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 | $3,03 | 0,00 % | $2,93 | $3,06 | $2,86 | 37,60K |
| 2026-09-30 | $3,03 | -0,66 % | $2,96 | $3,06 | $2,87 | 38,10K |
| 2026-09-29 | $3,05 | +0,66 % | $2,93 | $3,22 | $2,93 | 73,40K |
| 2026-09-28 | $3,03 | -5,02 % | $3,07 | $3,36 | $2,75 | 194,70K |
| 2026-09-25 | $3,19 | +19,03 % | $2,78 | $4,88 | $2,60 | 8,56M |
| 2026-09-24 | $2,68 | +0,37 % | $2,65 | $2,69 | $2,49 | 41,80K |
| 2026-09-23 | $2,67 | +4,71 % | $2,60 | $2,68 | $2,50 | 21,90K |
| 2026-09-22 | $2,55 | +2,41 % | $2,49 | $2,60 | $2,49 | 16,30K |
| 2026-09-21 | $2,49 | 0,00 % | $2,43 | $2,63 | $2,43 | 27,90K |
| 2026-09-18 | $2,49 | -0,40 % | $2,42 | $2,54 | $2,42 | 26,90K |
| 2026-09-17 | $2,50 | -4,58 % | $2,58 | $2,63 | $2,44 | 74,80K |
| 2026-09-16 | $2,62 | -4,73 % | $2,75 | $2,80 | $2,54 | 43,00K |
| 2026-09-15 | $2,75 | +1,10 % | $2,64 | $2,76 | $2,61 | 35,00K |
| 2026-09-14 | $2,72 | -0,73 % | $2,84 | $2,85 | $2,68 | 33,90K |
| 2026-09-11 | $2,74 | -3,18 % | $2,82 | $2,91 | $2,74 | 24,80K |
| 2026-09-10 | $2,83 | +1,25 % | $2,76 | $2,99 | $2,75 | 54,70K |
| 2026-09-09 | $2,80 | -3,95 % | $2,87 | $3,02 | $2,69 | 61,90K |
| 2026-09-08 | $2,91 | -5,67 % | $3,04 | $3,04 | $2,80 | 83,80K |
| 2026-09-04 | $3,09 | -2,37 % | $3,24 | $3,27 | $3,01 | 50,40K |
| 2026-09-03 | $3,16 | -9,20 % | $3,36 | $3,82 | $3,13 | 155,40K |
| 2026-09-02 | $3,48 | +6,42 % | $3,27 | $3,48 | $3,21 | 49,80K |
| 2026-09-01 | $3,27 | -9,92 % | $3,57 | $3,57 | $3,21 | 101,90K |
| 2026-08-31 | $3,63 | +2,25 % | $3,55 | $3,66 | $3,53 | 35,00K |
| 2026-08-28 | $3,55 | -7,55 % | $3,72 | $3,73 | $3,44 | 89,60K |
| 2026-08-27 | $3,84 | -6,34 % | $4,11 | $4,11 | $3,83 | 61,80K |
| 2026-08-26 | $4,10 | 0,00 % | $4,16 | $4,16 | $3,89 | 62,00K |
| 2026-08-25 | $4,10 | +5,67 % | $3,88 | $4,21 | $3,78 | 129,30K |
| 2026-08-24 | $3,88 | -2,76 % | $3,91 | $3,98 | $3,79 | 53,10K |
| 2026-08-21 | $3,99 | -3,86 % | $4,03 | $4,09 | $3,88 | 72,70K |
| 2026-08-20 | $4,15 | -1,19 % | $4,25 | $4,25 | $3,88 | 116,00K |
| 2026-08-19 | $4,20 | +8,25 % | $3,93 | $4,38 | $3,86 | 359,20K |
| 2026-08-18 | $3,88 | +3,47 % | $3,72 | $4,09 | $3,48 | 274,30K |
| 2026-08-17 | $3,75 | -6,25 % | $3,86 | $4,03 | $3,70 | 98,60K |
| 2026-08-14 | $4,00 | -5,44 % | $4,22 | $4,34 | $4,00 | 130,40K |
| 2026-08-13 | $4,23 | -7,03 % | $4,23 | $4,68 | $4,09 | 146,30K |
| 2026-08-12 | $4,55 | -5,80 % | $4,15 | $4,70 | $4,12 | 471,40K |
| 2026-08-11 | $4,83 | +20,45 % | $5,16 | $5,59 | $4,20 | 9,76M |
| 2026-08-10 | $4,01 | -10,89 % | $4,63 | $4,98 | $3,62 | 327,00K |
| 2026-08-07 | $4,50 | -8,26 % | $4,77 | $4,91 | $4,36 | 145,17K |
| 2026-08-06 | $4,91 | -22,70 % | $6,07 | $6,39 | $4,91 | 325,70K |
| 2026-08-05 | $6,34 | -11,32 % | $6,03 | $6,57 | $5,85 | 346,88K |
| 2026-08-04 | $7,16 | +51,43 % | $7,07 | $8,51 | $5,76 | 9,64M |
| 2026-08-03 | $4,72 | -40,00 % | $3,69 | $5,31 | $3,60 | 1,25M |
| 2026-07-31 | $7,88 | -11,17 % | $9,77 | $10,17 | $7,34 | 966,28K |
| 2026-07-30 | $8,86 | +10,06 % | $7,70 | $9,36 | $7,65 | 67,37K |
| 2026-07-29 | $8,06 | -3,24 % | $8,10 | $8,46 | $7,43 | 71,82K |
