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 | $1,25 | +3,31 % | $1,26 | $1,29 | $1,17 | 2,87M |
| 2026-09-30 | $1,21 | -6,92 % | $1,30 | $1,30 | $1,20 | 3,17M |
| 2026-09-29 | $1,30 | -7,80 % | $1,53 | $1,56 | $1,25 | 15,22M |
| 2026-09-28 | $1,41 | -12,42 % | $1,78 | $1,80 | $1,34 | 20,32M |
| 2026-09-25 | $1,61 | +22,90 % | $1,33 | $1,94 | $1,32 | 23,22M |
| 2026-09-24 | $1,31 | -5,76 % | $1,40 | $1,40 | $1,25 | 1,03M |
| 2026-09-23 | $1,39 | -2,11 % | $1,42 | $1,46 | $1,38 | 1,00M |
| 2026-09-22 | $1,42 | -12,88 % | $1,61 | $1,62 | $1,41 | 1,70M |
| 2026-09-21 | $1,63 | -7,39 % | $1,78 | $1,80 | $1,58 | 1,51M |
| 2026-09-18 | $1,76 | -0,56 % | $1,85 | $1,92 | $1,71 | 1,40M |
| 2026-09-17 | $1,77 | +4,73 % | $1,75 | $1,89 | $1,72 | 1,46M |
| 2026-09-16 | $1,69 | -3,98 % | $1,76 | $1,85 | $1,66 | 688,90K |
| 2026-09-15 | $1,76 | +4,76 % | $1,68 | $1,80 | $1,63 | 903,60K |
| 2026-09-14 | $1,68 | +0,60 % | $1,59 | $1,78 | $1,56 | 887,30K |
| 2026-09-11 | $1,67 | -2,34 % | $1,74 | $1,80 | $1,66 | 736,70K |
| 2026-09-10 | $1,71 | -5,00 % | $1,78 | $1,78 | $1,68 | 586,20K |
| 2026-09-09 | $1,80 | -2,17 % | $1,84 | $1,89 | $1,77 | 559,80K |
| 2026-09-08 | $1,84 | -0,54 % | $1,86 | $1,90 | $1,80 | 768,40K |
| 2026-09-04 | $1,85 | +5,11 % | $1,74 | $1,92 | $1,70 | 1,22M |
| 2026-09-03 | $1,76 | -8,33 % | $1,92 | $1,96 | $1,75 | 1,11M |
| 2026-09-02 | $1,92 | -9,00 % | $2,10 | $2,10 | $1,89 | 2,15M |
| 2026-09-01 | $2,11 | -6,64 % | $2,20 | $2,24 | $2,10 | 509,50K |
| 2026-08-31 | $2,26 | +2,26 % | $2,25 | $2,40 | $2,18 | 830,60K |
| 2026-08-28 | $2,21 | -5,15 % | $2,35 | $2,35 | $2,16 | 868,90K |
| 2026-08-27 | $2,33 | -10,38 % | $2,60 | $2,65 | $2,30 | 1,11M |
| 2026-08-26 | $2,60 | -6,14 % | $2,70 | $2,97 | $2,58 | 989,10K |
| 2026-08-25 | $2,77 | -7,97 % | $3,10 | $3,13 | $2,65 | 1,37M |
| 2026-08-24 | $3,01 | -5,94 % | $3,20 | $3,22 | $2,95 | 2,16M |
| 2026-08-21 | $3,20 | -1,23 % | $3,22 | $3,44 | $3,20 | 665,20K |
| 2026-08-20 | $3,24 | +0,31 % | $3,23 | $3,35 | $3,15 | 609,80K |
| 2026-08-19 | $3,23 | -2,42 % | $3,50 | $3,55 | $3,18 | 959,40K |
| 2026-08-18 | $3,31 | -11,02 % | $3,70 | $3,72 | $3,27 | 813,30K |
| 2026-08-17 | $3,72 | -5,10 % | $3,95 | $4,07 | $3,72 | 579,40K |
| 2026-08-14 | $3,92 | -16,24 % | $4,56 | $4,66 | $3,92 | 707,60K |
| 2026-08-13 | $4,68 | +22,51 % | $3,91 | $5,16 | $3,82 | 4,04M |
| 2026-08-12 | $3,82 | -7,95 % | $4,30 | $4,32 | $3,76 | 703,60K |
| 2026-08-11 | $4,15 | -5,03 % | $4,30 | $4,55 | $4,06 | 527,60K |
| 2026-08-10 | $4,37 | +6,59 % | $4,10 | $4,49 | $4,09 | 560,30K |
| 2026-08-07 | $4,10 | -6,39 % | $4,40 | $4,71 | $4,02 | 782,50K |
| 2026-08-06 | $4,38 | -9,69 % | $4,69 | $4,73 | $4,33 | 593,40K |
| 2026-08-05 | $4,85 | -4,53 % | $5,02 | $5,09 | $4,83 | 693,00K |
| 2026-08-04 | $5,08 | +3,04 % | $5,01 | $5,28 | $4,78 | 961,20K |
| 2026-08-03 | $4,93 | -16,86 % | $6,08 | $6,18 | $4,77 | 2,79M |
| 2026-07-31 | $5,93 | +10,84 % | $5,16 | $9,30 | $4,91 | 9,77M |
| 2026-07-30 | $5,35 | +15,80 % | $5,10 | $6,43 | $4,66 | 3,03M |
| 2026-07-29 | $4,62 | -0,22 % | $4,51 | $4,98 | $3,90 | 783,50K |
