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 | $2,47 | +2,07 % | $2,37 | $2,47 | $2,30 | 2,59K |
| 2026-09-30 | $2,42 | -2,42 % | $2,41 | $2,45 | $2,27 | 16,30K |
| 2026-09-29 | $2,48 | +5,53 % | $2,63 | $2,69 | $2,39 | 96,50K |
| 2026-09-28 | $2,35 | -1,67 % | $2,42 | $2,60 | $2,31 | 123,30K |
| 2026-09-25 | $2,39 | -0,83 % | $2,44 | $2,44 | $2,31 | 6,50K |
| 2026-09-24 | $2,41 | -8,71 % | $2,52 | $2,56 | $2,25 | 20,50K |
| 2026-09-23 | $2,64 | +2,33 % | $2,60 | $2,69 | $2,51 | 13,30K |
| 2026-09-22 | $2,58 | +1,57 % | $2,45 | $2,78 | $2,44 | 23,60K |
| 2026-09-21 | $2,54 | +3,67 % | $2,41 | $2,54 | $2,27 | 34,40K |
| 2026-09-18 | $2,45 | -15,81 % | $2,78 | $2,78 | $2,19 | 191,00K |
| 2026-09-17 | $2,91 | +24,89 % | $2,41 | $3,49 | $2,32 | 379,20K |
| 2026-09-16 | $2,33 | -12,41 % | $2,70 | $2,81 | $2,22 | 73,40K |
| 2026-09-15 | $2,66 | -16,22 % | $3,21 | $3,70 | $2,60 | 54,50K |
| 2026-09-14 | $3,17 | -16,45 % | $3,73 | $3,89 | $3,11 | 48,30K |
| 2026-09-11 | $3,80 | -15,74 % | $4,61 | $4,61 | $3,73 | 35,50K |
| 2026-09-10 | $4,51 | +3,09 % | $4,40 | $4,78 | $4,16 | 65,30K |
| 2026-09-09 | $4,38 | -15,87 % | $4,95 | $5,45 | $4,38 | 48,20K |
| 2026-09-08 | $5,20 | 0,00 % | $5,20 | $5,28 | $4,97 | 5,90K |
| 2026-09-04 | $5,20 | +2,97 % | $4,90 | $5,50 | $4,90 | 24,30K |
| 2026-09-03 | $5,05 | -12,93 % | $5,55 | $6,22 | $4,85 | 35,80K |
| 2026-09-02 | $5,80 | -0,85 % | $5,67 | $5,96 | $5,55 | 16,50K |
| 2026-09-01 | $5,85 | +19,39 % | $4,82 | $5,95 | $4,80 | 59,00K |
| 2026-08-31 | $4,90 | +4,70 % | $4,61 | $5,00 | $4,51 | 16,10K |
| 2026-08-28 | $4,68 | +7,59 % | $4,35 | $4,72 | $4,25 | 18,70K |
| 2026-08-27 | $4,35 | +2,59 % | $4,16 | $4,59 | $4,14 | 7,60K |
| 2026-08-26 | $4,24 | -6,40 % | $4,50 | $4,50 | $3,99 | 26,10K |
| 2026-08-25 | $4,53 | +6,84 % | $4,15 | $4,65 | $4,03 | 8,00K |
| 2026-08-24 | $4,24 | +21,14 % | $3,51 | $4,24 | $3,51 | 29,90K |
| 2026-08-21 | $3,50 | +1,45 % | $3,45 | $3,57 | $3,38 | 8,30K |
| 2026-08-20 | $3,45 | -0,58 % | $3,56 | $3,73 | $3,33 | 5,40K |
| 2026-08-19 | $3,47 | -11,48 % | $3,58 | $3,82 | $3,20 | 25,20K |
| 2026-08-18 | $3,92 | +6,52 % | $3,80 | $3,93 | $3,62 | 42,00K |
| 2026-08-17 | $3,68 | -8,46 % | $3,94 | $4,10 | $3,52 | 128,80K |
| 2026-08-14 | $4,02 | +2,94 % | $4,06 | $4,06 | $3,79 | 8,50K |
| 2026-08-13 | $3,90 | -6,58 % | $4,14 | $4,14 | $3,90 | 6,40K |
| 2026-08-12 | $4,18 | -1,42 % | $4,23 | $4,23 | $3,92 | 5,80K |
| 2026-08-11 | $4,24 | -4,93 % | $4,25 | $4,38 | $4,07 | 7,50K |
| 2026-08-10 | $4,46 | +6,70 % | $4,20 | $4,56 | $4,07 | 13,90K |
| 2026-08-07 | $4,18 | -2,79 % | $4,22 | $4,70 | $4,13 | 21,50K |
| 2026-08-06 | $4,30 | +22,16 % | $3,52 | $4,43 | $3,47 | 35,60K |
| 2026-08-05 | $3,52 | -25,11 % | $4,41 | $4,65 | $3,06 | 87,40K |
| 2026-08-04 | $4,70 | +19,29 % | $3,92 | $4,88 | $3,83 | 92,30K |
| 2026-08-03 | $3,94 | +15,20 % | $3,41 | $3,98 | $3,25 | 41,20K |
| 2026-07-31 | $3,42 | +5,56 % | $3,05 | $3,58 | $2,85 | 75,30K |
