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 | $2,70 | -1,10 % | $2,67 | $2,78 | $2,67 | 18,30K |
| 2026-09-30 | $2,73 | -0,73 % | $2,71 | $2,85 | $2,71 | 25,50K |
| 2026-09-29 | $2,75 | -4,84 % | $2,79 | $2,79 | $2,65 | 28,70K |
| 2026-09-28 | $2,89 | -0,34 % | $2,91 | $2,91 | $2,75 | 31,90K |
| 2026-09-25 | $2,90 | -2,36 % | $2,90 | $2,90 | $2,80 | 52,80K |
| 2026-09-24 | $2,97 | -6,01 % | $3,03 | $3,12 | $2,84 | 82,70K |
| 2026-09-23 | $3,16 | +10,88 % | $3,35 | $3,35 | $2,75 | 1,25M |
| 2026-09-22 | $2,85 | +3,64 % | $2,79 | $2,85 | $2,77 | 323,10K |
| 2026-09-21 | $2,75 | -4,18 % | $2,80 | $2,88 | $2,73 | 16,50K |
| 2026-09-18 | $2,87 | -2,05 % | $2,95 | $2,95 | $2,76 | 20,50K |
| 2026-09-17 | $2,93 | +3,90 % | $2,88 | $2,99 | $2,84 | 21,70K |
| 2026-09-16 | $2,82 | 0,00 % | $2,79 | $3,04 | $2,79 | 28,30K |
| 2026-09-15 | $2,82 | +1,08 % | $2,84 | $2,96 | $2,70 | 48,70K |
| 2026-09-14 | $2,79 | -2,45 % | $2,81 | $2,89 | $2,75 | 22,90K |
| 2026-09-11 | $2,86 | -0,52 % | $2,89 | $2,98 | $2,80 | 41,20K |
| 2026-09-10 | $2,88 | -0,17 % | $2,85 | $2,94 | $2,82 | 53,40K |
| 2026-09-09 | $2,88 | -15,54 % | $3,40 | $3,63 | $2,61 | 166,00K |
| 2026-09-08 | $3,41 | +0,59 % | $3,36 | $3,50 | $3,26 | 29,70K |
| 2026-09-04 | $3,39 | +0,59 % | $3,30 | $3,55 | $3,22 | 70,40K |
| 2026-09-03 | $3,37 | +7,50 % | $3,13 | $3,40 | $3,07 | 132,10K |
| 2026-09-02 | $3,13 | +2,79 % | $3,05 | $3,16 | $2,93 | 55,90K |
| 2026-09-01 | $3,05 | -0,97 % | $2,95 | $3,05 | $2,85 | 22,20K |
| 2026-08-31 | $3,08 | +0,33 % | $3,06 | $3,17 | $3,05 | 18,50K |
| 2026-08-28 | $3,07 | -3,15 % | $3,20 | $3,20 | $2,90 | 81,70K |
| 2026-08-27 | $3,17 | -11,45 % | $3,42 | $3,48 | $3,15 | 106,70K |
| 2026-08-26 | $3,58 | +2,58 % | $3,47 | $3,68 | $3,35 | 130,90K |
| 2026-08-25 | $3,49 | +15,95 % | $3,05 | $3,65 | $2,99 | 136,80K |
| 2026-08-24 | $3,01 | -7,95 % | $3,25 | $3,46 | $2,95 | 101,60K |
| 2026-08-21 | $3,27 | -11,38 % | $3,66 | $3,67 | $3,26 | 74,20K |
| 2026-08-20 | $3,69 | -3,91 % | $3,84 | $3,84 | $3,58 | 80,10K |
| 2026-08-19 | $3,84 | -14,48 % | $4,20 | $4,39 | $3,80 | 208,20K |
| 2026-08-18 | $4,49 | +10,05 % | $4,11 | $4,67 | $4,03 | 2,17M |
| 2026-08-17 | $4,08 | +2,51 % | $3,99 | $5,47 | $3,50 | 2,09M |
| 2026-08-14 | $3,98 | +22,09 % | $3,56 | $4,17 | $3,17 | 1,08M |
| 2026-08-13 | $3,26 | +3,82 % | $3,00 | $3,26 | $2,96 | 128,06K |
| 2026-08-12 | $3,14 | -4,85 % | $2,78 | $3,16 | $2,70 | 207,37K |
| 2026-08-11 | $3,30 | +3,77 % | $3,08 | $3,44 | $3,08 | 210,63K |
| 2026-08-10 | $3,18 | +2,58 % | $3,02 | $3,20 | $2,98 | 81,82K |
| 2026-08-07 | $3,10 | +3,33 % | $2,96 | $3,10 | $2,92 | 43,04K |
| 2026-08-06 | $3,00 | -6,83 % | $3,12 | $3,12 | $2,86 | 49,46K |
| 2026-08-05 | $3,22 | +0,62 % | $3,16 | $3,22 | $3,04 | 69,86K |
| 2026-08-04 | $3,20 | -2,44 % | $3,06 | $3,36 | $3,04 | 88,32K |
| 2026-08-03 | $3,28 | +10,81 % | $2,88 | $3,44 | $2,80 | 1,63M |
| 2026-07-31 | $2,96 | -1,33 % | $2,96 | $3,34 | $2,92 | 639,56K |
| 2026-07-30 | $3,00 | 0,00 % | $3,00 | $3,14 | $2,94 | 49,24K |
| 2026-07-29 | $3,00 | -7,41 % | $3,06 | $3,12 | $2,90 | 55,02K |