| 2026-07-28 | $8,32 | -5,61 % | $8,23 | $8,51 | $7,70 | 42,34K |
| 2026-07-27 | $8,82 | +1,03 % | $8,64 | $9,23 | $8,60 | 79,16K |
| 2026-07-24 | $8,73 | -14,91 % | $10,26 | $10,26 | $8,60 | 72,60K |
| 2026-07-23 | $10,26 | -13,31 % | $11,16 | $11,39 | $9,99 | 79,70K |
| 2026-07-22 | $11,84 | -4,36 % | $12,10 | $12,91 | $11,20 | 167,28K |
| 2026-07-21 | $12,38 | +10,00 % | $10,57 | $13,95 | $10,57 | 289,79K |
| 2026-07-20 | $11,25 | -9,09 % | $11,97 | $12,10 | $10,44 | 61,40K |
| 2026-07-17 | $12,38 | +10,00 % | $10,89 | $12,51 | $10,80 | 89,84K |
| 2026-07-16 | $11,25 | -5,66 % | $10,85 | $11,25 | $9,94 | 136,64K |
| 2026-07-15 | $11,93 | -11,67 % | $13,10 | $13,10 | $11,74 | 205,84K |
| 2026-07-14 | $13,50 | -18,70 % | $13,50 | $14,81 | $13,27 | 239,12K |
| 2026-07-13 | $16,60 | +23,00 % | $14,94 | $20,11 | $14,40 | 3,36M |
| 2026-07-10 | $13,50 | -47,00 % | $14,94 | $15,16 | $12,47 | 2,06M |
| 2026-07-09 | $25,47 | -11,98 % | $31,05 | $40,81 | $24,75 | 1,30M |
| 2026-07-08 | $28,93 | -24,00 % | $33,79 | $34,11 | $27,45 | 30,69K |
| 2026-07-07 | $38,07 | -14,29 % | $41,63 | $41,85 | $34,29 | 12,61K |
| 2026-07-06 | $44,42 | -4,17 % | $45,90 | $46,35 | $43,65 | 3,90K |
| 2026-07-02 | $46,35 | +7,74 % | $44,10 | $47,25 | $43,65 | 9,92K |
| 2026-07-01 | $43,02 | -2,94 % | $43,74 | $44,10 | $41,63 | 4,60K |
| 2026-06-30 | $44,33 | -1,50 % | $43,33 | $47,70 | $41,85 | 8,39K |
| 2026-06-29 | $45,00 | +10,99 % | $40,95 | $45,00 | $40,05 | 6,53K |
| 2026-06-26 | $40,54 | -9,90 % | $45,00 | $45,00 | $40,19 | 6,27K |
| 2026-06-25 | $45,00 | +5,49 % | $41,67 | $46,35 | $41,17 | 7,96K |
| 2026-06-24 | $42,66 | -7,96 % | $45,00 | $45,36 | $41,22 | 7,27K |
| 2026-06-23 | $46,35 | +5,75 % | $41,72 | $46,80 | $40,32 | 14,31K |
| 2026-06-22 | $43,83 | +9,19 % | $40,59 | $43,88 | $38,79 | 11,21K |
| 2026-06-18 | $40,14 | -11,68 % | $42,97 | $44,01 | $39,83 | 12,42K |
| 2026-06-17 | $45,45 | 0,00 % | $45,90 | $45,90 | $41,31 | 20,79K |
| 2026-06-16 | $45,45 | -2,88 % | $47,70 | $54,09 | $45,45 | 30,82K |
| 2026-06-15 | $46,80 | -2,80 % | $47,70 | $55,80 | $46,35 | 40,09K |
| 2026-06-12 | $48,15 | -8,55 % | $48,60 | $56,92 | $45,00 | 43,88K |
| 2026-06-11 | $52,65 | +0,86 % | $49,50 | $60,30 | $49,50 | 52,61K |
| 2026-06-10 | $52,20 | 0,00 % | $49,05 | $60,30 | $48,15 | 132,46K |
| 2026-06-09 | $52,20 | +50,45 % | $59,85 | $104,85 | $42,75 | 2,82M |
| 2026-06-08 | $34,69 | +0,39 % | $31,77 | $37,80 | $29,75 | 44,06K |
| 2026-06-05 | $34,56 | -13,32 % | $38,97 | $39,15 | $33,35 | 109,40K |
| 2026-06-04 | $39,87 | +4,98 % | $37,98 | $41,40 | $36,90 | 7,08K |
| 2026-06-03 | $37,98 | -9,25 % | $41,40 | $41,40 | $37,35 | 11,29K |
| 2026-06-02 | $41,85 | +7,14 % | $39,78 | $49,05 | $38,25 | 32,01K |
| 2026-06-01 | $39,06 | +8,50 % | $37,08 | $40,05 | $35,10 | 24,29K |
| 2026-05-29 | $36,00 | +3,63 % | $36,00 | $37,80 | $32,85 | 15,82K |
| 2026-05-28 | $34,74 | +2,52 % | $34,02 | $36,90 | $33,75 | 16,98K |
| 2026-05-27 | $33,88 | -5,28 % | $36,54 | $37,80 | $32,67 | 10,94K |
| 2026-05-26 | $35,78 | -9,97 % | $41,40 | $41,40 | $35,28 | 18,95K |