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 | $1,86 | -4,12 % | $1,88 | $2,08 | $1,86 | 18,52K |
| 2026-09-30 | $1,94 | +10,86 % | $1,98 | $2,00 | $1,86 | 23,40K |
| 2026-09-29 | $1,75 | -15,05 % | $2,04 | $2,15 | $1,47 | 129,30K |
| 2026-09-28 | $2,06 | +1,58 % | $1,97 | $2,07 | $1,97 | 10,40K |
| 2026-09-25 | $2,03 | +0,90 % | $2,20 | $2,20 | $2,03 | 2,00K |
| 2026-09-24 | $2,01 | 0,00 % | $2,04 | $2,19 | $1,96 | 19,00K |
| 2026-09-23 | $2,01 | -12,61 % | $2,25 | $2,28 | $2,00 | 24,00K |
| 2026-09-22 | $2,30 | +7,48 % | $2,28 | $2,34 | $2,21 | 7,90K |
| 2026-09-21 | $2,14 | -4,89 % | $2,31 | $2,31 | $2,14 | 11,30K |
| 2026-09-18 | $2,25 | +4,65 % | $2,19 | $2,33 | $2,19 | 6,40K |
| 2026-09-17 | $2,15 | +1,90 % | $2,22 | $2,25 | $2,13 | 11,30K |
| 2026-09-16 | $2,11 | -11,16 % | $2,37 | $2,40 | $2,08 | 39,70K |
| 2026-09-15 | $2,38 | -0,21 % | $2,37 | $2,52 | $2,33 | 35,40K |
| 2026-09-14 | $2,38 | +9,17 % | $2,30 | $2,43 | $2,18 | 31,30K |
| 2026-09-11 | $2,18 | +1,40 % | $2,24 | $2,24 | $2,18 | 20,80K |
| 2026-09-10 | $2,15 | +1,90 % | $2,20 | $2,21 | $2,15 | 11,20K |
| 2026-09-09 | $2,11 | -3,21 % | $2,18 | $2,33 | $2,08 | 58,10K |
| 2026-09-08 | $2,18 | +5,57 % | $2,14 | $2,20 | $2,14 | 27,10K |
| 2026-09-04 | $2,07 | -1,20 % | $2,25 | $2,25 | $2,02 | 52,60K |
| 2026-09-03 | $2,09 | -4,13 % | $2,22 | $2,28 | $2,05 | 37,30K |
| 2026-09-02 | $2,18 | +1,87 % | $2,24 | $2,24 | $2,05 | 27,60K |
| 2026-09-01 | $2,14 | +4,65 % | $2,21 | $2,21 | $2,00 | 48,60K |
| 2026-08-31 | $2,05 | +3,81 % | $2,17 | $2,19 | $2,01 | 66,10K |
| 2026-08-28 | $1,97 | +9,44 % | $1,88 | $1,97 | $1,85 | 45,00K |
| 2026-08-27 | $1,80 | +5,26 % | $1,80 | $1,80 | $1,70 | 55,00K |
| 2026-08-26 | $1,71 | +4,91 % | $1,64 | $1,78 | $1,59 | 93,40K |
| 2026-08-25 | $1,63 | +10,88 % | $1,42 | $1,65 | $1,40 | 1,49M |
| 2026-08-24 | $1,47 | -10,37 % | $1,61 | $1,66 | $1,44 | 59,90K |
| 2026-08-21 | $1,64 | -1,20 % | $1,67 | $1,69 | $1,57 | 26,00K |
| 2026-08-20 | $1,66 | -1,78 % | $1,74 | $1,74 | $1,62 | 41,30K |
| 2026-08-19 | $1,69 | +1,81 % | $1,72 | $1,84 | $1,60 | 98,10K |
| 2026-08-18 | $1,66 | -10,75 % | $1,86 | $1,86 | $1,60 | 58,20K |
| 2026-08-17 | $1,86 | -3,63 % | $2,01 | $2,07 | $1,81 | 86,10K |
| 2026-08-14 | $1,93 | 0,00 % | $1,93 | $1,99 | $1,90 | 45,30K |
| 2026-08-13 | $1,93 | -10,65 % | $2,10 | $2,20 | $1,78 | 143,20K |
| 2026-08-12 | $2,16 | -23,94 % | $2,73 | $2,75 | $2,07 | 417,60K |
| 2026-08-11 | $2,84 | +4,80 % | $2,61 | $3,00 | $2,46 | 641,60K |
| 2026-08-10 | $2,71 | +26,64 % | $2,24 | $2,83 | $2,20 | 588,20K |
| 2026-08-07 | $2,14 | +2,39 % | $2,05 | $2,25 | $2,02 | 59,80K |
| 2026-08-06 | $2,09 | +6,09 % | $2,00 | $2,09 | $1,97 | 20,40K |
| 2026-08-05 | $1,97 | -6,64 % | $2,09 | $2,09 | $1,86 | 22,40K |
| 2026-08-04 | $2,11 | +5,50 % | $2,00 | $2,11 | $1,99 | 12,90K |
| 2026-08-03 | $2,00 | -7,83 % | $2,24 | $2,24 | $1,95 | 35,10K |
| 2026-07-31 | $2,17 | +1,88 % | $2,14 | $2,17 | $2,03 | 17,70K |
| 2026-07-30 | $2,13 | -4,05 % | $2,18 | $2,18 | $2,05 | 14,00K |
