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 | $2,11 | +0,48 % | $2,08 | $2,15 | $2,07 | 13,50K |
| 2026-09-30 | $2,10 | -0,94 % | $2,17 | $2,17 | $2,08 | 8,90K |
| 2026-09-29 | $2,12 | +2,91 % | $2,11 | $2,34 | $2,09 | 42,20K |
| 2026-09-28 | $2,06 | -5,94 % | $2,08 | $2,10 | $1,92 | 92,00K |
| 2026-09-25 | $2,19 | -9,88 % | $2,26 | $2,26 | $2,05 | 204,50K |
| 2026-09-24 | $2,43 | +38,07 % | $1,84 | $2,90 | $1,84 | 7,84M |
| 2026-09-23 | $1,76 | -3,83 % | $1,87 | $1,87 | $1,76 | 4,20K |
| 2026-09-22 | $1,83 | -0,54 % | $1,83 | $1,87 | $1,82 | 9,00K |
| 2026-09-21 | $1,84 | +0,55 % | $1,81 | $1,91 | $1,73 | 17,90K |
| 2026-09-18 | $1,83 | 0,00 % | $1,85 | $1,92 | $1,79 | 13,50K |
| 2026-09-17 | $1,83 | +6,40 % | $1,70 | $1,89 | $1,70 | 23,30K |
| 2026-09-16 | $1,72 | -7,03 % | $1,87 | $1,87 | $1,72 | 31,70K |
| 2026-09-15 | $1,85 | -2,63 % | $1,92 | $1,92 | $1,77 | 34,90K |
| 2026-09-14 | $1,90 | -10,38 % | $2,08 | $2,10 | $1,85 | 17,40K |
| 2026-09-11 | $2,12 | -3,64 % | $2,11 | $2,13 | $2,05 | 9,90K |
| 2026-09-10 | $2,20 | +3,29 % | $2,03 | $2,34 | $2,03 | 10,00K |
| 2026-09-09 | $2,13 | +1,43 % | $2,11 | $2,27 | $2,11 | 15,90K |
| 2026-09-08 | $2,10 | -3,67 % | $2,15 | $2,18 | $2,10 | 9,40K |
| 2026-09-04 | $2,18 | 0,00 % | $2,22 | $2,22 | $2,15 | 6,10K |
| 2026-09-03 | $2,18 | -11,74 % | $2,33 | $2,33 | $2,17 | 24,30K |
| 2026-09-02 | $2,47 | 0,00 % | $2,22 | $2,47 | $2,22 | 2,60K |
| 2026-09-01 | $2,47 | +1,44 % | $2,36 | $2,48 | $2,20 | 11,40K |
| 2026-08-31 | $2,43 | +4,96 % | $2,34 | $2,52 | $2,34 | 7,30K |
| 2026-08-28 | $2,32 | -4,13 % | $2,43 | $2,49 | $2,32 | 6,50K |
| 2026-08-27 | $2,42 | -4,91 % | $2,51 | $2,51 | $2,38 | 5,00K |
| 2026-08-26 | $2,55 | -1,36 % | $2,44 | $2,55 | $2,40 | 1,80K |
| 2026-08-25 | $2,58 | +5,31 % | $2,42 | $2,58 | $2,40 | 2,20K |
| 2026-08-24 | $2,45 | -2,00 % | $2,44 | $2,45 | $2,40 | 2,90K |
| 2026-08-21 | $2,50 | +0,20 % | $2,61 | $2,61 | $2,50 | 1,00K |
| 2026-08-20 | $2,49 | -2,35 % | $2,46 | $2,55 | $2,44 | 5,00K |
| 2026-08-19 | $2,56 | +2,20 % | $2,53 | $2,62 | $2,53 | 3,20K |
| 2026-08-18 | $2,50 | -7,41 % | $2,54 | $2,62 | $2,50 | 3,10K |
| 2026-08-17 | $2,70 | +6,72 % | $2,51 | $2,70 | $2,49 | 8,80K |
| 2026-08-14 | $2,53 | 0,00 % | $2,45 | $2,53 | $2,44 | 3,40K |
| 2026-08-13 | $2,53 | -0,39 % | $2,54 | $2,56 | $2,50 | 14,70K |
| 2026-08-12 | $2,54 | +0,40 % | $2,51 | $2,58 | $2,51 | 3,30K |
| 2026-08-11 | $2,53 | -2,32 % | $2,58 | $2,60 | $2,52 | 7,20K |
| 2026-08-10 | $2,59 | +5,71 % | $2,40 | $2,61 | $2,20 | 17,60K |
| 2026-08-07 | $2,45 | +3,59 % | $2,39 | $2,49 | $2,39 | 11,30K |
| 2026-08-06 | $2,37 | -9,04 % | $2,50 | $2,50 | $2,33 | 8,70K |
| 2026-08-05 | $2,60 | +2,77 % | $2,68 | $2,73 | $2,55 | 11,00K |
| 2026-08-04 | $2,53 | 0,00 % | $2,55 | $2,72 | $2,46 | 13,50K |
| 2026-08-03 | $2,53 | +13,45 % | $2,35 | $2,88 | $2,32 | 63,30K |
| 2026-07-31 | $2,23 | +10,95 % | $2,05 | $2,27 | $2,05 | 28,00K |
| 2026-07-30 | $2,01 | +3,61 % | $1,90 | $2,01 | $1,87 | 16,30K |
