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 | $0,53 | -0,37 % | $0,54 | $0,57 | $0,52 | 390,80K |
| 2026-09-30 | $0,54 | -0,37 % | $0,53 | $0,54 | $0,52 | 271,00K |
| 2026-09-29 | $0,54 | -2,19 % | $0,53 | $0,56 | $0,49 | 514,80K |
| 2026-09-28 | $0,55 | +5,58 % | $0,52 | $0,56 | $0,52 | 613,20K |
| 2026-09-25 | $0,52 | -1,70 % | $0,52 | $0,54 | $0,51 | 175,00K |
| 2026-09-24 | $0,53 | -3,82 % | $0,53 | $0,54 | $0,52 | 255,00K |
| 2026-09-23 | $0,55 | +2,04 % | $0,52 | $0,56 | $0,52 | 567,00K |
| 2026-09-22 | $0,54 | +3,65 % | $0,52 | $0,74 | $0,49 | 8,92M |
| 2026-09-21 | $0,52 | 0,00 % | $0,51 | $0,53 | $0,50 | 234,60K |
| 2026-09-18 | $0,52 | -13,91 % | $0,52 | $0,58 | $0,49 | 4,91M |
| 2026-09-17 | $0,60 | +0,33 % | $0,57 | $0,61 | $0,55 | 664,80K |
| 2026-09-16 | $0,60 | -1,15 % | $0,52 | $0,61 | $0,49 | 2,47M |
| 2026-09-15 | $0,61 | -67,17 % | $0,70 | $0,71 | $0,53 | 3,14M |
| 2026-09-14 | $1,86 | -17,19 % | $2,24 | $2,27 | $1,75 | 1,10M |
| 2026-09-11 | $2,24 | -13,51 % | $2,15 | $2,78 | $2,10 | 527,20K |
| 2026-09-10 | $2,59 | -38,33 % | $4,26 | $4,26 | $2,25 | 848,40K |
| 2026-09-09 | $4,20 | -0,47 % | $4,03 | $4,30 | $4,03 | 2,02M |
| 2026-09-08 | $4,22 | -0,94 % | $4,26 | $4,26 | $4,05 | 6,40K |
| 2026-09-04 | $4,26 | -6,58 % | $4,43 | $4,50 | $4,12 | 9,20K |
| 2026-09-03 | $4,56 | +0,44 % | $4,68 | $4,68 | $4,40 | 5,60K |
| 2026-09-02 | $4,54 | +2,02 % | $4,36 | $4,54 | $4,36 | 3,90K |
| 2026-09-01 | $4,45 | -5,32 % | $4,56 | $4,70 | $4,21 | 2,30K |
| 2026-08-31 | $4,70 | +0,86 % | $4,62 | $4,75 | $4,60 | 8,80K |
| 2026-08-28 | $4,66 | -3,52 % | $4,74 | $4,83 | $4,65 | 8,80K |
| 2026-08-27 | $4,83 | -0,41 % | $4,85 | $4,85 | $4,66 | 4,40K |
| 2026-08-26 | $4,85 | +2,11 % | $4,73 | $4,87 | $4,48 | 7,00K |
| 2026-08-25 | $4,75 | -4,62 % | $4,83 | $4,98 | $4,51 | 22,40K |
| 2026-08-24 | $4,98 | -1,35 % | $4,70 | $4,98 | $4,46 | 11,00K |
| 2026-08-21 | $5,05 | +1,77 % | $4,95 | $5,05 | $4,88 | 4,20K |
| 2026-08-20 | $4,96 | +6,67 % | $4,76 | $5,03 | $4,62 | 26,90K |
| 2026-08-19 | $4,65 | +2,65 % | $4,88 | $4,88 | $4,55 | 12,60K |
| 2026-08-18 | $4,53 | -6,02 % | $4,76 | $4,76 | $4,37 | 12,90K |
| 2026-08-17 | $4,82 | +5,70 % | $4,60 | $4,85 | $4,51 | 27,90K |
| 2026-08-14 | $4,56 | -3,59 % | $4,63 | $5,00 | $4,50 | 12,80K |
| 2026-08-13 | $4,73 | -1,25 % | $4,64 | $4,87 | $4,52 | 42,40K |
| 2026-08-12 | $4,79 | +7,64 % | $4,40 | $5,00 | $4,40 | 110,40K |
| 2026-08-11 | $4,45 | +2,30 % | $4,23 | $4,45 | $4,21 | 19,70K |
| 2026-08-10 | $4,35 | -1,58 % | $4,39 | $4,50 | $4,35 | 13,80K |
| 2026-08-07 | $4,42 | -3,70 % | $4,30 | $5,27 | $4,30 | 114,10K |
| 2026-08-06 | $4,59 | +0,44 % | $4,61 | $4,70 | $4,16 | 50,70K |
| 2026-08-05 | $4,57 | -3,99 % | $4,69 | $4,97 | $4,30 | 88,40K |
| 2026-08-04 | $4,76 | +6,01 % | $4,69 | $4,99 | $4,36 | 114,90K |
| 2026-08-03 | $4,49 | +3,94 % | $4,07 | $4,90 | $4,07 | 17,70K |
| 2026-07-31 | $4,32 | +1,65 % | $4,30 | $4,43 | $3,88 | 31,00K |
| 2026-07-30 | $4,25 | -1,39 % | $4,51 | $4,54 | $3,92 | 30,30K |