| 2026-07-30 | $3,24 | +5,88 % | $3,16 | $3,48 | $2,53 | 179,80K |
| 2026-07-29 | $3,06 | +23,14 % | $2,45 | $4,55 | $2,45 | 4,96M |
| 2026-07-28 | $2,48 | -1,00 % | $2,48 | $2,52 | $2,39 | 8,30K |
| 2026-07-27 | $2,51 | -4,56 % | $2,66 | $2,66 | $2,50 | 6,70K |
| 2026-07-24 | $2,63 | -6,17 % | $2,85 | $2,85 | $2,63 | 6,60K |
| 2026-07-23 | $2,80 | -3,01 % | $2,84 | $2,85 | $2,76 | 3,80K |
| 2026-07-22 | $2,89 | +0,70 % | $2,84 | $2,89 | $2,84 | 3,90K |
| 2026-07-21 | $2,87 | -1,03 % | $2,85 | $2,91 | $2,85 | 4,60K |
| 2026-07-20 | $2,90 | 0,00 % | $2,90 | $2,92 | $2,84 | 5,40K |
| 2026-07-17 | $2,90 | -2,36 % | $3,01 | $3,01 | $2,84 | 4,80K |
| 2026-07-16 | $2,97 | +1,37 % | $2,87 | $3,32 | $2,87 | 24,00K |
| 2026-07-15 | $2,93 | -2,01 % | $2,94 | $2,94 | $2,90 | 5,20K |
| 2026-07-14 | $2,99 | +1,70 % | $2,82 | $3,10 | $2,82 | 9,00K |
| 2026-07-13 | $2,94 | 0,00 % | $2,96 | $3,01 | $2,81 | 12,40K |
| 2026-07-10 | $2,94 | +1,73 % | $2,95 | $3,02 | $2,89 | 7,30K |
| 2026-07-09 | $2,89 | -1,03 % | $2,97 | $3,04 | $2,85 | 9,70K |
| 2026-07-08 | $2,92 | -2,01 % | $2,96 | $3,08 | $2,87 | 7,90K |
| 2026-07-07 | $2,98 | -2,93 % | $3,00 | $3,04 | $2,96 | 5,50K |
| 2026-07-06 | $3,07 | -2,23 % | $3,05 | $3,28 | $2,95 | 8,60K |
| 2026-07-02 | $3,14 | -1,26 % | $3,29 | $3,29 | $3,06 | 4,90K |
| 2026-07-01 | $3,18 | +7,43 % | $2,99 | $3,19 | $2,99 | 9,10K |
| 2026-06-30 | $2,96 | -4,82 % | $3,12 | $3,19 | $2,86 | 28,10K |
| 2026-06-29 | $3,11 | -4,28 % | $3,28 | $3,30 | $3,11 | 13,70K |
| 2026-06-26 | $3,25 | +0,90 % | $3,23 | $3,28 | $3,15 | 12,70K |
| 2026-06-25 | $3,22 | -4,45 % | $3,30 | $3,30 | $3,20 | 4,80K |
| 2026-06-24 | $3,37 | -0,59 % | $3,62 | $3,64 | $3,35 | 9,50K |
| 2026-06-23 | $3,39 | 0,00 % | $3,31 | $3,43 | $3,31 | 4,30K |
| 2026-06-22 | $3,39 | +4,63 % | $3,30 | $3,44 | $3,30 | 24,20K |
| 2026-06-18 | $3,24 | -13,83 % | $3,89 | $3,89 | $3,24 | 29,40K |
| 2026-06-17 | $3,76 | +8,67 % | $3,51 | $4,20 | $3,50 | 158,10K |
| 2026-06-16 | $3,46 | -1,42 % | $3,47 | $3,49 | $3,44 | 14,30K |
| 2026-06-15 | $3,51 | +1,45 % | $3,43 | $3,61 | $3,20 | 55,30K |
| 2026-06-12 | $3,46 | -1,14 % | $3,46 | $3,56 | $3,33 | 4,10K |
| 2026-06-11 | $3,50 | +1,80 % | $3,45 | $3,50 | $3,42 | 2,90K |
| 2026-06-10 | $3,44 | -0,55 % | $3,49 | $3,59 | $3,35 | 14,00K |
| 2026-06-09 | $3,46 | +1,68 % | $3,41 | $3,52 | $3,30 | 6,00K |
| 2026-06-08 | $3,40 | +1,64 % | $3,29 | $3,40 | $3,15 | 10,00K |
| 2026-06-05 | $3,35 | -4,43 % | $3,38 | $3,38 | $3,26 | 2,50K |
| 2026-06-04 | $3,50 | 0,00 % | $3,56 | $3,65 | $3,44 | 10,40K |
| 2026-06-03 | $3,50 | -1,41 % | $3,52 | $3,68 | $3,50 | 15,40K |
| 2026-06-02 | $3,55 | -4,83 % | $3,64 | $3,66 | $3,55 | 3,50K |
| 2026-06-01 | $3,73 | +2,19 % | $3,52 | $3,73 | $3,52 | 7,90K |
| 2026-05-29 | $3,65 | 0,00 % | $3,60 | $3,70 | $3,60 | 8,00K |
| 2026-05-28 | $3,65 | +4,29 % | $3,26 | $3,65 | $3,25 | 30,20K |
| 2026-05-27 | $3,50 | -3,82 % | $3,63 | $3,76 | $3,49 | 12,10K |
| 2026-05-26 | $3,64 | +0,25 % | $3,46 | $3,64 | $3,46 | 6,30K |