| 2026-07-29 | $1,94 | -4,90 % | $2,04 | $2,04 | $1,82 | 37,60K |
| 2026-07-28 | $2,04 | +1,49 % | $2,03 | $2,06 | $1,93 | 17,40K |
| 2026-07-27 | $2,01 | +0,50 % | $1,91 | $2,04 | $1,91 | 12,60K |
| 2026-07-24 | $2,00 | -7,83 % | $2,17 | $2,17 | $1,95 | 38,00K |
| 2026-07-23 | $2,17 | -8,82 % | $2,39 | $2,40 | $2,17 | 30,60K |
| 2026-07-22 | $2,38 | -5,18 % | $2,44 | $2,48 | $2,32 | 23,20K |
| 2026-07-21 | $2,51 | -0,40 % | $2,53 | $2,58 | $2,41 | 37,60K |
| 2026-07-20 | $2,52 | -5,97 % | $2,60 | $2,65 | $2,51 | 34,80K |
| 2026-07-17 | $2,68 | -1,83 % | $2,75 | $2,86 | $2,65 | 9,70K |
| 2026-07-16 | $2,73 | -0,36 % | $2,70 | $2,77 | $2,68 | 18,60K |
| 2026-07-15 | $2,74 | -11,61 % | $2,98 | $2,99 | $2,70 | 33,00K |
| 2026-07-14 | $3,10 | -1,90 % | $3,18 | $3,18 | $2,89 | 34,30K |
| 2026-07-13 | $3,16 | +1,94 % | $3,24 | $3,24 | $3,01 | 23,50K |
| 2026-07-10 | $3,10 | -6,91 % | $3,28 | $3,28 | $3,00 | 24,00K |
| 2026-07-09 | $3,33 | +1,83 % | $3,26 | $3,38 | $3,10 | 27,10K |
| 2026-07-08 | $3,27 | +10,47 % | $2,96 | $3,31 | $2,93 | 36,20K |
| 2026-07-07 | $2,96 | -1,33 % | $3,00 | $3,00 | $2,81 | 122,50K |
| 2026-07-06 | $3,00 | +2,39 % | $2,98 | $3,16 | $2,91 | 25,40K |
| 2026-07-02 | $2,93 | -7,57 % | $3,20 | $3,21 | $2,93 | 35,10K |
| 2026-07-01 | $3,17 | -0,31 % | $3,18 | $3,35 | $3,15 | 28,90K |
| 2026-06-30 | $3,18 | -5,07 % | $3,32 | $3,38 | $3,11 | 54,90K |
| 2026-06-29 | $3,35 | +2,76 % | $3,65 | $3,65 | $3,29 | 56,20K |
| 2026-06-26 | $3,26 | -2,69 % | $3,30 | $3,90 | $3,25 | 72,00K |
| 2026-06-25 | $3,35 | -7,97 % | $3,64 | $3,64 | $3,26 | 119,30K |
| 2026-06-24 | $3,64 | -2,41 % | $3,86 | $3,95 | $3,40 | 192,00K |
| 2026-06-23 | $3,73 | +32,27 % | $2,84 | $4,74 | $2,77 | 1,88M |
| 2026-06-22 | $2,82 | +8,05 % | $2,64 | $3,06 | $2,60 | 129,60K |
| 2026-06-18 | $2,61 | +1,16 % | $2,56 | $2,65 | $2,52 | 23,40K |
| 2026-06-17 | $2,58 | +1,57 % | $2,60 | $2,69 | $2,49 | 53,80K |
| 2026-06-16 | $2,54 | +1,20 % | $2,65 | $2,66 | $2,46 | 43,30K |
| 2026-06-15 | $2,51 | -12,24 % | $2,68 | $2,85 | $2,50 | 157,10K |
| 2026-06-12 | $2,86 | +1,78 % | $2,82 | $3,20 | $2,82 | 129,70K |
| 2026-06-11 | $2,81 | -7,26 % | $3,00 | $3,15 | $2,71 | 88,80K |
| 2026-06-10 | $3,03 | -0,98 % | $2,91 | $3,44 | $2,80 | 169,40K |
| 2026-06-09 | $3,06 | -10,53 % | $3,42 | $3,51 | $2,59 | 187,20K |
| 2026-06-08 | $3,42 | -12,31 % | $4,60 | $4,88 | $3,30 | 302,10K |
| 2026-06-05 | $3,90 | -36,89 % | $5,50 | $5,50 | $3,60 | 381,90K |
| 2026-06-04 | $6,18 | -6,22 % | $7,54 | $8,45 | $5,95 | 810,90K |
| 2026-06-03 | $6,59 | +64,34 % | $4,86 | $7,24 | $4,76 | 3,12M |
| 2026-06-02 | $4,01 | +35,02 % | $3,01 | $4,49 | $2,92 | 917,80K |
| 2026-06-01 | $2,97 | +41,43 % | $2,14 | $5,35 | $2,14 | 3,81M |
| 2026-05-29 | $2,10 | +6,06 % | $1,93 | $2,13 | $1,93 | 36,40K |
| 2026-05-28 | $1,98 | +2,06 % | $1,89 | $2,15 | $1,75 | 791,90K |
| 2026-05-27 | $1,94 | +6,59 % | $1,92 | $2,33 | $1,82 | 34,30K |
| 2026-05-26 | $1,82 | -9,00 % | $2,01 | $2,07 | $1,82 | 37,60K |