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 | $1,79 | -0,62 % | $1,82 | $1,82 | $1,73 | 17,06K |
| 2026-09-30 | $1,80 | -2,17 % | $1,88 | $1,92 | $1,66 | 29,90K |
| 2026-09-29 | $1,84 | -4,91 % | $1,96 | $1,96 | $1,82 | 27,20K |
| 2026-09-28 | $1,93 | -1,53 % | $1,95 | $2,00 | $1,89 | 17,60K |
| 2026-09-25 | $1,97 | +2,83 % | $1,91 | $2,00 | $1,85 | 32,00K |
| 2026-09-24 | $1,91 | -1,49 % | $1,96 | $1,97 | $1,90 | 19,30K |
| 2026-09-23 | $1,94 | -1,52 % | $1,98 | $2,02 | $1,94 | 12,90K |
| 2026-09-22 | $1,97 | -5,29 % | $2,06 | $2,10 | $1,97 | 18,70K |
| 2026-09-21 | $2,08 | +8,33 % | $1,96 | $2,17 | $1,90 | 52,40K |
| 2026-09-18 | $1,92 | -4,00 % | $1,95 | $2,03 | $1,91 | 14,50K |
| 2026-09-17 | $2,00 | +2,56 % | $1,91 | $2,00 | $1,90 | 11,50K |
| 2026-09-16 | $1,95 | -1,02 % | $2,03 | $2,03 | $1,90 | 11,30K |
| 2026-09-15 | $1,97 | -1,50 % | $2,00 | $2,06 | $1,80 | 36,20K |
| 2026-09-14 | $2,00 | -6,10 % | $2,08 | $2,10 | $1,99 | 11,40K |
| 2026-09-11 | $2,13 | +1,43 % | $2,12 | $2,13 | $2,03 | 5,30K |
| 2026-09-10 | $2,10 | 0,00 % | $2,11 | $2,13 | $2,00 | 10,10K |
| 2026-09-09 | $2,10 | +2,69 % | $2,11 | $2,14 | $2,03 | 16,80K |
| 2026-09-08 | $2,05 | -2,62 % | $2,11 | $2,12 | $2,02 | 19,50K |
| 2026-09-04 | $2,10 | -2,33 % | $2,07 | $2,23 | $2,07 | 17,40K |
| 2026-09-03 | $2,15 | -4,44 % | $2,25 | $2,25 | $2,00 | 42,40K |
| 2026-09-02 | $2,25 | -5,46 % | $2,26 | $2,38 | $2,18 | 37,10K |
| 2026-09-01 | $2,38 | -6,67 % | $2,48 | $2,51 | $2,32 | 46,20K |
| 2026-08-31 | $2,55 | -0,39 % | $2,54 | $2,57 | $2,52 | 18,00K |
| 2026-08-28 | $2,56 | -5,54 % | $2,60 | $2,63 | $2,50 | 15,60K |
| 2026-08-27 | $2,71 | +4,23 % | $2,71 | $2,71 | $2,61 | 63,60K |
| 2026-08-26 | $2,60 | +4,42 % | $2,52 | $2,66 | $2,48 | 73,80K |
| 2026-08-25 | $2,49 | +0,40 % | $2,54 | $2,56 | $2,45 | 21,20K |
| 2026-08-24 | $2,48 | -3,12 % | $2,56 | $2,56 | $2,40 | 23,50K |
| 2026-08-21 | $2,56 | +0,39 % | $2,59 | $2,63 | $2,46 | 58,70K |
| 2026-08-20 | $2,55 | -3,41 % | $2,64 | $2,65 | $2,52 | 197,70K |
| 2026-08-19 | $2,64 | -1,49 % | $2,68 | $2,73 | $2,61 | 46,70K |
| 2026-08-18 | $2,68 | -1,83 % | $2,78 | $2,78 | $2,66 | 45,20K |
| 2026-08-17 | $2,73 | -4,55 % | $2,82 | $2,85 | $2,71 | 55,20K |
| 2026-08-14 | $2,86 | -1,38 % | $2,90 | $2,90 | $2,80 | 51,30K |
| 2026-08-13 | $2,90 | -2,03 % | $2,93 | $2,93 | $2,80 | 45,80K |
| 2026-08-12 | $2,96 | -0,34 % | $2,94 | $3,00 | $2,88 | 75,00K |
| 2026-08-11 | $2,97 | +1,02 % | $2,98 | $3,02 | $2,92 | 44,10K |
| 2026-08-10 | $2,94 | +0,34 % | $2,88 | $2,98 | $2,83 | 54,40K |
| 2026-08-07 | $2,93 | -4,87 % | $2,97 | $3,02 | $2,88 | 70,10K |
| 2026-08-06 | $3,08 | +4,41 % | $2,89 | $3,10 | $2,88 | 191,50K |
| 2026-08-05 | $2,95 | +2,79 % | $2,84 | $3,10 | $2,80 | 230,60K |
| 2026-08-04 | $2,87 | 0,00 % | $2,78 | $2,87 | $2,77 | 92,00K |
| 2026-08-03 | $2,87 | -0,35 % | $2,73 | $2,89 | $2,73 | 136,00K |
| 2026-07-31 | $2,88 | +0,70 % | $2,82 | $2,88 | $2,72 | 211,90K |
| 2026-07-30 | $2,86 | -2,39 % | $2,87 | $2,87 | $2,70 | 475,80K |