| 2026-07-28 | $4,63 | -9,57 % | $5,01 | $5,10 | $3,67 | 1,40M |
| 2026-07-27 | $5,12 | -21,11 % | $6,52 | $6,67 | $4,84 | 1,01M |
| 2026-07-24 | $6,49 | -39,91 % | $10,25 | $10,25 | $6,40 | 1,11M |
| 2026-07-23 | $10,80 | -8,86 % | $11,55 | $14,25 | $10,80 | 368,71K |
| 2026-07-22 | $11,85 | -29,46 % | $11,85 | $13,20 | $9,90 | 510,89K |
| 2026-07-21 | $16,80 | +1,82 % | $16,35 | $17,85 | $15,75 | 405,46K |
| 2026-07-20 | $16,50 | -17,91 % | $21,15 | $21,30 | $16,35 | 1,05M |
| 2026-07-17 | $20,10 | +8,06 % | $20,85 | $22,05 | $19,20 | 579,23K |
| 2026-07-16 | $18,60 | -8,82 % | $19,95 | $20,25 | $17,25 | 270,06K |
| 2026-07-15 | $20,40 | -13,92 % | $24,00 | $24,75 | $19,80 | 258,57K |
| 2026-07-14 | $23,70 | -7,06 % | $24,45 | $24,45 | $22,35 | 205,65K |
| 2026-07-13 | $25,50 | -10,53 % | $28,95 | $28,95 | $24,75 | 243,69K |
| 2026-07-10 | $28,50 | -11,21 % | $31,80 | $32,10 | $28,50 | 241,96K |
| 2026-07-09 | $32,10 | 0,00 % | $32,10 | $32,40 | $30,60 | 74,63K |
| 2026-07-08 | $32,10 | -6,96 % | $33,75 | $33,90 | $30,90 | 110,30K |
| 2026-07-07 | $34,50 | -6,12 % | $36,30 | $36,30 | $33,15 | 103,87K |
| 2026-07-06 | $36,75 | +1,24 % | $36,30 | $37,50 | $34,50 | 71,01K |
| 2026-07-02 | $36,30 | -2,42 % | $37,50 | $40,05 | $35,10 | 87,93K |
| 2026-07-01 | $37,20 | +7,36 % | $35,55 | $37,50 | $34,95 | 65,26K |
| 2026-06-30 | $34,65 | -10,81 % | $38,55 | $39,00 | $34,50 | 88,63K |
| 2026-06-29 | $38,85 | +7,92 % | $36,45 | $39,75 | $34,80 | 91,48K |
| 2026-06-26 | $36,00 | +1,27 % | $35,25 | $36,60 | $33,75 | 223,49K |
| 2026-06-25 | $35,55 | -6,69 % | $39,00 | $39,45 | $33,90 | 118,65K |
| 2026-06-24 | $38,10 | -4,87 % | $40,50 | $41,25 | $37,80 | 85,31K |
| 2026-06-23 | $40,05 | -5,65 % | $42,00 | $42,00 | $39,75 | 87,09K |
| 2026-06-22 | $42,45 | -2,75 % | $45,60 | $45,60 | $42,00 | 97,94K |
| 2026-06-18 | $43,65 | -1,02 % | $45,30 | $46,50 | $42,45 | 167,53K |
| 2026-06-17 | $44,10 | -8,98 % | $49,80 | $51,60 | $43,20 | 175,74K |
| 2026-06-16 | $48,45 | +1,25 % | $49,50 | $51,60 | $48,00 | 83,04K |
| 2026-06-15 | $47,85 | +6,33 % | $47,55 | $56,40 | $46,20 | 183,52K |
| 2026-06-12 | $45,00 | -5,96 % | $48,00 | $50,70 | $44,70 | 87,62K |
| 2026-06-11 | $47,85 | +6,33 % | $45,75 | $48,90 | $45,30 | 54,44K |
| 2026-06-10 | $45,00 | -3,23 % | $46,35 | $50,70 | $45,00 | 49,26K |
| 2026-06-09 | $46,50 | -3,73 % | $49,50 | $53,25 | $46,50 | 90,47K |
| 2026-06-08 | $48,30 | +6,62 % | $48,75 | $50,25 | $46,80 | 49,58K |
| 2026-06-05 | $45,30 | -9,31 % | $50,25 | $50,40 | $44,25 | 104,80K |
| 2026-06-04 | $49,95 | -2,63 % | $50,70 | $52,50 | $49,50 | 77,58K |
| 2026-06-03 | $51,30 | -10,00 % | $55,50 | $55,80 | $50,10 | 82,92K |
| 2026-06-02 | $57,00 | -5,47 % | $58,20 | $62,25 | $56,25 | 96,34K |
| 2026-06-01 | $60,30 | +10,44 % | $60,00 | $67,95 | $57,60 | 326,53K |
| 2026-05-29 | $54,60 | +15,56 % | $47,25 | $58,50 | $46,80 | 226,73K |
| 2026-05-28 | $47,25 | +1,94 % | $45,75 | $47,85 | $45,00 | 38,11K |
| 2026-05-27 | $46,35 | +2,32 % | $45,30 | $46,95 | $43,20 | 57,00K |
| 2026-05-26 | $45,30 | -4,73 % | $48,00 | $48,00 | $45,00 | 85,62K |