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 | $2,37 | +5,33 % | $2,26 | $2,39 | $2,26 | 587,68K |
| 2026-09-30 | $2,25 | +0,45 % | $2,24 | $2,29 | $2,19 | 459,10K |
| 2026-09-29 | $2,24 | +4,19 % | $2,13 | $2,26 | $2,13 | 704,60K |
| 2026-09-28 | $2,15 | -2,71 % | $2,18 | $2,20 | $2,05 | 1,12M |
| 2026-09-25 | $2,21 | -2,21 % | $2,25 | $2,29 | $2,19 | 666,80K |
| 2026-09-24 | $2,26 | -3,83 % | $2,34 | $2,34 | $2,24 | 397,10K |
| 2026-09-23 | $2,35 | 0,00 % | $2,35 | $2,39 | $2,31 | 425,50K |
| 2026-09-22 | $2,35 | +1,29 % | $2,32 | $2,35 | $2,29 | 365,70K |
| 2026-09-21 | $2,32 | +3,57 % | $2,25 | $2,33 | $2,24 | 444,30K |
| 2026-09-18 | $2,24 | -4,27 % | $2,34 | $2,34 | $2,21 | 770,10K |
| 2026-09-17 | $2,34 | +1,74 % | $2,30 | $2,35 | $2,29 | 368,40K |
| 2026-09-16 | $2,30 | -0,43 % | $2,29 | $2,35 | $2,24 | 623,30K |
| 2026-09-15 | $2,31 | +1,32 % | $2,28 | $2,42 | $2,27 | 891,10K |
| 2026-09-14 | $2,28 | +5,56 % | $2,07 | $2,29 | $2,04 | 803,30K |
| 2026-09-11 | $2,16 | -2,70 % | $2,23 | $2,27 | $2,14 | 711,60K |
| 2026-09-10 | $2,22 | -3,06 % | $2,25 | $2,30 | $2,22 | 346,10K |
| 2026-09-09 | $2,29 | -3,38 % | $2,36 | $2,38 | $2,28 | 419,40K |
| 2026-09-08 | $2,37 | -0,42 % | $2,35 | $2,40 | $2,33 | 434,40K |
| 2026-09-04 | $2,38 | -2,06 % | $2,43 | $2,44 | $2,32 | 604,50K |
| 2026-09-03 | $2,43 | -1,22 % | $2,48 | $2,55 | $2,41 | 526,60K |
| 2026-09-02 | $2,46 | -1,20 % | $2,44 | $2,48 | $2,38 | 567,60K |
| 2026-09-01 | $2,49 | -1,19 % | $2,50 | $2,57 | $2,45 | 482,80K |
| 2026-08-31 | $2,52 | -2,33 % | $2,57 | $2,61 | $2,50 | 381,10K |
| 2026-08-28 | $2,58 | +0,78 % | $2,58 | $2,68 | $2,54 | 550,30K |
| 2026-08-27 | $2,56 | +0,39 % | $2,59 | $2,63 | $2,54 | 460,50K |
| 2026-08-26 | $2,55 | -2,67 % | $2,62 | $2,68 | $2,53 | 606,20K |
| 2026-08-25 | $2,62 | -3,68 % | $2,71 | $2,76 | $2,58 | 743,00K |
| 2026-08-24 | $2,72 | +3,03 % | $2,61 | $2,78 | $2,55 | 920,10K |
| 2026-08-21 | $2,64 | +5,60 % | $2,55 | $2,70 | $2,51 | 1,06M |
| 2026-08-20 | $2,50 | +2,46 % | $2,36 | $2,57 | $2,32 | 805,30K |
| 2026-08-19 | $2,44 | +4,27 % | $2,30 | $2,49 | $2,30 | 781,30K |
| 2026-08-18 | $2,34 | +3,08 % | $2,26 | $2,38 | $2,26 | 905,10K |
| 2026-08-17 | $2,27 | -1,30 % | $2,30 | $2,43 | $2,23 | 911,70K |
| 2026-08-14 | $2,30 | +3,60 % | $2,22 | $2,35 | $2,12 | 1,26M |
| 2026-08-13 | $2,22 | 0,00 % | $2,26 | $2,28 | $2,15 | 1,95M |
| 2026-08-12 | $2,22 | -3,90 % | $2,36 | $2,38 | $2,20 | 1,03M |
| 2026-08-11 | $2,31 | -6,48 % | $2,38 | $2,48 | $2,02 | 2,12M |
| 2026-08-10 | $2,47 | -8,18 % | $2,75 | $2,81 | $2,45 | 2,53M |
| 2026-08-07 | $2,69 | +35,86 % | $2,17 | $2,80 | $2,15 | 5,89M |
| 2026-08-06 | $1,98 | -1,98 % | $2,00 | $2,03 | $1,91 | 790,00K |
| 2026-08-05 | $2,02 | +4,66 % | $1,95 | $2,03 | $1,90 | 582,70K |
| 2026-08-04 | $1,93 | +4,32 % | $1,85 | $1,96 | $1,84 | 1,05M |
| 2026-08-03 | $1,85 | +1,65 % | $1,85 | $1,88 | $1,83 | 455,60K |
| 2026-07-31 | $1,82 | -1,62 % | $1,85 | $1,88 | $1,75 | 438,50K |
| 2026-07-30 | $1,85 | +2,78 % | $1,81 | $1,89 | $1,80 | 780,10K |
