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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2,12 | +0,47 % | $2,09 | $2,16 | $2,07 | 1,54M |
| 2026-09-29 | $2,11 | -3,21 % | $2,21 | $2,22 | $2,09 | 1,33M |
| 2026-09-28 | $2,18 | -2,24 % | $2,18 | $2,25 | $2,17 | 1,43M |
| 2026-09-25 | $2,23 | -0,45 % | $2,25 | $2,27 | $2,16 | 931,10K |
| 2026-09-24 | $2,24 | +3,70 % | $2,11 | $2,24 | $2,10 | 1,19M |
| 2026-09-23 | $2,16 | -1,82 % | $2,20 | $2,23 | $2,14 | 1,23M |
| 2026-09-22 | $2,20 | +0,46 % | $2,16 | $2,26 | $2,14 | 1,81M |
| 2026-09-21 | $2,19 | +5,80 % | $2,11 | $2,24 | $2,08 | 2,31M |
| 2026-09-18 | $2,07 | +0,49 % | $2,10 | $2,10 | $2,02 | 1,98M |
| 2026-09-17 | $2,06 | +7,85 % | $2,02 | $2,12 | $1,95 | 2,18M |
| 2026-09-16 | $1,91 | -0,52 % | $1,94 | $2,05 | $1,90 | 1,70M |
| 2026-09-15 | $1,92 | +2,67 % | $1,89 | $1,93 | $1,86 | 980,70K |
| 2026-09-14 | $1,87 | -2,09 % | $1,86 | $1,90 | $1,80 | 1,31M |
| 2026-09-11 | $1,91 | +2,69 % | $1,93 | $2,05 | $1,88 | 2,26M |
| 2026-09-10 | $1,86 | +2,20 % | $1,78 | $1,89 | $1,77 | 1,03M |
| 2026-09-09 | $1,82 | +0,55 % | $1,81 | $1,88 | $1,81 | 670,80K |
| 2026-09-08 | $1,81 | +2,26 % | $1,83 | $1,90 | $1,81 | 1,69M |
| 2026-09-04 | $1,77 | +1,14 % | $1,77 | $1,82 | $1,72 | 1,30M |
| 2026-09-03 | $1,75 | +1,16 % | $1,74 | $1,75 | $1,68 | 1,45M |
| 2026-09-02 | $1,73 | -0,57 % | $1,71 | $1,75 | $1,67 | 1,64M |
| 2026-09-01 | $1,74 | -3,33 % | $1,77 | $1,77 | $1,72 | 1,34M |
| 2026-08-31 | $1,80 | -3,23 % | $1,86 | $1,89 | $1,79 | 1,85M |
| 2026-08-28 | $1,86 | -2,62 % | $1,90 | $1,92 | $1,85 | 1,42M |
| 2026-08-27 | $1,91 | +1,60 % | $1,94 | $1,98 | $1,90 | 1,43M |
| 2026-08-26 | $1,88 | +2,17 % | $1,87 | $2,00 | $1,83 | 3,49M |
| 2026-08-25 | $1,84 | -1,08 % | $1,89 | $1,89 | $1,83 | 1,25M |
| 2026-08-24 | $1,86 | -8,82 % | $1,99 | $1,99 | $1,84 | 2,21M |
| 2026-08-21 | $2,04 | +2,51 % | $2,01 | $2,06 | $1,91 | 2,19M |
| 2026-08-20 | $1,99 | +0,51 % | $1,98 | $2,02 | $1,95 | 1,21M |
| 2026-08-19 | $1,98 | +2,59 % | $2,00 | $2,05 | $1,91 | 1,55M |
| 2026-08-18 | $1,93 | -7,66 % | $1,99 | $2,04 | $1,92 | 1,90M |
| 2026-08-17 | $2,09 | +6,09 % | $2,00 | $2,11 | $1,98 | 1,72M |
| 2026-08-14 | $1,97 | -7,94 % | $2,15 | $2,18 | $1,95 | 4,17M |
| 2026-08-13 | $2,14 | -1,38 % | $2,17 | $2,24 | $2,04 | 1,92M |
| 2026-08-12 | $2,17 | +6,37 % | $2,20 | $2,26 | $2,10 | 2,87M |
| 2026-08-11 | $2,04 | -16,73 % | $2,07 | $2,17 | $2,00 | 4,16M |
| 2026-08-10 | $2,45 | -3,92 % | $2,61 | $2,69 | $2,43 | 4,49M |
| 2026-08-07 | $2,55 | +7,59 % | $2,47 | $2,61 | $2,35 | 3,07M |
| 2026-08-06 | $2,37 | +4,41 % | $2,21 | $2,50 | $2,17 | 3,23M |
| 2026-08-05 | $2,27 | +1,79 % | $2,28 | $2,42 | $2,23 | 2,54M |
| 2026-08-04 | $2,23 | +10,40 % | $2,11 | $2,30 | $2,06 | 2,84M |
| 2026-08-03 | $2,02 | +8,60 % | $1,87 | $2,06 | $1,85 | 3,22M |
| 2026-07-31 | $1,86 | -1,59 % | $1,98 | $2,02 | $1,86 | 1,73M |
| 2026-07-30 | $1,89 | +8,62 % | $1,81 | $1,91 | $1,76 | 2,17M |
