Markt geöffnet· · 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 | $1,69 | -4,51 % | $1,79 | $1,82 | $1,69 | 1,48M |
| 2026-10-01 | $1,77 | -3,28 % | $1,83 | $1,84 | $1,72 | 874,50K |
| 2026-09-30 | $1,83 | -1,08 % | $1,84 | $1,88 | $1,75 | 1,13M |
| 2026-09-29 | $1,85 | +0,54 % | $1,84 | $1,89 | $1,75 | 1,14M |
| 2026-09-28 | $1,84 | +1,10 % | $1,79 | $1,91 | $1,77 | 1,41M |
| 2026-09-25 | $1,82 | +1,11 % | $1,79 | $1,85 | $1,75 | 829,00K |
| 2026-09-24 | $1,80 | -3,74 % | $1,92 | $1,92 | $1,77 | 1,25M |
| 2026-09-23 | $1,87 | -3,61 % | $1,98 | $2,06 | $1,85 | 1,55M |
| 2026-09-22 | $1,94 | -1,52 % | $2,02 | $2,09 | $1,91 | 2,04M |
| 2026-09-21 | $1,97 | +20,12 % | $1,68 | $2,10 | $1,67 | 3,64M |
| 2026-09-18 | $1,64 | -11,35 % | $1,85 | $1,87 | $1,64 | 3,26M |
| 2026-09-17 | $1,85 | -0,54 % | $1,90 | $1,98 | $1,85 | 1,49M |
| 2026-09-16 | $1,86 | -5,58 % | $1,96 | $1,96 | $1,85 | 2,23M |
| 2026-09-15 | $1,97 | +0,51 % | $1,95 | $2,00 | $1,86 | 1,31M |
| 2026-09-14 | $1,96 | +0,51 % | $1,95 | $2,06 | $1,89 | 1,68M |
| 2026-09-11 | $1,95 | -2,99 % | $2,04 | $2,07 | $1,92 | 1,33M |
| 2026-09-10 | $2,01 | -1,95 % | $2,04 | $2,20 | $1,97 | 2,19M |
| 2026-09-09 | $2,05 | -22,05 % | $2,63 | $2,63 | $1,96 | 7,30M |
| 2026-09-08 | $2,63 | -6,07 % | $2,80 | $2,86 | $2,62 | 1,41M |
| 2026-09-04 | $2,80 | +0,72 % | $2,80 | $2,82 | $2,66 | 705,70K |
| 2026-09-03 | $2,78 | -1,77 % | $2,84 | $2,85 | $2,75 | 771,80K |
| 2026-09-02 | $2,83 | -4,71 % | $2,97 | $3,00 | $2,77 | 765,90K |
| 2026-09-01 | $2,97 | -10,54 % | $3,25 | $3,27 | $2,93 | 824,80K |
| 2026-08-31 | $3,32 | -4,60 % | $3,45 | $3,50 | $3,28 | 739,70K |
| 2026-08-28 | $3,48 | -6,95 % | $3,65 | $3,73 | $3,44 | 735,40K |
| 2026-08-27 | $3,74 | -3,36 % | $3,87 | $3,87 | $3,62 | 779,90K |
| 2026-08-26 | $3,87 | +0,26 % | $3,77 | $3,91 | $3,77 | 451,80K |
| 2026-08-25 | $3,86 | +1,85 % | $3,82 | $3,86 | $3,76 | 346,40K |
| 2026-08-24 | $3,79 | -2,82 % | $3,87 | $3,94 | $3,73 | 402,20K |
| 2026-08-21 | $3,90 | -2,01 % | $3,98 | $4,06 | $3,76 | 481,00K |
| 2026-08-20 | $3,98 | +0,25 % | $3,86 | $4,02 | $3,73 | 666,40K |
| 2026-08-19 | $3,97 | 0,00 % | $4,00 | $4,09 | $3,87 | 837,60K |
| 2026-08-18 | $3,97 | -1,98 % | $4,02 | $4,07 | $3,85 | 460,80K |
| 2026-08-17 | $4,05 | -4,48 % | $4,26 | $4,28 | $4,00 | 773,20K |
| 2026-08-14 | $4,24 | +5,74 % | $4,03 | $4,26 | $3,90 | 810,40K |
| 2026-08-13 | $4,01 | +1,26 % | $3,96 | $4,12 | $3,89 | 850,40K |
| 2026-08-12 | $3,96 | -3,41 % | $4,12 | $4,14 | $3,84 | 630,50K |
| 2026-08-11 | $4,10 | +4,06 % | $3,98 | $4,10 | $3,88 | 500,40K |
| 2026-08-10 | $3,94 | -1,25 % | $4,01 | $4,20 | $3,88 | 467,20K |
| 2026-08-07 | $3,99 | +5,00 % | $3,88 | $4,08 | $3,86 | 529,60K |
| 2026-08-06 | $3,80 | +1,88 % | $3,73 | $3,93 | $3,73 | 403,00K |
| 2026-08-05 | $3,73 | -7,44 % | $4,03 | $4,05 | $3,72 | 410,90K |
| 2026-08-04 | $4,03 | +6,05 % | $3,88 | $4,10 | $3,83 | 888,90K |
| 2026-08-03 | $3,80 | +7,04 % | $3,61 | $3,90 | $3,58 | 770,70K |