| 2026-07-29 | $2,22 | +1,83 % | $2,23 | $2,23 | $2,09 | 5,40K |
| 2026-07-28 | $2,18 | +5,31 % | $2,11 | $2,19 | $2,03 | 19,30K |
| 2026-07-27 | $2,07 | +2,48 % | $2,12 | $2,12 | $2,00 | 16,00K |
| 2026-07-24 | $2,02 | -7,76 % | $2,18 | $2,18 | $1,99 | 18,80K |
| 2026-07-23 | $2,19 | +6,83 % | $2,24 | $2,29 | $2,09 | 38,80K |
| 2026-07-22 | $2,05 | -9,29 % | $2,18 | $2,20 | $1,94 | 59,70K |
| 2026-07-21 | $2,26 | +7,62 % | $2,07 | $2,38 | $2,02 | 162,00K |
| 2026-07-20 | $2,10 | -0,47 % | $2,09 | $2,22 | $2,02 | 23,00K |
| 2026-07-17 | $2,11 | -2,31 % | $2,04 | $2,16 | $2,02 | 7,20K |
| 2026-07-16 | $2,16 | +0,93 % | $2,17 | $2,31 | $2,13 | 26,80K |
| 2026-07-15 | $2,14 | -2,73 % | $2,27 | $2,27 | $2,12 | 13,10K |
| 2026-07-14 | $2,20 | +12,24 % | $2,01 | $2,33 | $1,97 | 56,40K |
| 2026-07-13 | $1,96 | -5,77 % | $2,04 | $2,04 | $1,86 | 11,60K |
| 2026-07-10 | $2,08 | -1,89 % | $2,12 | $2,16 | $2,00 | 19,70K |
| 2026-07-09 | $2,12 | +7,07 % | $1,97 | $2,12 | $1,95 | 12,50K |
| 2026-07-08 | $1,98 | -3,88 % | $2,01 | $2,07 | $1,88 | 18,60K |
| 2026-07-07 | $2,06 | -0,96 % | $2,08 | $2,08 | $1,92 | 26,10K |
| 2026-07-06 | $2,08 | -1,89 % | $2,11 | $2,16 | $2,06 | 29,10K |
| 2026-07-02 | $2,12 | -7,02 % | $2,23 | $2,23 | $2,08 | 42,00K |
| 2026-07-01 | $2,28 | +0,44 % | $2,23 | $2,37 | $2,16 | 69,40K |
| 2026-06-30 | $2,27 | +2,71 % | $2,19 | $2,35 | $2,13 | 78,00K |
| 2026-06-29 | $2,21 | -1,78 % | $2,15 | $2,30 | $2,13 | 73,10K |
| 2026-06-26 | $2,25 | +5,14 % | $2,05 | $2,25 | $2,02 | 88,90K |
| 2026-06-25 | $2,14 | -10,08 % | $2,29 | $2,32 | $2,05 | 271,40K |
| 2026-06-24 | $2,38 | +9,17 % | $1,97 | $2,39 | $1,95 | 894,20K |
| 2026-06-23 | $2,18 | +44,37 % | $1,84 | $2,51 | $1,84 | 37,92M |
| 2026-06-22 | $1,51 | +2,03 % | $1,39 | $1,83 | $1,39 | 106,00K |
| 2026-06-18 | $1,48 | -6,33 % | $1,55 | $1,59 | $1,46 | 22,80K |
| 2026-06-17 | $1,58 | 0,00 % | $1,71 | $1,72 | $1,58 | 18,60K |
| 2026-06-16 | $1,58 | -12,71 % | $1,77 | $1,85 | $1,58 | 21,40K |
| 2026-06-15 | $1,81 | +2,84 % | $1,77 | $1,87 | $1,77 | 29,30K |
| 2026-06-12 | $1,76 | -12,00 % | $1,94 | $1,94 | $1,76 | 23,90K |
| 2026-06-11 | $2,00 | +7,53 % | $1,99 | $2,20 | $1,87 | 77,50K |
| 2026-06-10 | $1,86 | -1,85 % | $1,86 | $1,92 | $1,83 | 11,20K |
| 2026-06-09 | $1,89 | +2,43 % | $1,90 | $1,95 | $1,81 | 8,80K |
| 2026-06-08 | $1,85 | -5,13 % | $1,95 | $1,95 | $1,80 | 24,50K |
| 2026-06-05 | $1,95 | -2,50 % | $1,90 | $2,09 | $1,86 | 30,90K |
| 2026-06-04 | $2,00 | -4,31 % | $2,03 | $2,15 | $1,93 | 30,00K |
| 2026-06-03 | $2,09 | -9,91 % | $2,32 | $2,39 | $2,00 | 52,30K |
| 2026-06-02 | $2,32 | -8,30 % | $2,69 | $2,73 | $2,15 | 109,30K |
| 2026-06-01 | $2,53 | +18,78 % | $2,29 | $2,66 | $2,09 | 149,70K |
| 2026-05-29 | $2,13 | +31,48 % | $1,67 | $2,38 | $1,66 | 472,70K |
| 2026-05-28 | $1,62 | +1,25 % | $1,70 | $1,75 | $1,62 | 75,10K |
| 2026-05-27 | $1,60 | -7,51 % | $1,61 | $1,74 | $1,60 | 19,90K |
| 2026-05-26 | $1,73 | -3,35 % | $1,82 | $1,89 | $1,67 | 103,00K |