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 | $2,60 | +3,59 % | $2,69 | $2,69 | $2,59 | 4,54K |
| 2026-09-30 | $2,51 | -1,30 % | $2,65 | $2,65 | $2,51 | 5,60K |
| 2026-09-29 | $2,54 | -1,05 % | $2,54 | $2,54 | $2,54 | 900 |
| 2026-09-28 | $2,57 | +2,84 % | $2,44 | $2,57 | $2,39 | 7,80K |
| 2026-09-25 | $2,50 | +1,17 % | $2,31 | $2,50 | $2,31 | 3,50K |
| 2026-09-24 | $2,47 | 0,00 % | $2,47 | $2,47 | $2,47 | 0 |
| 2026-09-23 | $2,47 | -6,08 % | $2,51 | $2,69 | $2,17 | 15,40K |
| 2026-09-22 | $2,63 | +4,78 % | $2,42 | $2,65 | $2,42 | 7,80K |
| 2026-09-21 | $2,51 | +6,81 % | $2,46 | $2,66 | $2,38 | 3,00K |
| 2026-09-18 | $2,35 | -4,08 % | $2,50 | $2,50 | $2,35 | 2,90K |
| 2026-09-17 | $2,45 | +4,26 % | $2,35 | $2,47 | $2,35 | 7,60K |
| 2026-09-16 | $2,35 | -4,08 % | $2,48 | $2,56 | $2,35 | 28,00K |
| 2026-09-15 | $2,45 | -5,77 % | $2,51 | $2,54 | $2,45 | 3,50K |
| 2026-09-14 | $2,60 | 0,00 % | $2,60 | $2,60 | $2,60 | 3,30K |
| 2026-09-11 | $2,60 | -3,70 % | $2,66 | $2,76 | $2,60 | 7,50K |
| 2026-09-10 | $2,70 | -0,37 % | $2,68 | $2,70 | $2,56 | 2,00K |
| 2026-09-09 | $2,71 | +4,43 % | $2,49 | $2,71 | $2,48 | 5,90K |
| 2026-09-08 | $2,60 | -0,19 % | $2,50 | $2,80 | $2,50 | 5,30K |
| 2026-09-04 | $2,60 | -4,06 % | $2,81 | $2,81 | $2,50 | 4,80K |
| 2026-09-03 | $2,71 | +3,44 % | $2,57 | $2,88 | $2,57 | 6,50K |
| 2026-09-02 | $2,62 | -2,78 % | $2,41 | $2,62 | $2,41 | 1,80K |
| 2026-09-01 | $2,69 | +1,70 % | $2,68 | $2,69 | $2,67 | 5,70K |
| 2026-08-31 | $2,65 | -1,85 % | $2,74 | $2,80 | $2,65 | 10,30K |
| 2026-08-28 | $2,70 | -1,46 % | $2,73 | $2,90 | $2,66 | 7,90K |
| 2026-08-27 | $2,74 | -8,67 % | $2,94 | $2,99 | $2,71 | 9,20K |
| 2026-08-26 | $3,00 | +4,35 % | $2,82 | $3,15 | $2,69 | 122,80K |
| 2026-08-25 | $2,88 | -7,26 % | $2,96 | $2,99 | $2,75 | 5,30K |
| 2026-08-24 | $3,10 | +4,38 % | $3,15 | $3,15 | $2,84 | 5,40K |
| 2026-08-21 | $2,97 | +1,40 % | $2,91 | $3,14 | $2,72 | 10,00K |
| 2026-08-20 | $2,93 | +2,06 % | $2,80 | $3,01 | $2,56 | 87,00K |
| 2026-08-19 | $2,87 | +12,55 % | $2,62 | $2,95 | $2,49 | 14,70K |
| 2026-08-18 | $2,55 | +1,59 % | $2,60 | $2,70 | $2,50 | 15,00K |
| 2026-08-17 | $2,51 | -2,49 % | $2,67 | $2,67 | $2,38 | 2,30K |
| 2026-08-14 | $2,57 | -0,62 % | $2,58 | $2,69 | $2,47 | 7,50K |
| 2026-08-13 | $2,59 | +0,39 % | $2,63 | $2,63 | $2,55 | 3,10K |
| 2026-08-12 | $2,58 | +4,45 % | $2,58 | $2,58 | $2,44 | 11,70K |
| 2026-08-11 | $2,47 | -1,20 % | $2,45 | $2,69 | $2,45 | 4,40K |
| 2026-08-10 | $2,50 | -3,85 % | $2,47 | $2,67 | $2,45 | 7,90K |
| 2026-08-07 | $2,60 | +4,00 % | $2,54 | $2,60 | $2,54 | 3,20K |
| 2026-08-06 | $2,50 | -5,66 % | $2,65 | $2,71 | $2,16 | 5,70K |
| 2026-08-05 | $2,65 | +4,33 % | $2,43 | $2,65 | $2,43 | 2,10K |
| 2026-08-04 | $2,54 | -0,39 % | $2,46 | $2,65 | $2,44 | 2,70K |
| 2026-08-03 | $2,55 | -3,77 % | $2,53 | $2,69 | $2,53 | 3,10K |
| 2026-07-31 | $2,65 | +3,11 % | $2,75 | $2,75 | $2,50 | 6,70K |
| 2026-07-30 | $2,57 | +10,30 % | $2,33 | $2,63 | $2,33 | 20,10K |