| 2026-07-29 | $4,31 | -11,13 % | $4,75 | $5,03 | $4,18 | 85,70K |
| 2026-07-28 | $4,85 | -5,09 % | $5,10 | $5,16 | $4,69 | 14,90K |
| 2026-07-27 | $5,11 | +5,14 % | $4,91 | $5,50 | $4,81 | 39,20K |
| 2026-07-24 | $4,86 | -7,78 % | $5,20 | $5,25 | $4,76 | 24,00K |
| 2026-07-23 | $5,27 | -0,75 % | $5,32 | $5,32 | $5,00 | 20,20K |
| 2026-07-22 | $5,31 | -1,67 % | $5,45 | $5,70 | $5,00 | 60,20K |
| 2026-07-21 | $5,40 | -9,40 % | $6,00 | $6,33 | $5,20 | 58,10K |
| 2026-07-20 | $5,96 | -14,49 % | $6,75 | $6,75 | $5,82 | 22,70K |
| 2026-07-17 | $6,97 | +0,94 % | $7,00 | $7,08 | $6,91 | 9,00K |
| 2026-07-16 | $6,91 | -9,14 % | $7,70 | $7,70 | $6,89 | 4,30K |
| 2026-07-15 | $7,60 | -2,06 % | $7,67 | $7,80 | $7,51 | 18,50K |
| 2026-07-14 | $7,76 | +0,13 % | $7,75 | $8,42 | $7,65 | 16,00K |
| 2026-07-13 | $7,75 | +1,31 % | $7,46 | $10,49 | $7,40 | 156,10K |
| 2026-07-10 | $7,65 | -3,16 % | $7,90 | $7,96 | $7,51 | 33,50K |
| 2026-07-09 | $7,90 | -1,74 % | $7,81 | $8,43 | $7,71 | 26,30K |
| 2026-07-08 | $8,04 | -5,96 % | $8,38 | $8,49 | $7,70 | 110,60K |
| 2026-07-07 | $8,55 | -1,61 % | $8,56 | $8,90 | $8,00 | 23,40K |
| 2026-07-06 | $8,69 | +1,76 % | $8,41 | $8,76 | $8,41 | 22,70K |
| 2026-07-02 | $8,54 | -1,04 % | $8,63 | $9,20 | $8,50 | 22,00K |
| 2026-07-01 | $8,63 | +3,98 % | $8,40 | $9,40 | $8,25 | 25,60K |
| 2026-06-30 | $8,30 | -1,81 % | $8,33 | $8,99 | $8,30 | 46,50K |
| 2026-06-29 | $8,45 | -3,94 % | $8,82 | $9,20 | $8,16 | 54,80K |
| 2026-06-26 | $8,80 | +4,02 % | $7,70 | $9,50 | $7,67 | 202,90K |
| 2026-06-25 | $8,46 | +15,42 % | $7,33 | $9,00 | $7,29 | 82,90K |
| 2026-06-24 | $7,33 | -1,41 % | $7,42 | $7,47 | $7,26 | 5,00K |
| 2026-06-23 | $7,43 | -6,65 % | $7,67 | $7,68 | $7,35 | 9,00K |
| 2026-06-22 | $7,97 | +3,85 % | $7,89 | $8,00 | $7,80 | 11,70K |
| 2026-06-18 | $7,67 | +0,39 % | $7,75 | $7,84 | $7,63 | 4,80K |
| 2026-06-17 | $7,64 | -3,54 % | $8,15 | $8,15 | $7,51 | 9,50K |
| 2026-06-16 | $7,92 | -13,44 % | $8,46 | $9,00 | $7,83 | 22,90K |
| 2026-06-15 | $9,15 | -0,54 % | $9,20 | $9,52 | $8,98 | 11,60K |
| 2026-06-12 | $9,20 | -1,08 % | $9,07 | $9,52 | $9,00 | 20,10K |
| 2026-06-11 | $9,30 | +1,20 % | $9,17 | $9,95 | $8,55 | 70,80K |
| 2026-06-10 | $9,19 | +31,29 % | $7,83 | $12,10 | $7,66 | 2,09M |
| 2026-06-09 | $7,00 | -7,59 % | $7,51 | $7,51 | $6,81 | 17,20K |
| 2026-06-08 | $7,57 | +12,22 % | $6,96 | $7,81 | $6,82 | 34,50K |
| 2026-06-05 | $6,75 | +0,45 % | $6,52 | $7,71 | $6,52 | 22,00K |
| 2026-06-04 | $6,72 | -6,80 % | $6,95 | $6,95 | $6,51 | 27,70K |
| 2026-06-03 | $7,21 | -8,15 % | $7,68 | $7,70 | $7,00 | 36,30K |
| 2026-06-02 | $7,85 | -2,00 % | $7,91 | $8,00 | $7,00 | 31,90K |
| 2026-06-01 | $8,01 | -1,11 % | $8,14 | $8,61 | $7,48 | 39,80K |
| 2026-05-29 | $8,10 | -8,27 % | $8,70 | $9,25 | $8,00 | 50,40K |
| 2026-05-28 | $8,83 | +3,27 % | $8,97 | $8,97 | $8,09 | 23,00K |
| 2026-05-27 | $8,55 | -11,67 % | $9,61 | $10,07 | $8,49 | 38,80K |
| 2026-05-26 | $9,68 | -3,20 % | $11,00 | $11,00 | $9,40 | 50,00K |