 | $2,88 | $2,75 | 519,60K |
| 2026-09-11 | $2,78 | 0,00 % | $2,82 | $2,86 | $2,75 | 638,20K |
| 2026-09-10 | $2,78 | -1,42 % | $2,78 | $2,81 | $2,75 | 744,50K |
| 2026-09-09 | $2,82 | -3,75 % | $2,95 | $2,99 | $2,81 | 670,40K |
| 2026-09-08 | $2,93 | -2,98 % | $3,02 | $3,03 | $2,91 | 1,02M |
| 2026-09-04 | $3,02 | +3,07 % | $2,97 | $3,06 | $2,93 | 1,20M |
| 2026-09-03 | $2,93 | -2,01 % | $3,07 | $3,10 | $2,92 | 1,15M |
| 2026-09-02 | $2,99 | -0,66 % | $3,04 | $3,13 | $2,92 | 1,22M |
| 2026-09-01 | $3,01 | +1,01 % | $2,93 | $3,03 | $2,88 | 1,30M |
| 2026-08-31 | $2,98 | -6,88 % | $3,17 | $3,17 | $2,92 | 1,84M |
| 2026-08-28 | $3,20 | -3,61 % | $3,29 | $3,32 | $3,17 | 1,01M |
| 2026-08-27 | $3,32 | -0,90 % | $3,36 | $3,42 | $3,24 | 970,70K |
| 2026-08-26 | $3,35 | -3,46 % | $3,47 | $3,50 | $3,34 | 816,00K |
| 2026-08-25 | $3,47 | +1,76 % | $3,45 | $3,50 | $3,40 | 970,10K |
| 2026-08-24 | $3,41 | -1,16 % | $3,43 | $3,43 | $3,27 | 1,14M |
| 2026-08-21 | $3,45 | -1,99 % | $3,54 | $3,58 | $3,41 | 743,90K |
| 2026-08-20 | $3,52 | -0,85 % | $3,53 | $3,59 | $3,42 | 576,80K |
| 2026-08-19 | $3,55 | -1,93 % | $3,65 | $3,71 | $3,53 | 1,11M |
| 2026-08-18 | $3,62 | +1,12 % | $3,55 | $3,68 | $3,54 | 612,90K |
| 2026-08-17 | $3,58 | +1,13 % | $3,54 | $3,74 | $3,54 | 866,50K |
| 2026-08-14 | $3,54 | -4,32 % | $3,60 | $3,70 | $3,49 | 1,34M |
| 2026-08-13 | $3,70 | -1,86 % | $3,81 | $3,85 | $3,69 | 626,50K |
| 2026-08-12 | $3,77 | +0,53 % | $3,75 | $3,81 | $3,69 | 796,10K |
| 2026-08-11 | $3,75 | +1,90 % | $3,66 | $3,76 | $3,60 | 724,00K |
| 2026-08-10 | $3,68 | -0,27 % | $3,68 | $3,88 | $3,61 | 1,02M |
| 2026-08-07 | $3,69 | +6,65 % | $3,46 | $3,70 | $3,44 | 929,70K |
| 2026-08-06 | $3,46 | +0,58 % | $3,44 | $3,52 | $3,40 | 655,00K |
| 2026-08-05 | $3,44 | -1,43 % | $3,52 | $3,56 | $3,42 | 771,10K |
| 2026-08-04 | $3,49 | +1,75 % | $3,44 | $3,53 | $3,43 | 805,20K |
| 2026-08-03 | $3,43 | +1,48 % | $3,42 | $3,50 | $3,32 | 1,60M |
| 2026-07-31 | $3,38 | -0,88 % | $3,41 | $3,49 | $3,26 | 642,20K |
| 2026-07-30 | $3,41 | +3,02 % | $3,35 | $3,42 | $3,30 | 1,08M |
| 2026-07-29 | $3,31 | -2,65 % | $3,41 | $3,50 | $3,30 | 1,08M |
| 2026-07-28 | $3,40 | -4,76 % | $3,54 | $3,56 | $3,32 | 1,52M |
| 2026-07-27 | $3,57 | -0,28 % | $3,67 | $3,77 | $3,54 | 1,57M |
| 2026-07-24 | $3,58 | -4,28 % | $3,76 | $3,76 | $3,50 | 1,28M |
| 2026-07-23 | $3,74 | +0,54 % | $3,84 | $3,84 | $3,62 | 617,10K |
| 2026-07-22 | $3,72 | -5,82 % | $3,92 | $3,95 | $3,69 | 908,00K |