| 2026-07-28 | $3,24 | -5,81 % | $3,34 | $3,34 | $3,00 | 77,22K |
| 2026-07-27 | $3,44 | +1,78 % | $3,30 | $3,46 | $3,26 | 73,91K |
| 2026-07-24 | $3,38 | -2,87 % | $3,36 | $3,48 | $3,18 | 116,97K |
| 2026-07-23 | $3,48 | -6,95 % | $3,60 | $3,82 | $3,40 | 249,69K |
| 2026-07-22 | $3,74 | -9,22 % | $4,04 | $5,60 | $3,60 | 1,04M |
| 2026-07-21 | $4,12 | -1,44 % | $3,86 | $4,18 | $3,50 | 124,26K |
| 2026-07-20 | $4,18 | -4,57 % | $4,18 | $4,30 | $4,02 | 71,43K |
| 2026-07-17 | $4,38 | -1,79 % | $4,16 | $4,66 | $4,10 | 115,36K |
| 2026-07-16 | $4,46 | -3,04 % | $4,32 | $4,78 | $4,32 | 129,06K |
| 2026-07-15 | $4,60 | -19,30 % | $5,02 | $5,02 | $4,40 | 311,09K |
| 2026-07-14 | $5,70 | +7,14 % | $5,62 | $8,54 | $5,34 | 5,77M |
| 2026-07-13 | $5,32 | -25,91 % | $5,14 | $6,18 | $4,70 | 453,96K |
| 2026-07-10 | $7,18 | -66,45 % | $32,60 | $38,00 | $6,20 | 4,65M |
| 2026-07-09 | $21,40 | +1,90 % | $20,40 | $21,60 | $19,80 | 136,82K |
| 2026-07-08 | $21,00 | -5,41 % | $20,60 | $21,80 | $20,00 | 5,13K |
| 2026-07-07 | $22,20 | +0,91 % | $20,80 | $23,20 | $20,00 | 14,08K |
| 2026-07-06 | $22,00 | +4,76 % | $20,00 | $23,60 | $19,68 | 20,66K |
| 2026-07-02 | $21,00 | +0,96 % | $20,00 | $21,00 | $19,50 | 37,43K |
| 2026-07-01 | $20,80 | +0,97 % | $19,82 | $21,40 | $19,44 | 11,04K |
| 2026-06-30 | $20,60 | +0,98 % | $19,78 | $23,40 | $19,00 | 118,21K |
| 2026-06-29 | $20,40 | -1,92 % | $20,60 | $20,60 | $20,00 | 1,74K |
| 2026-06-26 | $20,80 | -2,80 % | $20,60 | $21,20 | $20,00 | 2,38K |
| 2026-06-25 | $21,40 | -3,60 % | $21,60 | $21,60 | $19,60 | 5,93K |
| 2026-06-24 | $22,20 | -3,48 % | $21,60 | $22,40 | $21,40 | 7,50K |
| 2026-06-23 | $23,00 | +2,68 % | $22,00 | $23,80 | $20,80 | 70,10K |
| 2026-06-22 | $22,40 | -5,08 % | $22,80 | $23,00 | $21,00 | 6,75K |
| 2026-06-18 | $23,60 | +9,26 % | $20,80 | $23,80 | $20,40 | 11,24K |
| 2026-06-17 | $21,60 | +1,89 % | $20,40 | $24,00 | $19,40 | 216,40K |
| 2026-06-16 | $21,20 | +2,42 % | $20,60 | $22,40 | $19,78 | 10,23K |
| 2026-06-15 | $20,70 | +8,95 % | $18,78 | $20,80 | $18,42 | 8,63K |
| 2026-06-12 | $19,00 | -9,52 % | $19,20 | $20,00 | $18,22 | 8,55K |
| 2026-06-11 | $21,00 | -7,08 % | $21,00 | $22,90 | $19,20 | 28,26K |
| 2026-06-10 | $22,60 | +15,54 % | $19,00 | $23,60 | $18,40 | 103,20K |
| 2026-06-09 | $19,56 | +1,87 % | $19,00 | $22,00 | $17,00 | 345,86K |
| 2026-06-08 | $19,20 | +8,47 % | $17,64 | $40,80 | $16,08 | 250,55K |
| 2026-06-05 | $17,70 | -26,25 % | $22,40 | $22,40 | $16,80 | 23,98K |
| 2026-06-04 | $24,00 | +10,09 % | $20,80 | $24,00 | $20,20 | 5,62K |
| 2026-06-03 | $21,80 | -11,38 % | $24,40 | $24,40 | $20,60 | 7,13K |
| 2026-06-02 | $24,60 | +1,65 % | $25,00 | $26,60 | $23,40 | 11,60K |
| 2026-06-01 | $24,20 | +15,24 % | $20,40 | $25,30 | $20,30 | 19,01K |
| 2026-05-29 | $21,00 | +2,94 % | $20,00 | $21,20 | $18,00 | 11,37K |
| 2026-05-28 | $20,40 | +3,13 % | $17,66 | $21,20 | $17,66 | 9,91K |
| 2026-05-27 | $19,78 | -9,27 % | $18,20 | $19,84 | $15,60 | 23,10K |
| 2026-05-26 | $21,80 | -18,66 % | $22,20 | $23,00 | $20,30 | 25,94K |