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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,97 | +1,88 % | $3,02 | $3,10 | $2,90 | 9,51M |
| 2026-10-01 | $2,92 | -1,02 % | $2,98 | $2,98 | $2,83 | 8,48M |
| 2026-09-30 | $2,95 | -1,99 % | $3,09 | $3,09 | $2,93 | 12,37M |
| 2026-09-29 | $3,01 | -0,99 % | $3,08 | $3,11 | $3,00 | 9,21M |
| 2026-09-28 | $3,04 | -3,80 % | $3,10 | $3,15 | $2,99 | 9,40M |
| 2026-09-25 | $3,16 | -4,24 % | $3,31 | $3,32 | $3,08 | 14,85M |
| 2026-09-24 | $3,30 | -2,08 % | $3,26 | $3,39 | $3,23 | 8,77M |
| 2026-09-23 | $3,37 | -4,80 % | $3,49 | $3,53 | $3,36 | 9,78M |
| 2026-09-22 | $3,54 | +1,72 % | $3,45 | $3,60 | $3,43 | 10,61M |
| 2026-09-21 | $3,48 | +2,05 % | $3,58 | $3,60 | $3,47 | 14,41M |
| 2026-09-18 | $3,41 | +9,65 % | $3,19 | $3,43 | $3,14 | 25,93M |
| 2026-09-17 | $3,11 | +7,24 % | $3,05 | $3,14 | $2,92 | 16,07M |
| 2026-09-16 | $2,90 | +0,35 % | $2,92 | $2,98 | $2,86 | 12,10M |
| 2026-09-15 | $2,89 | -3,34 % | $2,96 | $2,97 | $2,88 | 9,79M |
| 2026-09-14 | $2,99 | -1,32 % | $2,92 | $3,04 | $2,86 | 10,66M |
| 2026-09-11 | $3,03 | +1,34 % | $3,05 | $3,15 | $3,02 | 9,47M |
| 2026-09-10 | $2,99 | -3,55 % | $3,00 | $3,09 | $2,94 | 7,81M |
| 2026-09-09 | $3,10 | -1,59 % | $3,15 | $3,20 | $3,06 | 11,34M |
| 2026-09-08 | $3,15 | +1,29 % | $3,12 | $3,25 | $3,09 | 17,05M |
| 2026-09-04 | $3,11 | +1,97 % | $2,96 | $3,11 | $2,94 | 14,33M |
| 2026-09-03 | $3,05 | +12,13 % | $2,75 | $3,10 | $2,71 | 25,74M |
| 2026-09-02 | $2,72 | +3,03 % | $2,63 | $2,72 | $2,60 | 8,47M |
| 2026-09-01 | $2,64 | -5,04 % | $2,68 | $2,71 | $2,62 | 12,70M |
| 2026-08-31 | $2,78 | 0,00 % | $2,77 | $2,79 | $2,68 | 12,38M |
| 2026-08-28 | $2,78 | -9,15 % | $2,99 | $3,00 | $2,75 | 16,54M |
| 2026-08-27 | $3,06 | +6,62 % | $2,96 | $3,13 | $2,90 | 19,07M |
| 2026-08-26 | $2,87 | -4,97 % | $2,95 | $2,97 | $2,85 | 10,41M |
| 2026-08-25 | $3,02 | +5,59 % | $2,87 | $3,05 | $2,85 | 19,61M |
| 2026-08-24 | $2,86 | -5,61 % | $2,99 | $3,05 | $2,85 | 25,50M |
| 2026-08-21 | $3,03 | -3,19 % | $3,24 | $3,31 | $2,95 | 38,39M |
| 2026-08-20 | $3,13 | +10,99 % | $2,95 | $3,18 | $2,89 | 47,01M |
| 2026-08-19 | $2,82 | +1,44 % | $2,78 | $2,93 | $2,64 | 38,29M |
| 2026-08-18 | $2,78 | -9,45 % | $2,96 | $3,14 | $2,77 | 33,55M |
| 2026-08-17 | $3,07 | +14,13 % | $3,01 | $3,16 | $2,84 | 61,92M |
| 2026-08-14 | $2,69 | +4,26 % | $2,56 | $2,71 | $2,54 | 30,34M |
| 2026-08-13 | $2,58 | -5,84 % | $2,70 | $2,83 | $2,55 | 30,89M |
| 2026-08-12 | $2,74 | +3,40 % | $2,78 | $2,80 | $2,66 | 19,16M |
| 2026-08-11 | $2,65 | +1,92 % | $2,70 | $2,72 | $2,62 | 10,86M |
| 2026-08-10 | $2,60 | -8,45 % | $2,83 | $2,83 | $2,60 | 18,30M |
| 2026-08-07 | $2,84 | +2,90 % | $2,84 | $2,86 | $2,73 | 12,52M |
| 2026-08-06 | $2,76 | -2,82 % | $2,78 | $2,85 | $2,72 | 14,95M |
| 2026-08-05 | $2,84 | -2,41 % | $2,91 | $2,99 | $2,79 | 17,35M |
| 2026-08-04 | $2,91 | +0,69 % | $2,91 | $2,98 | $2,86 | 14,35M |
| 2026-08-03 | $2,89 | +2,12 % | $2,80 | $2,95 | $2,73 | 10,65M |