| 2026-07-29 | $1,80 | +0,56 % | $1,78 | $1,87 | $1,78 | 544,40K |
| 2026-07-28 | $1,79 | -1,10 % | $1,80 | $1,84 | $1,75 | 643,10K |
| 2026-07-27 | $1,81 | +5,23 % | $1,73 | $1,83 | $1,73 | 477,20K |
| 2026-07-24 | $1,72 | -1,15 % | $1,75 | $1,80 | $1,72 | 657,60K |
| 2026-07-23 | $1,74 | -0,57 % | $1,74 | $1,78 | $1,72 | 513,70K |
| 2026-07-22 | $1,75 | -1,69 % | $1,79 | $1,79 | $1,68 | 1,20M |
| 2026-07-21 | $1,78 | 0,00 % | $1,79 | $1,82 | $1,75 | 673,80K |
| 2026-07-20 | $1,78 | -2,73 % | $1,83 | $1,84 | $1,75 | 751,10K |
| 2026-07-17 | $1,83 | +1,10 % | $1,78 | $1,84 | $1,75 | 617,00K |
| 2026-07-16 | $1,81 | +2,84 % | $1,74 | $1,83 | $1,71 | 658,40K |
| 2026-07-15 | $1,76 | -2,76 % | $1,81 | $1,88 | $1,76 | 606,70K |
| 2026-07-14 | $1,81 | +1,12 % | $1,78 | $1,88 | $1,76 | 963,90K |
| 2026-07-13 | $1,79 | -5,29 % | $1,92 | $1,95 | $1,75 | 1,20M |
| 2026-07-10 | $1,89 | -3,08 % | $1,97 | $2,02 | $1,88 | 1,36M |
| 2026-07-09 | $1,95 | +3,72 % | $1,90 | $1,96 | $1,82 | 1,75M |
| 2026-07-08 | $1,88 | +9,94 % | $1,70 | $1,92 | $1,70 | 2,16M |
| 2026-07-07 | $1,71 | -8,06 % | $1,86 | $1,87 | $1,70 | 1,24M |
| 2026-07-06 | $1,86 | +9,41 % | $1,67 | $1,89 | $1,65 | 2,21M |
| 2026-07-02 | $1,70 | -3,41 % | $1,75 | $1,79 | $1,68 | 803,50K |
| 2026-07-01 | $1,76 | -1,68 % | $1,79 | $1,80 | $1,74 | 840,60K |
| 2026-06-30 | $1,79 | +1,70 % | $1,74 | $1,79 | $1,69 | 1,14M |
| 2026-06-29 | $1,76 | +8,64 % | $1,68 | $1,79 | $1,63 | 2,77M |
| 2026-06-26 | $1,62 | +14,89 % | $1,39 | $1,63 | $1,39 | 6,93M |
| 2026-06-25 | $1,41 | -5,37 % | $1,52 | $1,54 | $1,37 | 2,40M |
| 2026-06-24 | $1,49 | -4,49 % | $1,56 | $1,61 | $1,48 | 1,31M |
| 2026-06-23 | $1,56 | -4,88 % | $1,59 | $1,67 | $1,47 | 2,52M |
| 2026-06-22 | $1,64 | +5,13 % | $1,62 | $1,76 | $1,54 | 6,07M |
| 2026-06-18 | $1,56 | +30,00 % | $1,26 | $1,60 | $1,23 | 12,53M |
| 2026-06-17 | $1,20 | -4,76 % | $1,26 | $1,26 | $1,18 | 576,20K |
| 2026-06-16 | $1,26 | -3,82 % | $1,29 | $1,31 | $1,24 | 1,09M |
| 2026-06-15 | $1,31 | +3,97 % | $1,27 | $1,33 | $1,26 | 702,40K |
| 2026-06-12 | $1,26 | -1,56 % | $1,27 | $1,31 | $1,24 | 455,00K |
| 2026-06-11 | $1,28 | +2,40 % | $1,27 | $1,36 | $1,25 | 936,50K |
| 2026-06-10 | $1,25 | +5,04 % | $1,18 | $1,26 | $1,17 | 603,30K |
| 2026-06-09 | $1,19 | +0,85 % | $1,18 | $1,22 | $1,18 | 2,39M |
| 2026-06-08 | $1,18 | +2,61 % | $1,17 | $1,19 | $1,16 | 1,57M |
| 2026-06-05 | $1,15 | 0,00 % | $1,15 | $1,17 | $1,13 | 1,72M |
| 2026-06-04 | $1,15 | -0,86 % | $1,16 | $1,19 | $1,14 | 2,70M |
| 2026-06-03 | $1,16 | -1,69 % | $1,18 | $1,18 | $1,15 | 497,30K |
| 2026-06-02 | $1,18 | +0,85 % | $1,17 | $1,18 | $1,16 | 281,00K |
| 2026-06-01 | $1,17 | 0,00 % | $1,15 | $1,18 | $1,15 | 396,80K |
| 2026-05-29 | $1,17 | +0,86 % | $1,15 | $1,18 | $1,15 | 718,60K |
| 2026-05-28 | $1,16 | +1,75 % | $1,16 | $1,16 | $1,14 | 347,30K |
| 2026-05-27 | $1,14 | -0,87 % | $1,15 | $1,17 | $1,13 | 696,20K |
| 2026-05-26 | $1,15 | +0,88 % | $1,14 | $1,15 | $1,13 | 508,40K |