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 | $1,98 | 0,00 % | $2,00 | $2,02 | $1,98 | 318,43K |
| 2026-10-01 | $1,98 | -1,00 % | $2,01 | $2,01 | $1,96 | 903,00K |
| 2026-09-30 | $2,00 | +2,56 % | $1,97 | $2,02 | $1,93 | 1,28M |
| 2026-09-29 | $1,95 | -1,02 % | $1,97 | $1,97 | $1,91 | 393,20K |
| 2026-09-28 | $1,97 | +0,51 % | $1,96 | $1,98 | $1,90 | 332,20K |
| 2026-09-25 | $1,96 | +2,08 % | $1,94 | $1,97 | $1,88 | 1,98M |
| 2026-09-24 | $1,92 | -4,00 % | $1,99 | $1,99 | $1,90 | 796,30K |
| 2026-09-23 | $2,00 | -2,44 % | $2,05 | $2,05 | $1,98 | 669,00K |
| 2026-09-22 | $2,05 | +4,59 % | $1,96 | $2,08 | $1,96 | 1,06M |
| 2026-09-21 | $1,96 | +2,62 % | $1,92 | $1,97 | $1,90 | 426,30K |
| 2026-09-18 | $1,91 | 0,00 % | $1,92 | $1,93 | $1,89 | 401,00K |
| 2026-09-17 | $1,91 | 0,00 % | $1,90 | $1,92 | $1,88 | 637,50K |
| 2026-09-16 | $1,91 | +1,06 % | $1,90 | $1,91 | $1,88 | 579,30K |
| 2026-09-15 | $1,89 | +1,07 % | $1,87 | $1,90 | $1,85 | 618,70K |
| 2026-09-14 | $1,87 | +3,89 % | $1,80 | $1,88 | $1,80 | 460,50K |
| 2026-09-11 | $1,80 | +1,69 % | $1,80 | $1,83 | $1,79 | 651,00K |
| 2026-09-10 | $1,77 | -4,32 % | $1,85 | $1,85 | $1,76 | 565,30K |
| 2026-09-09 | $1,85 | -3,65 % | $1,89 | $1,92 | $1,84 | 486,40K |
| 2026-09-08 | $1,92 | +5,49 % | $1,82 | $1,94 | $1,78 | 1,51M |
| 2026-09-04 | $1,82 | -0,55 % | $1,82 | $1,84 | $1,78 | 412,70K |
| 2026-09-03 | $1,83 | -3,17 % | $1,90 | $1,91 | $1,80 | 634,50K |
| 2026-09-02 | $1,89 | +1,89 % | $1,84 | $1,92 | $1,84 | 1,06M |
| 2026-09-01 | $1,86 | +0,82 % | $1,84 | $1,87 | $1,80 | 657,40K |
| 2026-08-31 | $1,84 | +0,82 % | $1,83 | $1,86 | $1,81 | 291,30K |
| 2026-08-28 | $1,83 | -4,45 % | $1,91 | $1,91 | $1,81 | 447,10K |
| 2026-08-27 | $1,91 | -2,05 % | $1,94 | $1,94 | $1,91 | 252,10K |
| 2026-08-26 | $1,95 | +4,28 % | $1,87 | $1,95 | $1,87 | 1,83M |
| 2026-08-25 | $1,87 | +3,31 % | $1,82 | $1,89 | $1,82 | 1,01M |
| 2026-08-24 | $1,81 | +1,69 % | $1,79 | $1,83 | $1,75 | 641,90K |
| 2026-08-21 | $1,78 | +0,56 % | $1,79 | $1,80 | $1,77 | 242,70K |
| 2026-08-20 | $1,77 | -4,32 % | $1,84 | $1,85 | $1,75 | 368,40K |
| 2026-08-19 | $1,85 | +7,56 % | $1,73 | $1,89 | $1,73 | 1,26M |
| 2026-08-18 | $1,72 | +1,18 % | $1,70 | $1,74 | $1,69 | 690,90K |
| 2026-08-17 | $1,70 | 0,00 % | $1,72 | $1,73 | $1,69 | 623,30K |
| 2026-08-14 | $1,70 | +0,59 % | $1,69 | $1,73 | $1,66 | 919,60K |
| 2026-08-13 | $1,69 | -0,59 % | $1,71 | $1,73 | $1,68 | 469,70K |
| 2026-08-12 | $1,70 | -6,59 % | $1,82 | $1,83 | $1,69 | 1,67M |
| 2026-08-11 | $1,82 | +4,00 % | $1,76 | $1,83 | $1,73 | 1,45M |
| 2026-08-10 | $1,75 | -2,78 % | $1,78 | $1,78 | $1,74 | 463,90K |
| 2026-08-07 | $1,80 | 0,00 % | $1,81 | $1,84 | $1,78 | 351,60K |
| 2026-08-06 | $1,80 | 0,00 % | $1,80 | $1,82 | $1,77 | 304,00K |
| 2026-08-05 | $1,80 | +0,56 % | $1,81 | $1,81 | $1,76 | 156,10K |
| 2026-08-04 | $1,79 | +1,13 % | $1,78 | $1,83 | $1,77 | 640,80K |
| 2026-08-03 | $1,77 | -1,12 % | $1,79 | $1,80 | $1,73 | 525,50K |
| 2026-07-31 | $1,79 | +1,70 % | $1,78 | $1,80 | $1,71 | 306,20K |