| 2026-07-29 | $1,74 | -7,45 % | $1,87 | $1,89 | $1,73 | 2,44M |
| 2026-07-28 | $1,88 | -5,05 % | $1,95 | $1,95 | $1,81 | 1,59M |
| 2026-07-27 | $1,98 | +1,54 % | $1,96 | $2,01 | $1,88 | 1,42M |
| 2026-07-24 | $1,95 | -4,88 % | $2,06 | $2,07 | $1,92 | 1,69M |
| 2026-07-23 | $2,05 | -2,38 % | $2,08 | $2,14 | $2,00 | 1,75M |
| 2026-07-22 | $2,10 | -3,23 % | $2,14 | $2,24 | $2,09 | 1,19M |
| 2026-07-21 | $2,17 | +3,33 % | $2,13 | $2,23 | $2,12 | 1,40M |
| 2026-07-20 | $2,10 | 0,00 % | $2,11 | $2,15 | $2,07 | 1,25M |
| 2026-07-17 | $2,10 | -0,94 % | $2,04 | $2,13 | $1,97 | 1,66M |
| 2026-07-16 | $2,12 | -8,23 % | $2,23 | $2,24 | $2,08 | 1,91M |
| 2026-07-15 | $2,31 | -3,35 % | $2,39 | $2,48 | $2,15 | 2,64M |
| 2026-07-14 | $2,39 | +1,70 % | $2,42 | $2,43 | $2,34 | 910,20K |
| 2026-07-13 | $2,35 | -4,47 % | $2,43 | $2,43 | $2,32 | 1,47M |
| 2026-07-10 | $2,46 | 0,00 % | $2,45 | $2,47 | $2,36 | 1,29M |
| 2026-07-09 | $2,46 | -1,60 % | $2,52 | $2,56 | $2,46 | 1,32M |
| 2026-07-08 | $2,50 | +1,63 % | $2,37 | $2,53 | $2,37 | 2,29M |
| 2026-07-07 | $2,46 | -1,60 % | $2,47 | $2,54 | $2,34 | 2,52M |
| 2026-07-06 | $2,50 | -4,58 % | $2,68 | $2,78 | $2,50 | 1,85M |
| 2026-07-02 | $2,62 | -5,07 % | $2,76 | $2,98 | $2,57 | 2,93M |
| 2026-07-01 | $2,76 | -7,07 % | $2,85 | $2,91 | $2,73 | 2,38M |
| 2026-06-30 | $2,97 | +16,02 % | $2,56 | $3,10 | $2,54 | 5,58M |
| 2026-06-29 | $2,56 | +8,94 % | $2,42 | $2,65 | $2,29 | 2,59M |
| 2026-06-26 | $2,35 | -4,86 % | $2,34 | $2,46 | $2,30 | 2,08M |
| 2026-06-25 | $2,47 | -5,00 % | $2,68 | $2,78 | $2,46 | 2,37M |
| 2026-06-24 | $2,60 | -9,41 % | $2,86 | $2,88 | $2,54 | 2,41M |
| 2026-06-23 | $2,87 | -1,03 % | $2,73 | $2,92 | $2,72 | 3,57M |
| 2026-06-22 | $2,90 | -8,81 % | $3,01 | $3,08 | $2,80 | 4,19M |
| 2026-06-18 | $3,18 | +19,10 % | $2,65 | $3,32 | $2,63 | 9,82M |
| 2026-06-17 | $2,67 | +1,14 % | $2,65 | $2,79 | $2,60 | 2,76M |
| 2026-06-16 | $2,64 | +1,15 % | $2,56 | $2,64 | $2,46 | 3,27M |
| 2026-06-15 | $2,61 | +3,57 % | $2,61 | $2,74 | $2,54 | 3,97M |
| 2026-06-12 | $2,52 | -1,95 % | $2,60 | $2,67 | $2,51 | 3,81M |
| 2026-06-11 | $2,57 | +4,05 % | $2,47 | $2,66 | $2,44 | 4,02M |
| 2026-06-10 | $2,47 | -4,26 % | $2,50 | $2,72 | $2,40 | 4,54M |
| 2026-06-09 | $2,58 | +1,98 % | $2,56 | $2,84 | $2,46 | 6,65M |
| 2026-06-08 | $2,53 | -6,99 % | $2,79 | $2,82 | $2,52 | 5,25M |
| 2026-06-05 | $2,72 | -14,47 % | $3,10 | $3,15 | $2,66 | 8,15M |
| 2026-06-04 | $3,18 | -1,85 % | $3,09 | $3,44 | $3,02 | 5,37M |
| 2026-06-03 | $3,24 | -6,36 % | $3,50 | $3,58 | $3,24 | 6,61M |
| 2026-06-02 | $3,46 | +1,76 % | $3,38 | $3,73 | $3,27 | 6,63M |
| 2026-06-01 | $3,40 | +0,89 % | $3,45 | $3,70 | $3,39 | 5,97M |
| 2026-05-29 | $3,37 | -9,65 % | $3,63 | $3,63 | $3,32 | 7,91M |
| 2026-05-28 | $3,73 | +15,12 % | $3,17 | $3,93 | $3,13 | 12,14M |
| 2026-05-27 | $3,24 | -1,82 % | $3,29 | $3,31 | $2,94 | 12,97M |
| 2026-05-26 | $3,30 | -2,65 % | $3,59 | $3,84 | $3,27 | 11,90M |
| 2026-05-22 | $3,39 | -1,74 % | $3,36 | $3,43 | $2,94 | 15,92M |