| 2026-07-21 | $3,95 | +2,33 % | $3,98 | $4,03 | $3,90 | 579,40K |
| 2026-07-20 | $3,86 | -5,16 % | $4,07 | $4,23 | $3,86 | 770,50K |
| 2026-07-17 | $4,07 | +5,99 % | $3,85 | $4,09 | $3,83 | 787,20K |
| 2026-07-16 | $3,84 | -4,48 % | $4,01 | $4,08 | $3,80 | 758,60K |
| 2026-07-15 | $4,02 | -0,74 % | $4,02 | $4,09 | $3,93 | 1,24M |
| 2026-07-14 | $4,05 | +4,92 % | $3,88 | $4,05 | $3,81 | 1,03M |
| 2026-07-13 | $3,86 | +0,26 % | $3,83 | $3,88 | $3,75 | 922,40K |
| 2026-07-10 | $3,85 | -6,78 % | $4,11 | $4,12 | $3,81 | 1,39M |
| 2026-07-09 | $4,13 | -1,90 % | $4,20 | $4,24 | $3,99 | 1,42M |
| 2026-07-08 | $4,21 | +7,12 % | $3,94 | $4,26 | $3,89 | 2,17M |
| 2026-07-07 | $3,93 | -1,01 % | $3,99 | $4,13 | $3,89 | 1,76M |
| 2026-07-06 | $3,97 | +0,51 % | $3,95 | $4,05 | $3,90 | 1,70M |
| 2026-07-02 | $3,95 | +1,28 % | $3,95 | $3,99 | $3,82 | 1,16M |
| 2026-07-01 | $3,90 | -1,02 % | $3,95 | $4,09 | $3,85 | 1,63M |
| 2026-06-30 | $3,94 | +1,55 % | $3,87 | $4,00 | $3,83 | 1,32M |
| 2026-06-29 | $3,88 | +2,65 % | $3,78 | $4,10 | $3,76 | 2,22M |
| 2026-06-26 | $3,78 | +3,56 % | $3,63 | $4,10 | $3,62 | 6,12M |
| 2026-06-25 | $3,65 | -7,83 % | $4,00 | $4,09 | $3,64 | 1,33M |
| 2026-06-24 | $3,96 | +0,25 % | $4,06 | $4,30 | $3,85 | 1,91M |
| 2026-06-23 | $3,95 | +3,67 % | $3,80 | $4,21 | $3,70 | 2,64M |
| 2026-06-22 | $3,81 | -2,81 % | $4,04 | $4,49 | $3,79 | 4,47M |
| 2026-06-18 | $3,92 | +5,95 % | $3,78 | $3,96 | $3,75 | 2,64M |
| 2026-06-17 | $3,70 | +6,32 % | $3,53 | $3,79 | $3,52 | 1,49M |
| 2026-06-16 | $3,48 | +1,46 % | $3,45 | $3,54 | $3,42 | 574,40K |
| 2026-06-15 | $3,43 | -3,92 % | $3,61 | $3,70 | $3,41 | 958,90K |
| 2026-06-12 | $3,57 | 0,00 % | $3,60 | $3,77 | $3,56 | 1,31M |
| 2026-06-11 | $3,57 | +3,18 % | $3,46 | $3,59 | $3,38 | 767,70K |
| 2026-06-10 | $3,46 | -2,54 % | $3,56 | $3,63 | $3,45 | 754,20K |
| 2026-06-09 | $3,55 | -0,84 % | $3,62 | $3,71 | $3,43 | 1,22M |
| 2026-06-08 | $3,58 | +4,99 % | $3,74 | $3,80 | $3,40 | 1,83M |
| 2026-06-05 | $3,41 | -5,28 % | $3,59 | $3,60 | $3,38 | 757,80K |
| 2026-06-04 | $3,60 | +3,15 % | $3,50 | $3,71 | $3,49 | 617,00K |
| 2026-06-03 | $3,49 | -1,13 % | $3,50 | $3,51 | $3,43 | 1,06M |
| 2026-06-02 | $3,53 | -6,12 % | $3,73 | $3,73 | $3,53 | 950,70K |
| 2026-06-01 | $3,76 | -1,31 % | $3,79 | $3,81 | $3,61 | 900,20K |
| 2026-05-29 | $3,81 | -1,55 % | $3,88 | $3,90 | $3,78 | 794,60K |
| 2026-05-28 | $3,87 | -0,77 % | $3,88 | $3,88 | $3,77 | 681,60K |
| 2026-05-27 | $3,90 | +0,26 % | $3,86 | $3,97 | $3,82 | 963,50K |