| 2026-07-31 | $3,55 | 0,00 % | $3,52 | $3,74 | $3,47 | 549,30K |
| 2026-07-30 | $3,55 | +2,31 % | $3,52 | $3,67 | $3,46 | 555,80K |
| 2026-07-29 | $3,47 | -5,71 % | $3,64 | $3,74 | $3,43 | 550,00K |
| 2026-07-28 | $3,68 | +0,82 % | $3,65 | $3,72 | $3,40 | 408,70K |
| 2026-07-27 | $3,65 | +6,41 % | $3,50 | $3,71 | $3,48 | 634,80K |
| 2026-07-24 | $3,43 | -7,55 % | $3,72 | $3,72 | $3,39 | 625,30K |
| 2026-07-23 | $3,71 | -0,27 % | $3,65 | $3,73 | $3,43 | 889,30K |
| 2026-07-22 | $3,72 | -7,69 % | $4,01 | $4,11 | $3,70 | 678,80K |
| 2026-07-21 | $4,03 | +9,21 % | $3,72 | $4,09 | $3,65 | 749,10K |
| 2026-07-20 | $3,69 | -4,16 % | $3,85 | $3,93 | $3,55 | 700,10K |
| 2026-07-17 | $3,85 | -3,27 % | $3,90 | $3,96 | $3,68 | 897,00K |
| 2026-07-16 | $3,98 | -8,92 % | $4,32 | $4,37 | $3,95 | 1,14M |
| 2026-07-15 | $4,37 | -7,61 % | $4,74 | $4,95 | $4,31 | 830,30K |
| 2026-07-14 | $4,73 | 0,00 % | $4,66 | $4,93 | $4,63 | 611,90K |
| 2026-07-13 | $4,73 | +6,29 % | $4,45 | $4,84 | $4,36 | 944,40K |
| 2026-07-10 | $4,45 | -0,45 % | $4,51 | $4,60 | $4,25 | 583,50K |
| 2026-07-09 | $4,47 | -0,22 % | $4,45 | $4,61 | $4,35 | 454,70K |
| 2026-07-08 | $4,48 | -3,03 % | $4,57 | $4,80 | $4,36 | 834,90K |
| 2026-07-07 | $4,62 | -4,55 % | $4,85 | $4,99 | $4,54 | 718,10K |
| 2026-07-06 | $4,84 | -0,41 % | $4,85 | $5,05 | $4,83 | 641,90K |
| 2026-07-02 | $4,86 | -0,82 % | $5,02 | $5,09 | $4,76 | 1,09M |
| 2026-07-01 | $4,90 | -7,89 % | $5,33 | $5,59 | $4,90 | 1,24M |
| 2026-06-30 | $5,32 | -5,51 % | $5,60 | $5,72 | $5,09 | 1,46M |
| 2026-06-29 | $5,63 | +4,26 % | $5,42 | $5,72 | $5,17 | 1,17M |
| 2026-06-26 | $5,40 | +23,29 % | $4,38 | $5,46 | $4,38 | 7,41M |
| 2026-06-25 | $4,38 | +4,78 % | $4,22 | $4,78 | $4,21 | 1,49M |
| 2026-06-24 | $4,18 | -7,73 % | $4,50 | $4,55 | $4,11 | 1,25M |
| 2026-06-23 | $4,53 | -3,21 % | $4,55 | $4,74 | $4,35 | 1,83M |
| 2026-06-22 | $4,68 | -10,34 % | $5,10 | $5,15 | $4,67 | 2,37M |
| 2026-06-18 | $5,22 | -1,69 % | $5,35 | $5,49 | $4,94 | 1,94M |
| 2026-06-17 | $5,31 | -4,67 % | $5,50 | $5,63 | $5,20 | 1,46M |
| 2026-06-16 | $5,57 | -2,28 % | $5,70 | $5,79 | $5,39 | 1,60M |
| 2026-06-15 | $5,70 | -7,77 % | $6,33 | $6,42 | $5,56 | 2,04M |
| 2026-06-12 | $6,18 | -8,44 % | $7,17 | $7,17 | $5,90 | 2,62M |
| 2026-06-11 | $6,75 | -16,67 % | $7,80 | $8,08 | $6,71 | 2,44M |
| 2026-06-10 | $8,10 | +10,20 % | $7,11 | $8,10 | $6,92 | 1,53M |
| 2026-06-09 | $7,35 | -9,71 % | $8,17 | $8,45 | $7,09 | 2,35M |
| 2026-06-08 | $8,14 | -1,93 % | $8,71 | $8,99 | $7,93 | 2,65M |
| 2026-06-05 | $8,30 | -13,27 % | $9,50 | $9,75 | $8,05 | 2,67M |
| 2026-06-04 | $9,57 | +9,50 % | $8,65 | $10,55 | $8,41 | 6,80M |
| 2026-06-03 | $8,74 | +1,04 % | $8,65 | $9,50 | $8,07 | 3,79M |
| 2026-06-02 | $8,65 | -8,95 % | $9,05 | $9,19 | $8,30 | 4,50M |
| 2026-06-01 | $9,50 | +27,35 % | $7,23 | $9,75 | $6,80 | 9,28M |
| 2026-05-29 | $7,46 | +9,06 % | $6,98 | $7,74 | $6,25 | 4,32M |
| 2026-05-28 | $6,84 | +3,01 % | $6,70 | $7,03 | $6,45 | 2,19M |
| 2026-05-27 | $6,64 | +3,11 % | $6,65 | $7,05 | $6,17 | 3,71M |