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 | $1,68 | +4,35 % | $1,60 | $1,70 | $1,57 | 33,50K |
| 2026-09-30 | $1,61 | -5,29 % | $1,72 | $1,75 | $1,61 | 25,70K |
| 2026-09-29 | $1,70 | -0,58 % | $1,70 | $1,80 | $1,70 | 4,10K |
| 2026-09-28 | $1,71 | -1,72 % | $1,70 | $1,75 | $1,70 | 16,30K |
| 2026-09-25 | $1,74 | +2,35 % | $1,75 | $1,88 | $1,70 | 16,40K |
| 2026-09-24 | $1,70 | +0,29 % | $1,74 | $1,74 | $1,64 | 13,70K |
| 2026-09-23 | $1,70 | +0,89 % | $1,66 | $1,72 | $1,63 | 16,80K |
| 2026-09-22 | $1,68 | -2,33 % | $1,69 | $1,71 | $1,60 | 14,50K |
| 2026-09-21 | $1,72 | +1,18 % | $1,70 | $1,85 | $1,63 | 47,70K |
| 2026-09-18 | $1,70 | +1,19 % | $1,64 | $1,78 | $1,63 | 59,80K |
| 2026-09-17 | $1,68 | +5,00 % | $1,57 | $1,72 | $1,57 | 85,90K |
| 2026-09-16 | $1,60 | -3,61 % | $1,67 | $1,81 | $1,51 | 100,30K |
| 2026-09-15 | $1,66 | -5,14 % | $1,72 | $1,85 | $1,56 | 150,70K |
| 2026-09-14 | $1,75 | -1,69 % | $1,82 | $1,84 | $1,74 | 37,30K |
| 2026-09-11 | $1,78 | -3,78 % | $1,83 | $1,85 | $1,77 | 33,70K |
| 2026-09-10 | $1,85 | -1,60 % | $1,81 | $1,85 | $1,79 | 21,20K |
| 2026-09-09 | $1,88 | -0,53 % | $1,91 | $1,91 | $1,83 | 9,20K |
| 2026-09-08 | $1,89 | -0,53 % | $1,90 | $1,94 | $1,88 | 41,30K |
| 2026-09-04 | $1,90 | +0,53 % | $1,86 | $1,98 | $1,86 | 39,30K |
| 2026-09-03 | $1,89 | -1,56 % | $1,96 | $1,96 | $1,89 | 30,40K |
| 2026-09-02 | $1,92 | +1,05 % | $1,93 | $1,98 | $1,85 | 115,10K |
| 2026-09-01 | $1,90 | -0,52 % | $1,91 | $1,91 | $1,88 | 22,20K |
| 2026-08-31 | $1,91 | 0,00 % | $1,92 | $1,95 | $1,89 | 28,40K |
| 2026-08-28 | $1,91 | -2,05 % | $1,97 | $2,06 | $1,91 | 6,60K |
| 2026-08-27 | $1,95 | -1,02 % | $2,04 | $2,05 | $1,95 | 24,30K |
| 2026-08-26 | $1,97 | -0,51 % | $1,97 | $2,00 | $1,95 | 30,20K |
| 2026-08-25 | $1,98 | +0,51 % | $1,98 | $2,00 | $1,94 | 22,60K |
| 2026-08-24 | $1,97 | -5,29 % | $2,02 | $2,02 | $1,93 | 38,10K |
| 2026-08-21 | $2,08 | +19,54 % | $1,76 | $2,09 | $1,75 | 371,10K |
| 2026-08-20 | $1,74 | -2,25 % | $1,75 | $1,75 | $1,70 | 140,60K |
| 2026-08-19 | $1,78 | -1,66 % | $1,81 | $1,87 | $1,70 | 179,70K |
| 2026-08-18 | $1,81 | -4,23 % | $1,88 | $1,92 | $1,81 | 29,20K |
| 2026-08-17 | $1,89 | -2,07 % | $1,93 | $1,95 | $1,85 | 53,90K |
| 2026-08-14 | $1,93 | -1,03 % | $1,90 | $1,95 | $1,85 | 125,80K |
| 2026-08-13 | $1,95 | +1,56 % | $1,95 | $1,98 | $1,90 | 98,00K |
| 2026-08-12 | $1,92 | -4,00 % | $2,07 | $2,09 | $1,85 | 402,60K |
| 2026-08-11 | $2,00 | +9,89 % | $2,12 | $2,32 | $1,97 | 1,97M |
| 2026-08-10 | $1,82 | -7,14 % | $1,95 | $1,99 | $1,79 | 7,14M |
| 2026-08-07 | $1,96 | -5,31 % | $2,00 | $2,03 | $1,96 | 8,10K |
| 2026-08-06 | $2,07 | 0,00 % | $2,07 | $2,07 | $1,95 | 5,10K |
| 2026-08-05 | $2,07 | +4,55 % | $2,01 | $2,07 | $1,97 | 12,20K |
| 2026-08-04 | $1,98 | +0,51 % | $1,97 | $2,04 | $1,95 | 41,40K |
| 2026-08-03 | $1,97 | -2,96 % | $2,06 | $2,06 | $1,97 | 17,10K |
| 2026-07-31 | $2,03 | +1,00 % | $2,00 | $2,09 | $1,90 | 97,30K |
| 2026-07-30 | $2,01 | -0,74 % | $2,04 | $2,10 | $1,98 | 23,50K |
