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