| 2026-07-29 | $2,93 | +18,62 % | $3,44 | $4,30 | $2,62 | 23,05M |
| 2026-07-28 | $2,47 | -8,52 % | $2,70 | $2,85 | $2,40 | 1,65M |
| 2026-07-27 | $2,70 | -2,53 % | $2,80 | $2,90 | $2,60 | 87,80K |
| 2026-07-24 | $2,77 | -3,82 % | $2,86 | $2,91 | $2,72 | 61,50K |
| 2026-07-23 | $2,88 | -1,71 % | $2,82 | $2,98 | $2,74 | 140,40K |
| 2026-07-22 | $2,93 | -7,57 % | $3,16 | $3,22 | $2,79 | 346,70K |
| 2026-07-21 | $3,17 | -9,69 % | $3,50 | $3,50 | $2,95 | 898,60K |
| 2026-07-20 | $3,51 | +37,11 % | $2,62 | $4,42 | $2,51 | 26,74M |
| 2026-07-17 | $2,56 | -18,21 % | $3,06 | $3,09 | $2,56 | 155,40K |
| 2026-07-16 | $3,13 | +1,95 % | $3,14 | $3,28 | $3,05 | 145,20K |
| 2026-07-15 | $3,07 | -9,44 % | $3,15 | $3,75 | $3,05 | 447,00K |
| 2026-07-14 | $3,39 | -1,74 % | $2,85 | $3,47 | $2,68 | 791,30K |
| 2026-07-13 | $3,45 | -24,51 % | $2,94 | $3,70 | $2,90 | 2,78M |
| 2026-07-10 | $4,57 | +147,03 % | $5,69 | $5,79 | $3,24 | 138,58M |
| 2026-07-09 | $1,85 | 0,00 % | $1,87 | $1,93 | $1,84 | 6,38M |
| 2026-07-08 | $1,85 | -9,76 % | $1,87 | $1,99 | $1,80 | 87,10K |
| 2026-07-07 | $2,05 | -7,24 % | $2,14 | $2,16 | $2,02 | 62,40K |
| 2026-07-06 | $2,21 | -4,74 % | $2,32 | $2,35 | $2,15 | 66,70K |
| 2026-07-02 | $2,32 | +3,11 % | $2,26 | $2,40 | $2,25 | 62,10K |
| 2026-07-01 | $2,25 | -1,75 % | $2,25 | $2,33 | $2,25 | 37,60K |
| 2026-06-30 | $2,29 | -4,58 % | $2,45 | $2,45 | $2,27 | 108,40K |
| 2026-06-29 | $2,40 | -8,75 % | $2,59 | $2,60 | $2,40 | 72,80K |
| 2026-06-26 | $2,63 | -6,74 % | $2,76 | $2,85 | $2,63 | 57,10K |
| 2026-06-25 | $2,82 | -3,75 % | $2,84 | $2,93 | $2,77 | 87,10K |
| 2026-06-24 | $2,93 | +3,17 % | $2,77 | $2,97 | $2,76 | 160,50K |
| 2026-06-23 | $2,84 | -7,19 % | $2,87 | $2,98 | $2,73 | 1,05M |
| 2026-06-22 | $3,06 | -12,57 % | $3,37 | $3,44 | $3,00 | 245,90K |
| 2026-06-18 | $3,50 | -4,89 % | $3,43 | $3,74 | $3,43 | 229,90K |
| 2026-06-17 | $3,68 | +2,79 % | $3,28 | $4,11 | $3,28 | 433,00K |
| 2026-06-16 | $3,58 | +4,07 % | $3,42 | $3,70 | $3,27 | 656,30K |
| 2026-06-15 | $3,44 | +2,38 % | $4,08 | $4,60 | $3,37 | 12,21M |
| 2026-06-12 | $3,36 | +16,67 % | $4,36 | $4,75 | $3,12 | 35,68M |
| 2026-06-11 | $2,88 | -2,37 % | $2,50 | $3,24 | $2,50 | 735,00K |
| 2026-06-10 | $2,95 | -45,37 % | $3,35 | $3,35 | $2,80 | 1,32M |
| 2026-06-09 | $5,40 | +20,00 % | $10,65 | $11,75 | $4,60 | 20,35M |
| 2026-06-08 | $4,50 | +11,11 % | $4,40 | $8,60 | $4,10 | 8,25M |
| 2026-06-05 | $4,05 | -21,36 % | $4,25 | $4,25 | $3,80 | 308,00K |
| 2026-06-04 | $5,15 | -17,60 % | $5,75 | $5,75 | $4,90 | 272,56K |
| 2026-06-03 | $6,25 | -0,79 % | $6,30 | $6,30 | $5,95 | 126,40K |
| 2026-06-02 | $6,30 | -8,03 % | $6,55 | $6,70 | $6,05 | 214,25K |
| 2026-06-01 | $6,85 | 0,00 % | $6,50 | $7,50 | $6,00 | 658,40K |
| 2026-05-29 | $6,85 | -8,67 % | $6,85 | $7,35 | $6,50 | 418,64K |
| 2026-05-28 | $7,50 | -18,92 % | $8,15 | $8,25 | $6,55 | 1,62M |
| 2026-05-27 | $9,25 | +1,09 % | $10,00 | $10,20 | $8,80 | 1,44M |
| 2026-05-26 | $9,15 | -32,47 % | $12,50 | $12,50 | $8,90 | 1,21M |