| 2026-07-31 | $2,83 | -5,67 % | $3,06 | $3,10 | $2,82 | 22,90M |
| 2026-07-30 | $3,00 | +18,11 % | $2,69 | $3,06 | $2,69 | 22,42M |
| 2026-07-29 | $2,54 | -10,56 % | $2,80 | $2,83 | $2,53 | 16,54M |
| 2026-07-28 | $2,84 | -3,73 % | $2,85 | $2,88 | $2,71 | 15,41M |
| 2026-07-27 | $2,95 | -0,34 % | $3,03 | $3,07 | $2,89 | 13,51M |
| 2026-07-24 | $2,96 | -6,92 % | $3,16 | $3,17 | $2,96 | 13,35M |
| 2026-07-23 | $3,18 | -0,31 % | $3,12 | $3,30 | $3,10 | 13,90M |
| 2026-07-22 | $3,19 | -1,24 % | $3,16 | $3,34 | $3,15 | 12,48M |
| 2026-07-21 | $3,23 | +4,53 % | $3,14 | $3,28 | $3,12 | 19,50M |
| 2026-07-20 | $3,09 | +8,42 % | $2,92 | $3,13 | $2,90 | 17,06M |
| 2026-07-17 | $2,85 | -1,04 % | $2,76 | $2,93 | $2,70 | 11,51M |
| 2026-07-16 | $2,88 | -10,00 % | $3,09 | $3,11 | $2,87 | 19,02M |
| 2026-07-15 | $3,20 | +0,63 % | $3,22 | $3,30 | $3,12 | 16,32M |
| 2026-07-14 | $3,18 | -0,31 % | $3,29 | $3,37 | $3,15 | 11,39M |
| 2026-07-13 | $3,19 | -4,78 % | $3,26 | $3,31 | $3,12 | 13,41M |
| 2026-07-10 | $3,35 | -0,30 % | $3,51 | $3,55 | $3,30 | 13,75M |
| 2026-07-09 | $3,36 | +3,70 % | $3,28 | $3,49 | $3,25 | 17,70M |
| 2026-07-08 | $3,24 | +1,89 % | $3,11 | $3,26 | $3,11 | 13,34M |
| 2026-07-07 | $3,18 | -5,92 % | $3,30 | $3,34 | $3,11 | 17,11M |
| 2026-07-06 | $3,38 | +4,32 % | $3,25 | $3,49 | $3,23 | 16,31M |
| 2026-07-02 | $3,24 | -6,36 % | $3,59 | $3,68 | $3,20 | 30,73M |
| 2026-07-01 | $3,46 | -4,95 % | $3,59 | $3,62 | $3,38 | 20,21M |
| 2026-06-30 | $3,64 | -3,19 % | $3,68 | $3,72 | $3,56 | 16,59M |
| 2026-06-29 | $3,76 | -6,70 % | $4,12 | $4,13 | $3,57 | 32,42M |
| 2026-06-26 | $4,03 | +6,33 % | $3,71 | $4,21 | $3,60 | 73,67M |
| 2026-06-25 | $3,79 | -8,45 % | $4,16 | $4,23 | $3,63 | 47,12M |
| 2026-06-24 | $4,14 | -10,58 % | $4,66 | $4,68 | $4,01 | 30,60M |
| 2026-06-23 | $4,63 | -5,51 % | $4,55 | $4,88 | $4,42 | 33,13M |
| 2026-06-22 | $4,90 | +15,02 % | $4,49 | $5,34 | $4,48 | 72,01M |
| 2026-06-18 | $4,26 | +7,30 % | $4,31 | $4,46 | $4,11 | 47,60M |
| 2026-06-17 | $3,97 | -2,46 % | $4,02 | $4,26 | $3,95 | 21,98M |
| 2026-06-16 | $4,07 | +2,78 % | $3,90 | $4,27 | $3,88 | 26,90M |
| 2026-06-15 | $3,96 | +6,17 % | $3,96 | $4,10 | $3,91 | 20,87M |
| 2026-06-12 | $3,73 | -1,58 % | $3,80 | $3,98 | $3,72 | 20,36M |
| 2026-06-11 | $3,79 | +8,29 % | $3,51 | $3,82 | $3,42 | 18,68M |
| 2026-06-10 | $3,50 | -6,42 % | $3,69 | $3,82 | $3,50 | 22,00M |
| 2026-06-09 | $3,74 | -5,56 % | $4,08 | $4,29 | $3,59 | 32,79M |
| 2026-06-08 | $3,96 | +5,04 % | $3,91 | $4,09 | $3,76 | 18,35M |
| 2026-06-05 | $3,77 | -13,73 % | $4,19 | $4,20 | $3,61 | 29,52M |
| 2026-06-04 | $4,37 | -0,23 % | $4,11 | $4,41 | $4,04 | 25,10M |
| 2026-06-03 | $4,38 | -3,52 % | $4,48 | $4,95 | $4,31 | 38,12M |
| 2026-06-02 | $4,54 | -4,62 % | $4,59 | $4,97 | $4,38 | 50,40M |
| 2026-06-01 | $4,76 | +5,31 % | $4,48 | $5,02 | $4,35 | 53,88M |
| 2026-05-29 | $4,52 | +1,57 % | $4,40 | $4,52 | $4,15 | 29,20M |
| 2026-05-28 | $4,45 | -0,22 % | $4,42 | $4,55 | $4,32 | 33,30M |
| 2026-05-27 | $4,46 | +8,78 % | $4,02 | $4,49 | $3,86 | 42,27M |