| 2026-07-30 | $1,76 | -1,68 % | $1,81 | $1,82 | $1,74 | 731,20K |
| 2026-07-29 | $1,79 | +1,70 % | $1,73 | $1,86 | $1,71 | 559,00K |
| 2026-07-28 | $1,76 | 0,00 % | $1,76 | $1,77 | $1,72 | 582,90K |
| 2026-07-27 | $1,76 | -3,30 % | $1,85 | $1,89 | $1,75 | 647,80K |
| 2026-07-24 | $1,82 | -3,70 % | $1,89 | $1,89 | $1,81 | 665,60K |
| 2026-07-23 | $1,89 | +2,16 % | $1,83 | $1,92 | $1,80 | 1,66M |
| 2026-07-22 | $1,85 | -4,15 % | $1,93 | $1,94 | $1,82 | 555,30K |
| 2026-07-21 | $1,93 | +3,21 % | $1,87 | $1,94 | $1,86 | 259,90K |
| 2026-07-20 | $1,87 | +2,75 % | $1,83 | $1,88 | $1,82 | 759,20K |
| 2026-07-17 | $1,82 | -5,21 % | $1,89 | $1,95 | $1,82 | 798,90K |
| 2026-07-16 | $1,92 | +1,05 % | $1,89 | $1,94 | $1,85 | 756,50K |
| 2026-07-15 | $1,90 | +0,26 % | $1,88 | $1,96 | $1,83 | 813,20K |
| 2026-07-14 | $1,89 | +1,88 % | $1,88 | $1,93 | $1,85 | 1,35M |
| 2026-07-13 | $1,86 | -2,11 % | $1,89 | $1,89 | $1,84 | 1,05M |
| 2026-07-10 | $1,90 | -1,04 % | $1,92 | $1,93 | $1,85 | 1,10M |
| 2026-07-09 | $1,92 | +3,23 % | $1,86 | $1,93 | $1,85 | 1,36M |
| 2026-07-08 | $1,86 | -3,12 % | $1,87 | $1,95 | $1,85 | 1,52M |
| 2026-07-07 | $1,92 | +0,52 % | $1,91 | $1,96 | $1,87 | 1,41M |
| 2026-07-06 | $1,91 | +7,30 % | $1,79 | $1,95 | $1,78 | 2,87M |
| 2026-07-02 | $1,78 | +1,14 % | $1,79 | $1,81 | $1,75 | 588,30K |
| 2026-07-01 | $1,76 | +1,73 % | $1,74 | $1,78 | $1,73 | 605,20K |
| 2026-06-30 | $1,73 | -2,81 % | $1,79 | $1,87 | $1,73 | 1,11M |
| 2026-06-29 | $1,78 | +1,71 % | $1,73 | $1,80 | $1,72 | 1,03M |
| 2026-06-26 | $1,75 | -1,13 % | $1,76 | $1,82 | $1,74 | 1,24M |
| 2026-06-25 | $1,77 | +1,14 % | $1,76 | $1,82 | $1,72 | 1,67M |
| 2026-06-24 | $1,75 | +2,34 % | $1,71 | $1,83 | $1,70 | 1,48M |
| 2026-06-23 | $1,71 | +1,18 % | $1,68 | $1,73 | $1,68 | 547,30K |
| 2026-06-22 | $1,69 | -1,74 % | $1,74 | $1,76 | $1,69 | 883,20K |
| 2026-06-18 | $1,72 | -1,15 % | $1,75 | $1,81 | $1,70 | 885,20K |
| 2026-06-17 | $1,74 | -0,57 % | $1,75 | $1,79 | $1,72 | 1,31M |
| 2026-06-16 | $1,75 | -1,13 % | $1,74 | $1,76 | $1,70 | 1,22M |
| 2026-06-15 | $1,77 | +9,26 % | $1,75 | $1,82 | $1,73 | 2,16M |
| 2026-06-12 | $1,62 | -1,22 % | $1,63 | $1,67 | $1,62 | 456,60K |
| 2026-06-11 | $1,64 | +2,50 % | $1,61 | $1,65 | $1,57 | 493,00K |
| 2026-06-10 | $1,60 | -4,19 % | $1,67 | $1,69 | $1,57 | 976,70K |
| 2026-06-09 | $1,67 | +1,21 % | $1,67 | $1,69 | $1,60 | 494,90K |
| 2026-06-08 | $1,65 | +0,61 % | $1,66 | $1,68 | $1,63 | 614,40K |
| 2026-06-05 | $1,64 | -4,65 % | $1,71 | $1,74 | $1,61 | 954,40K |
| 2026-06-04 | $1,72 | +2,99 % | $1,69 | $1,77 | $1,69 | 644,80K |
| 2026-06-03 | $1,67 | -4,02 % | $1,73 | $1,73 | $1,66 | 812,50K |
| 2026-06-02 | $1,74 | -2,25 % | $1,77 | $1,79 | $1,71 | 937,20K |
| 2026-06-01 | $1,78 | -3,78 % | $1,84 | $1,85 | $1,76 | 995,30K |
| 2026-05-29 | $1,85 | +3,93 % | $1,77 | $1,87 | $1,75 | 1,11M |
| 2026-05-28 | $1,78 | +3,49 % | $1,72 | $1,78 | $1,70 | 699,40K |
| 2026-05-27 | $1,72 | -2,27 % | $1,76 | $1,76 | $1,69 | 1,24M |