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 | $2,88 | -1,87 % | $2,82 | $2,96 | $2,82 | 25,66K |
| 2026-09-30 | $2,94 | +3,16 % | $2,80 | $3,00 | $2,80 | 18,30K |
| 2026-09-29 | $2,85 | +5,17 % | $2,77 | $2,85 | $2,66 | 12,00K |
| 2026-09-28 | $2,71 | -11,73 % | $3,00 | $3,00 | $2,49 | 31,90K |
| 2026-09-25 | $3,07 | +2,68 % | $3,08 | $3,22 | $2,92 | 41,80K |
| 2026-09-24 | $2,99 | +10,33 % | $2,74 | $3,00 | $2,74 | 25,00K |
| 2026-09-23 | $2,71 | +5,86 % | $2,65 | $2,95 | $2,60 | 26,30K |
| 2026-09-22 | $2,56 | +3,23 % | $2,49 | $2,65 | $2,49 | 6,70K |
| 2026-09-21 | $2,48 | +4,64 % | $2,45 | $2,50 | $1,99 | 47,40K |
| 2026-09-18 | $2,37 | -5,58 % | $2,51 | $2,51 | $2,37 | 3,10K |
| 2026-09-17 | $2,51 | -2,33 % | $2,77 | $2,77 | $2,50 | 7,10K |
| 2026-09-16 | $2,57 | -6,55 % | $2,81 | $2,90 | $2,55 | 9,60K |
| 2026-09-15 | $2,75 | -1,08 % | $2,78 | $2,80 | $2,68 | 5,20K |
| 2026-09-14 | $2,78 | -6,71 % | $2,95 | $3,09 | $2,63 | 33,00K |
| 2026-09-11 | $2,98 | +15,50 % | $2,82 | $3,37 | $2,65 | 79,80K |
| 2026-09-10 | $2,58 | -4,44 % | $2,70 | $2,93 | $2,58 | 18,60K |
| 2026-09-09 | $2,70 | -2,88 % | $2,80 | $2,88 | $2,66 | 6,30K |
| 2026-09-08 | $2,78 | -0,71 % | $2,80 | $3,00 | $2,75 | 22,00K |
| 2026-09-04 | $2,80 | -1,41 % | $2,83 | $2,90 | $2,78 | 9,90K |
| 2026-09-03 | $2,84 | -1,73 % | $2,82 | $2,92 | $2,66 | 29,00K |
| 2026-09-02 | $2,89 | +4,33 % | $2,69 | $3,26 | $2,69 | 22,30K |
| 2026-09-01 | $2,77 | -1,07 % | $2,72 | $2,97 | $2,71 | 24,80K |
| 2026-08-31 | $2,80 | 0,00 % | $2,83 | $2,83 | $2,77 | 3,40K |
| 2026-08-28 | $2,80 | +1,08 % | $2,78 | $2,92 | $2,67 | 5,90K |
| 2026-08-27 | $2,77 | -7,67 % | $3,00 | $3,02 | $2,77 | 9,60K |
| 2026-08-26 | $3,00 | +11,11 % | $2,72 | $3,09 | $2,67 | 33,10K |
| 2026-08-25 | $2,70 | -4,26 % | $2,72 | $2,90 | $2,70 | 13,60K |
| 2026-08-24 | $2,82 | -4,41 % | $2,88 | $2,88 | $2,68 | 12,80K |
| 2026-08-21 | $2,95 | -14,74 % | $3,30 | $3,47 | $2,78 | 45,70K |
| 2026-08-20 | $3,46 | +15,72 % | $2,85 | $3,90 | $2,81 | 180,30K |
| 2026-08-19 | $2,99 | -1,97 % | $2,75 | $3,30 | $2,42 | 188,70K |
| 2026-08-18 | $3,05 | +51,74 % | $1,95 | $3,34 | $1,95 | 747,60K |
| 2026-08-17 | $2,01 | +4,15 % | $1,95 | $2,01 | $1,90 | 12,30K |
| 2026-08-14 | $1,93 | 0,00 % | $1,93 | $1,93 | $1,90 | 3,30K |
| 2026-08-13 | $1,93 | +2,12 % | $1,89 | $1,93 | $1,83 | 4,80K |
| 2026-08-12 | $1,89 | -3,57 % | $1,92 | $1,92 | $1,89 | 6,30K |
| 2026-08-11 | $1,96 | +0,51 % | $1,95 | $1,96 | $1,90 | 4,60K |
| 2026-08-10 | $1,95 | 0,00 % | $1,95 | $1,95 | $1,89 | 3,50K |
| 2026-08-07 | $1,95 | -0,51 % | $1,97 | $1,98 | $1,89 | 6,50K |
| 2026-08-06 | $1,96 | +1,03 % | $1,96 | $1,99 | $1,92 | 5,60K |
| 2026-08-05 | $1,94 | +0,52 % | $1,99 | $1,99 | $1,90 | 21,90K |
| 2026-08-04 | $1,93 | -1,03 % | $1,93 | $2,14 | $1,84 | 33,80K |
| 2026-08-03 | $1,95 | +1,04 % | $1,97 | $1,98 | $1,90 | 17,70K |
| 2026-07-31 | $1,93 | +9,04 % | $1,91 | $2,10 | $1,82 | 125,80K |
| 2026-07-30 | $1,77 | +5,36 % | $1,63 | $1,87 | $1,51 | 44,40K |
