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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,22 | -1,98 % | $3,30 | $3,33 | $3,21 | 344,93K |
| 2026-09-30 | $3,29 | +1,86 % | $3,24 | $3,35 | $3,23 | 758,00K |
| 2026-09-29 | $3,23 | -2,42 % | $3,31 | $3,31 | $3,23 | 587,90K |
| 2026-09-28 | $3,31 | -1,19 % | $3,33 | $3,36 | $3,28 | 694,10K |
| 2026-09-25 | $3,35 | -0,30 % | $3,40 | $3,44 | $3,33 | 508,90K |
| 2026-09-24 | $3,36 | +1,20 % | $3,32 | $3,40 | $3,31 | 879,50K |
| 2026-09-23 | $3,32 | -3,49 % | $3,42 | $3,42 | $3,32 | 849,10K |
| 2026-09-22 | $3,44 | +1,47 % | $3,43 | $3,45 | $3,38 | 911,70K |
| 2026-09-21 | $3,39 | +0,30 % | $3,41 | $3,42 | $3,38 | 557,20K |
| 2026-09-18 | $3,38 | -0,59 % | $3,36 | $3,40 | $3,31 | 1,36M |
| 2026-09-17 | $3,40 | +0,29 % | $3,42 | $3,47 | $3,38 | 781,30K |
| 2026-09-16 | $3,39 | -2,87 % | $3,50 | $3,50 | $3,38 | 721,60K |
| 2026-09-15 | $3,49 | -1,97 % | $3,52 | $3,58 | $3,47 | 777,20K |
| 2026-09-14 | $3,56 | +5,01 % | $3,39 | $3,58 | $3,38 | 1,02M |
| 2026-09-11 | $3,39 | +1,19 % | $3,39 | $3,42 | $3,33 | 491,90K |
| 2026-09-10 | $3,35 | +0,30 % | $3,30 | $3,37 | $3,28 | 971,60K |
| 2026-09-09 | $3,34 | -5,11 % | $3,53 | $3,53 | $3,33 | 1,29M |
| 2026-09-08 | $3,52 | +1,15 % | $3,47 | $3,55 | $3,43 | 1,06M |
| 2026-09-04 | $3,48 | -1,42 % | $3,50 | $3,52 | $3,45 | 854,80K |
| 2026-09-03 | $3,53 | +2,32 % | $3,48 | $3,58 | $3,46 | 1,46M |
| 2026-09-02 | $3,45 | -0,29 % | $3,46 | $3,57 | $3,45 | 1,30M |
| 2026-09-01 | $3,46 | -0,86 % | $3,46 | $3,59 | $3,45 | 1,59M |
| 2026-08-31 | $3,49 | -1,13 % | $3,49 | $3,52 | $3,44 | 1,06M |
| 2026-08-28 | $3,53 | +0,57 % | $3,50 | $3,60 | $3,50 | 1,00M |
| 2026-08-27 | $3,51 | -3,84 % | $3,65 | $3,66 | $3,49 | 1,16M |
| 2026-08-26 | $3,65 | +5,04 % | $3,44 | $3,66 | $3,44 | 3,53M |
| 2026-08-25 | $3,47 | +1,02 % | $3,44 | $3,48 | $3,41 | 1,04M |
| 2026-08-24 | $3,44 | -0,29 % | $3,44 | $3,50 | $3,42 | 1,12M |
| 2026-08-21 | $3,45 | -3,09 % | $3,60 | $3,60 | $3,44 | 1,75M |
| 2026-08-20 | $3,56 | +0,56 % | $3,49 | $3,59 | $3,46 | 2,72M |
| 2026-08-19 | $3,54 | -3,01 % | $3,58 | $3,60 | $3,45 | 3,77M |
| 2026-08-18 | $3,65 | -1,88 % | $3,70 | $3,79 | $3,64 | 1,09M |
| 2026-08-17 | $3,72 | -0,27 % | $3,69 | $3,74 | $3,65 | 1,31M |
| 2026-08-14 | $3,73 | +0,27 % | $3,72 | $3,75 | $3,63 | 1,85M |
| 2026-08-13 | $3,72 | +3,62 % | $3,58 | $3,73 | $3,54 | 1,21M |
| 2026-08-12 | $3,59 | -5,53 % | $3,79 | $3,81 | $3,57 | 1,60M |
| 2026-08-11 | $3,80 | +3,83 % | $3,67 | $3,89 | $3,66 | 1,92M |
| 2026-08-10 | $3,66 | -0,54 % | $3,63 | $3,86 | $3,57 | 2,48M |
| 2026-08-07 | $3,68 | -1,08 % | $3,78 | $3,85 | $3,63 | 1,91M |
| 2026-08-06 | $3,72 | +13,76 % | $3,42 | $3,82 | $3,23 | 4,40M |
| 2026-08-05 | $3,27 | -2,10 % | $3,33 | $3,36 | $3,21 | 2,17M |
| 2026-08-04 | $3,34 | +5,70 % | $3,12 | $3,40 | $3,12 | 2,76M |
| 2026-08-03 | $3,16 | +2,93 % | $3,15 | $3,24 | $3,14 | 769,90K |
| 2026-07-31 | $3,07 | -3,15 % | $3,17 | $3,17 | $3,06 | 712,50K |