| 2026-07-29 | $2,33 | -9,69 % | $2,49 | $2,52 | $2,30 | 5,20K |
| 2026-07-28 | $2,58 | +4,88 % | $2,46 | $2,58 | $2,30 | 5,10K |
| 2026-07-27 | $2,46 | -3,53 % | $2,55 | $2,67 | $2,31 | 4,30K |
| 2026-07-24 | $2,55 | -7,27 % | $2,78 | $2,82 | $2,55 | 7,50K |
| 2026-07-23 | $2,75 | -1,08 % | $2,84 | $2,93 | $2,75 | 4,20K |
| 2026-07-22 | $2,78 | -0,71 % | $2,84 | $3,05 | $2,78 | 8,10K |
| 2026-07-21 | $2,80 | +1,45 % | $2,79 | $2,93 | $2,74 | 11,60K |
| 2026-07-20 | $2,76 | +1,10 % | $2,82 | $2,99 | $2,70 | 13,20K |
| 2026-07-17 | $2,73 | -2,85 % | $2,70 | $2,96 | $2,70 | 5,90K |
| 2026-07-16 | $2,81 | -1,06 % | $2,75 | $2,83 | $2,75 | 9,40K |
| 2026-07-15 | $2,84 | -4,05 % | $2,76 | $3,10 | $2,68 | 28,30K |
| 2026-07-14 | $2,96 | +0,34 % | $2,81 | $3,09 | $2,76 | 24,40K |
| 2026-07-13 | $2,95 | -1,34 % | $3,03 | $3,13 | $2,91 | 9,70K |
| 2026-07-10 | $2,99 | +4,18 % | $2,90 | $3,04 | $2,90 | 5,80K |
| 2026-07-09 | $2,87 | -1,71 % | $2,82 | $3,16 | $2,82 | 53,20K |
| 2026-07-08 | $2,92 | -7,01 % | $3,01 | $3,12 | $2,83 | 24,40K |
| 2026-07-07 | $3,14 | -5,71 % | $3,27 | $3,33 | $3,03 | 21,90K |
| 2026-07-06 | $3,33 | -4,86 % | $3,43 | $3,56 | $3,20 | 45,20K |
| 2026-07-02 | $3,50 | +3,86 % | $3,49 | $3,70 | $3,39 | 24,50K |
| 2026-07-01 | $3,37 | +3,06 % | $3,31 | $3,58 | $3,16 | 23,30K |
| 2026-06-30 | $3,27 | +5,14 % | $3,10 | $3,48 | $3,10 | 225,80K |
| 2026-06-29 | $3,11 | -4,75 % | $3,27 | $3,27 | $3,09 | 9,00K |
| 2026-06-26 | $3,27 | +8,29 % | $3,02 | $3,49 | $2,96 | 45,30K |
| 2026-06-25 | $3,02 | +1,52 % | $2,95 | $3,08 | $2,85 | 20,90K |
| 2026-06-24 | $2,97 | +2,06 % | $2,75 | $2,97 | $2,75 | 19,20K |
| 2026-06-23 | $2,91 | -1,69 % | $2,98 | $3,06 | $2,75 | 17,80K |
| 2026-06-22 | $2,96 | -1,33 % | $2,96 | $3,09 | $2,79 | 42,00K |
| 2026-06-18 | $3,00 | -0,66 % | $2,95 | $3,16 | $2,69 | 59,90K |
| 2026-06-17 | $3,02 | -4,73 % | $3,12 | $3,32 | $2,84 | 48,40K |
| 2026-06-16 | $3,17 | -5,65 % | $3,30 | $3,37 | $3,00 | 29,30K |
| 2026-06-15 | $3,36 | +6,67 % | $3,13 | $3,50 | $3,00 | 65,10K |
| 2026-06-12 | $3,15 | -16,22 % | $3,62 | $3,70 | $3,03 | 85,80K |
| 2026-06-11 | $3,76 | -21,34 % | $4,68 | $4,71 | $3,70 | 135,10K |
| 2026-06-10 | $4,78 | +1,49 % | $4,70 | $5,29 | $4,41 | 170,50K |
| 2026-06-09 | $4,71 | +2,61 % | $4,19 | $4,99 | $4,18 | 386,50K |
| 2026-06-08 | $4,59 | -9,29 % | $5,26 | $5,83 | $4,50 | 896,90K |
| 2026-06-05 | $5,06 | -3,62 % | $5,48 | $6,50 | $4,93 | 6,66M |
| 2026-06-04 | $5,25 | +83,57 % | $5,08 | $7,90 | $4,94 | 73,97M |
| 2026-06-03 | $2,86 | +20,78 % | $2,31 | $3,30 | $2,23 | 14,78M |
| 2026-06-02 | $2,37 | -8,57 % | $2,65 | $2,77 | $2,30 | 37,00K |
| 2026-06-01 | $2,59 | -1,52 % | $2,85 | $2,95 | $2,40 | 14,60K |
| 2026-05-29 | $2,63 | -4,71 % | $2,92 | $2,98 | $2,46 | 23,70K |
| 2026-05-28 | $2,76 | -2,13 % | $2,75 | $3,01 | $2,35 | 28,70K |
| 2026-05-27 | $2,82 | -11,88 % | $3,09 | $3,20 | $2,60 | 21,90K |
| 2026-05-26 | $3,20 | -3,61 % | $3,48 | $3,50 | $2,99 | 38,60K |