| 2026-07-29 | $2,03 | +0,25 % | $1,97 | $2,10 | $1,96 | 69,10K |
| 2026-07-28 | $2,02 | 0,00 % | $1,99 | $2,07 | $1,95 | 51,70K |
| 2026-07-27 | $2,02 | +2,54 % | $1,98 | $2,08 | $1,98 | 14,70K |
| 2026-07-24 | $1,97 | +7,07 % | $1,78 | $1,98 | $1,78 | 3,30K |
| 2026-07-23 | $1,84 | -0,54 % | $1,81 | $1,90 | $1,80 | 34,10K |
| 2026-07-22 | $1,85 | +1,09 % | $1,81 | $1,87 | $1,78 | 3,60K |
| 2026-07-21 | $1,83 | +2,81 % | $1,83 | $1,86 | $1,79 | 10,00K |
| 2026-07-20 | $1,78 | +0,56 % | $1,77 | $1,79 | $1,71 | 5,00K |
| 2026-07-17 | $1,77 | -2,21 % | $1,81 | $1,88 | $1,76 | 26,60K |
| 2026-07-16 | $1,81 | +2,26 % | $1,88 | $1,88 | $1,70 | 8,30K |
| 2026-07-15 | $1,77 | +2,31 % | $1,81 | $1,86 | $1,74 | 22,90K |
| 2026-07-14 | $1,73 | -1,70 % | $1,84 | $1,84 | $1,72 | 11,10K |
| 2026-07-13 | $1,76 | -9,28 % | $1,92 | $1,99 | $1,75 | 26,00K |
| 2026-07-10 | $1,94 | -5,37 % | $2,06 | $2,06 | $1,92 | 22,30K |
| 2026-07-09 | $2,05 | +4,59 % | $1,99 | $2,13 | $1,99 | 29,00K |
| 2026-07-08 | $1,96 | +3,16 % | $2,03 | $2,03 | $1,96 | 14,20K |
| 2026-07-07 | $1,90 | +1,60 % | $1,84 | $1,96 | $1,84 | 8,50K |
| 2026-07-06 | $1,87 | -6,97 % | $2,06 | $2,15 | $1,80 | 26,60K |
| 2026-07-02 | $2,01 | -1,47 % | $2,05 | $2,06 | $2,01 | 3,10K |
| 2026-07-01 | $2,04 | +3,55 % | $2,05 | $2,06 | $1,99 | 18,20K |
| 2026-06-30 | $1,97 | +1,03 % | $1,92 | $2,02 | $1,92 | 12,80K |
| 2026-06-29 | $1,95 | -4,41 % | $2,01 | $2,03 | $1,92 | 15,70K |
| 2026-06-26 | $2,04 | +0,49 % | $2,11 | $2,12 | $2,00 | 20,30K |
| 2026-06-25 | $2,03 | -2,40 % | $2,05 | $2,10 | $1,98 | 35,40K |
| 2026-06-24 | $2,08 | -0,95 % | $2,06 | $2,11 | $2,05 | 5,20K |
| 2026-06-23 | $2,10 | +0,48 % | $2,10 | $2,14 | $2,05 | 7,90K |
| 2026-06-22 | $2,09 | -0,95 % | $2,12 | $2,15 | $2,05 | 13,70K |
| 2026-06-18 | $2,11 | -5,80 % | $2,30 | $2,30 | $2,11 | 23,30K |
| 2026-06-17 | $2,24 | +3,23 % | $2,19 | $2,29 | $2,18 | 29,70K |
| 2026-06-16 | $2,17 | +1,88 % | $2,16 | $2,24 | $2,09 | 12,90K |
| 2026-06-15 | $2,13 | +1,43 % | $2,15 | $2,28 | $2,13 | 31,70K |
| 2026-06-12 | $2,10 | -9,09 % | $2,30 | $2,30 | $2,10 | 32,80K |
| 2026-06-11 | $2,31 | +7,44 % | $2,17 | $2,34 | $2,01 | 35,60K |
| 2026-06-10 | $2,15 | +3,86 % | $2,08 | $2,20 | $2,07 | 12,70K |
| 2026-06-09 | $2,07 | +1,47 % | $2,01 | $2,07 | $1,97 | 15,00K |
| 2026-06-08 | $2,04 | +6,25 % | $1,92 | $2,05 | $1,92 | 9,00K |
| 2026-06-05 | $1,92 | -7,69 % | $2,04 | $2,04 | $1,91 | 26,20K |
| 2026-06-04 | $2,08 | +7,77 % | $1,93 | $2,08 | $1,89 | 70,10K |
| 2026-06-03 | $1,93 | -7,66 % | $2,10 | $2,14 | $1,77 | 35,00K |
| 2026-06-02 | $2,09 | +12,06 % | $2,15 | $2,20 | $2,00 | 52,30K |
| 2026-06-01 | $1,87 | -9,90 % | $2,01 | $2,03 | $1,83 | 20,70K |
| 2026-05-29 | $2,07 | -1,43 % | $2,08 | $2,09 | $1,96 | 9,10K |
| 2026-05-28 | $2,10 | +4,48 % | $2,09 | $2,10 | $2,01 | 19,20K |
| 2026-05-27 | $2,01 | -2,43 % | $2,05 | $2,12 | $2,01 | 7,70K |
| 2026-05-26 | $2,06 | -7,21 % | $2,26 | $2,26 | $1,99 | 29,70K |