| 2026-07-30 | $3,17 | -1,55 % | $3,22 | $3,25 | $3,01 | 2,07M |
| 2026-07-29 | $3,22 | +3,21 % | $3,10 | $3,31 | $3,10 | 1,55M |
| 2026-07-28 | $3,12 | +2,30 % | $3,06 | $3,15 | $3,05 | 789,10K |
| 2026-07-27 | $3,05 | +3,04 % | $3,00 | $3,10 | $2,96 | 1,06M |
| 2026-07-24 | $2,96 | +3,14 % | $2,89 | $2,96 | $2,84 | 530,40K |
| 2026-07-23 | $2,87 | -2,05 % | $2,89 | $2,91 | $2,83 | 677,90K |
| 2026-07-22 | $2,93 | -2,98 % | $3,00 | $3,05 | $2,91 | 682,60K |
| 2026-07-21 | $3,02 | -3,82 % | $3,13 | $3,13 | $2,99 | 879,70K |
| 2026-07-20 | $3,14 | 0,00 % | $3,12 | $3,22 | $3,10 | 1,65M |
| 2026-07-17 | $3,14 | +0,64 % | $3,08 | $3,17 | $3,05 | 1,52M |
| 2026-07-16 | $3,12 | +1,96 % | $3,05 | $3,16 | $3,04 | 1,09M |
| 2026-07-15 | $3,06 | +1,66 % | $3,00 | $3,09 | $2,99 | 724,60K |
| 2026-07-14 | $3,01 | -0,99 % | $3,02 | $3,04 | $2,95 | 582,90K |
| 2026-07-13 | $3,04 | +3,05 % | $2,94 | $3,10 | $2,92 | 857,80K |
| 2026-07-10 | $2,95 | +0,34 % | $2,96 | $3,03 | $2,93 | 717,70K |
| 2026-07-09 | $2,94 | -0,68 % | $2,97 | $2,97 | $2,89 | 913,50K |
| 2026-07-08 | $2,96 | -2,31 % | $3,01 | $3,01 | $2,89 | 600,50K |
| 2026-07-07 | $3,03 | -1,62 % | $3,10 | $3,12 | $3,02 | 587,60K |
| 2026-07-06 | $3,08 | +0,98 % | $3,05 | $3,09 | $2,95 | 1,26M |
| 2026-07-02 | $3,05 | -0,33 % | $3,06 | $3,13 | $2,93 | 1,40M |
| 2026-07-01 | $3,06 | +6,25 % | $2,86 | $3,14 | $2,86 | 2,07M |
| 2026-06-30 | $2,88 | +1,05 % | $2,85 | $2,93 | $2,82 | 978,50K |
| 2026-06-29 | $2,85 | +1,79 % | $2,83 | $2,88 | $2,80 | 1,24M |
| 2026-06-26 | $2,80 | +4,09 % | $2,67 | $2,83 | $2,64 | 1,08M |
| 2026-06-25 | $2,69 | -2,54 % | $2,75 | $2,79 | $2,68 | 745,60K |
| 2026-06-24 | $2,76 | +3,37 % | $2,66 | $2,79 | $2,66 | 987,70K |
| 2026-06-23 | $2,67 | +3,89 % | $2,51 | $2,67 | $2,50 | 710,30K |
| 2026-06-22 | $2,57 | -3,38 % | $2,64 | $2,70 | $2,57 | 1,87M |
| 2026-06-18 | $2,66 | +1,92 % | $2,63 | $2,68 | $2,63 | 2,10M |
| 2026-06-17 | $2,61 | -4,40 % | $2,75 | $2,77 | $2,61 | 1,08M |
| 2026-06-16 | $2,73 | 0,00 % | $2,72 | $2,77 | $2,67 | 1,39M |
| 2026-06-15 | $2,73 | +3,02 % | $2,70 | $2,75 | $2,67 | 1,16M |
| 2026-06-12 | $2,65 | +0,76 % | $2,62 | $2,66 | $2,59 | 673,70K |
| 2026-06-11 | $2,63 | +2,73 % | $2,56 | $2,63 | $2,48 | 1,08M |
| 2026-06-10 | $2,56 | -3,40 % | $2,61 | $2,67 | $2,54 | 1,12M |
| 2026-06-09 | $2,65 | +0,76 % | $2,67 | $2,78 | $2,57 | 1,58M |
| 2026-06-08 | $2,63 | -0,75 % | $2,70 | $2,70 | $2,63 | 761,30K |
| 2026-06-05 | $2,65 | -7,02 % | $2,83 | $2,87 | $2,61 | 2,12M |
| 2026-06-04 | $2,85 | +1,42 % | $2,84 | $3,02 | $2,83 | 1,34M |
| 2026-06-03 | $2,81 | -4,75 % | $2,95 | $2,96 | $2,73 | 1,71M |
| 2026-06-02 | $2,95 | -4,22 % | $3,05 | $3,12 | $2,91 | 1,45M |
| 2026-06-01 | $3,08 | +5,48 % | $2,91 | $3,10 | $2,88 | 2,47M |
| 2026-05-29 | $2,92 | -1,68 % | $2,94 | $3,01 | $2,88 | 1,99M |
| 2026-05-28 | $2,97 | +3,85 % | $2,86 | $2,99 | $2,83 | 2,37M |
| 2026-05-27 | $2,86 | +2,88 % | $2,78 | $2,90 | $2,71 | 2,02M |
| 2026-05-26 | $2,78 | +4,91 % | $2,75 | $2,88 | $2,65 | 3,24M |