| 2026-07-29 | $1,68 | -6,15 % | $1,76 | $1,76 | $1,64 | 18,70K |
| 2026-07-28 | $1,79 | -7,25 % | $1,92 | $1,92 | $1,75 | 14,60K |
| 2026-07-27 | $1,93 | -8,53 % | $2,10 | $2,10 | $1,92 | 14,00K |
| 2026-07-24 | $2,11 | +0,48 % | $2,10 | $2,15 | $2,05 | 13,20K |
| 2026-07-23 | $2,10 | -8,30 % | $2,27 | $2,30 | $2,08 | 12,80K |
| 2026-07-22 | $2,29 | -0,43 % | $2,30 | $2,37 | $2,25 | 4,30K |
| 2026-07-21 | $2,30 | -2,54 % | $2,36 | $2,54 | $2,30 | 7,70K |
| 2026-07-20 | $2,36 | -5,22 % | $2,43 | $2,43 | $2,34 | 3,50K |
| 2026-07-17 | $2,49 | +3,32 % | $2,36 | $2,49 | $2,36 | 2,90K |
| 2026-07-16 | $2,41 | -3,98 % | $2,45 | $2,55 | $2,33 | 15,20K |
| 2026-07-15 | $2,51 | +2,45 % | $2,46 | $2,51 | $2,40 | 5,00K |
| 2026-07-14 | $2,45 | +0,82 % | $2,37 | $2,46 | $2,37 | 6,80K |
| 2026-07-13 | $2,43 | -4,71 % | $2,50 | $2,51 | $2,41 | 7,50K |
| 2026-07-10 | $2,55 | +0,39 % | $2,50 | $2,58 | $2,50 | 4,30K |
| 2026-07-09 | $2,54 | +4,53 % | $2,45 | $2,54 | $2,37 | 5,90K |
| 2026-07-08 | $2,43 | +1,25 % | $2,34 | $2,43 | $2,32 | 17,50K |
| 2026-07-07 | $2,40 | +4,80 % | $2,29 | $2,40 | $2,27 | 32,40K |
| 2026-07-06 | $2,29 | +0,88 % | $2,27 | $2,75 | $2,24 | 54,90K |
| 2026-07-02 | $2,27 | -3,40 % | $2,34 | $2,45 | $2,22 | 70,50K |
| 2026-07-01 | $2,35 | -2,89 % | $2,43 | $2,44 | $2,25 | 9,20K |
| 2026-06-30 | $2,42 | -2,42 % | $2,44 | $2,44 | $2,31 | 2,30K |
| 2026-06-29 | $2,48 | +1,22 % | $2,50 | $2,50 | $2,48 | 3,30K |
| 2026-06-26 | $2,45 | +8,89 % | $2,27 | $2,50 | $2,27 | 15,90K |
| 2026-06-25 | $2,25 | -6,25 % | $2,47 | $2,50 | $2,25 | 15,00K |
| 2026-06-24 | $2,40 | -4,19 % | $2,53 | $2,54 | $2,40 | 23,30K |
| 2026-06-23 | $2,51 | -4,02 % | $2,59 | $2,59 | $2,50 | 8,30K |
| 2026-06-22 | $2,61 | +1,56 % | $2,63 | $2,63 | $2,61 | 3,40K |
| 2026-06-18 | $2,57 | +2,39 % | $2,51 | $2,65 | $2,51 | 8,90K |
| 2026-06-17 | $2,51 | -11,31 % | $2,85 | $2,85 | $2,51 | 8,50K |
| 2026-06-16 | $2,83 | -9,73 % | $3,07 | $3,14 | $2,40 | 33,90K |
| 2026-06-15 | $3,13 | -4,42 % | $3,28 | $3,51 | $3,13 | 23,30K |
| 2026-06-12 | $3,28 | +6,84 % | $3,07 | $3,31 | $3,07 | 5,90K |
| 2026-06-11 | $3,07 | -2,23 % | $3,10 | $3,10 | $3,00 | 2,50K |
| 2026-06-10 | $3,14 | +4,32 % | $3,07 | $3,14 | $2,97 | 6,90K |
| 2026-06-09 | $3,01 | -0,99 % | $3,04 | $3,09 | $2,94 | 7,00K |
| 2026-06-08 | $3,04 | +6,29 % | $2,83 | $3,04 | $2,83 | 23,20K |
| 2026-06-05 | $2,86 | -6,23 % | $3,04 | $3,05 | $2,70 | 13,40K |
| 2026-06-04 | $3,05 | -6,15 % | $3,26 | $3,26 | $3,00 | 20,50K |
| 2026-06-03 | $3,25 | -3,85 % | $3,40 | $3,40 | $3,20 | 8,70K |
| 2026-06-02 | $3,38 | -0,59 % | $3,40 | $3,41 | $3,32 | 4,90K |
| 2026-06-01 | $3,40 | -2,16 % | $3,50 | $3,54 | $3,39 | 10,40K |
| 2026-05-29 | $3,47 | +3,42 % | $3,43 | $3,48 | $3,28 | 14,80K |
| 2026-05-28 | $3,36 | +4,35 % | $3,25 | $3,38 | $3,25 | 7,90K |
| 2026-05-27 | $3,22 | +2,55 % | $3,18 | $3,22 | $3,18 | 3,00K |
| 2026-05-26 | $3,14 | +2,61 % | $3,23 | $3,25 | $3,07 | 15,80K |