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 | $2,61 | +0,38 % | $2,55 | $2,74 | $2,55 | 18,94K |
| 2026-09-30 | $2,60 | +2,36 % | $2,74 | $2,74 | $2,47 | 19,50K |
| 2026-09-29 | $2,54 | -1,17 % | $2,64 | $2,67 | $2,48 | 14,60K |
| 2026-09-28 | $2,57 | -10,76 % | $2,91 | $2,92 | $2,50 | 76,60K |
| 2026-09-25 | $2,88 | +3,41 % | $2,62 | $2,89 | $2,62 | 76,70K |
| 2026-09-24 | $2,79 | +0,18 % | $2,68 | $2,98 | $2,56 | 87,80K |
| 2026-09-23 | $2,78 | +13,01 % | $2,56 | $2,95 | $2,52 | 102,90K |
| 2026-09-22 | $2,46 | 0,00 % | $2,57 | $2,57 | $2,45 | 9,70K |
| 2026-09-21 | $2,46 | -1,80 % | $2,44 | $2,58 | $2,44 | 15,40K |
| 2026-09-18 | $2,51 | +0,60 % | $2,51 | $2,57 | $2,48 | 11,60K |
| 2026-09-17 | $2,49 | -2,73 % | $2,60 | $2,71 | $2,47 | 38,20K |
| 2026-09-16 | $2,56 | +5,79 % | $2,40 | $2,79 | $2,33 | 75,40K |
| 2026-09-15 | $2,42 | -6,20 % | $2,48 | $2,48 | $2,36 | 21,40K |
| 2026-09-14 | $2,58 | +5,74 % | $2,47 | $2,60 | $2,40 | 67,00K |
| 2026-09-11 | $2,44 | -3,56 % | $2,48 | $2,52 | $2,40 | 30,60K |
| 2026-09-10 | $2,53 | -3,80 % | $2,64 | $2,77 | $2,37 | 62,20K |
| 2026-09-09 | $2,63 | -4,36 % | $2,75 | $2,75 | $2,61 | 14,70K |
| 2026-09-08 | $2,75 | -3,10 % | $2,85 | $2,89 | $2,50 | 37,00K |
| 2026-09-04 | $2,84 | +1,00 % | $2,85 | $2,87 | $2,79 | 7,30K |
| 2026-09-03 | $2,81 | -1,40 % | $2,85 | $2,86 | $2,81 | 8,30K |
| 2026-09-02 | $2,85 | +1,42 % | $2,83 | $2,87 | $2,82 | 8,10K |
| 2026-09-01 | $2,81 | -6,64 % | $3,03 | $3,03 | $2,77 | 35,40K |
| 2026-08-31 | $3,01 | +1,11 % | $3,03 | $3,06 | $2,99 | 16,40K |
| 2026-08-28 | $2,98 | -3,97 % | $2,98 | $3,13 | $2,92 | 14,50K |
| 2026-08-27 | $3,10 | +5,08 % | $3,02 | $3,34 | $2,91 | 175,00K |
| 2026-08-26 | $2,95 | -1,67 % | $3,09 | $3,09 | $2,95 | 12,20K |
| 2026-08-25 | $3,00 | +2,39 % | $3,00 | $3,09 | $2,93 | 30,20K |
| 2026-08-24 | $2,93 | -6,98 % | $3,08 | $3,10 | $2,92 | 22,70K |
| 2026-08-21 | $3,15 | +1,94 % | $2,97 | $3,24 | $2,90 | 28,20K |
| 2026-08-20 | $3,09 | +11,55 % | $2,84 | $3,09 | $2,81 | 44,10K |
| 2026-08-19 | $2,77 | -9,18 % | $3,08 | $3,10 | $2,75 | 114,40K |
| 2026-08-18 | $3,05 | +0,66 % | $3,11 | $3,15 | $2,89 | 1,54M |
| 2026-08-17 | $3,03 | -2,57 % | $3,09 | $3,10 | $3,00 | 10,30K |
| 2026-08-14 | $3,11 | +2,64 % | $3,15 | $3,15 | $3,05 | 23,10K |
| 2026-08-13 | $3,03 | -0,98 % | $3,04 | $3,13 | $2,92 | 17,80K |
| 2026-08-12 | $3,06 | -2,24 % | $3,11 | $3,11 | $2,85 | 25,40K |
| 2026-08-11 | $3,13 | -4,28 % | $3,42 | $3,42 | $3,09 | 38,60K |
| 2026-08-10 | $3,27 | +7,57 % | $2,99 | $3,43 | $2,91 | 1,11M |
| 2026-08-07 | $3,04 | -11,63 % | $3,56 | $3,56 | $2,73 | 74,40K |
| 2026-08-06 | $3,44 | +18,62 % | $3,02 | $3,59 | $2,98 | 351,50K |
| 2026-08-05 | $2,90 | +1,05 % | $2,95 | $2,98 | $2,79 | 23,00K |
| 2026-08-04 | $2,87 | +4,36 % | $2,80 | $2,98 | $2,55 | 61,30K |
| 2026-08-03 | $2,75 | -9,24 % | $2,75 | $2,76 | $2,36 | 276,70K |
| 2026-07-31 | $3,03 | -5,02 % | $3,20 | $3,20 | $3,03 | 14,80K |
| 2026-07-30 | $3,19 | +2,24 % | $3,14 | $3,27 | $3,12 | 27,20K |
| 2026-07-29 | $3,12 | 0,00 % | $3,09 | $3,36 | $3,05 | 22,20K |
| 2026-07-28 | $3,12 | -11,61 % | $3,42 | $3,51 | $3,12 | 42,50K |
| 2026-07-27 | $3,53 | -0,84 % | $3,66 | $3,66 | $3,33 | 29,50K |
| 2026-07-24 | $3,56 | +7,55 % | $3,25 | $3,63 | $3,25 | 67,40K |
| 2026-07-23 | $3,31 | -10,54 % | $3,44 | $3,66 | $3,25 | 99,40K |
| 2026-07-22 | $3,70 | +18,97 % | $3,03 | $3,77 | $3,03 | 377,30K |
| 2026-07-21 | $3,11 | +2,64 % | $3,06 | $3,32 | $2,92 | 153,40K |
| 2026-07-20 | $3,03 | -9,82 % | $3,33 | $3,33 | $3,00 | 50,50K |
| 2026-07-17 | $3,36 | -7,95 % | $3,73 | $3,73 | $3,25 | 74,40K |
| 2026-07-16 | $3,65 | -7,59 % | $3,60 | $3,85 | $3,40 | 205,80K |
| 2026-07-15 | $3,95 | +7,92 % | $3,68 | $4,24 | $3,67 | 183,60K |
| 2026-07-14 | $3,66 | -6,63 % | $3,87 | $3,90 | $3,66 | 74,50K |
| 2026-07-13 | $3,92 | -4,85 % | $4,11 | $4,20 | $3,72 | 74,00K |
| 2026-07-10 | $4,12 | -3,74 % | $4,21 | $4,36 | $4,00 | 50,70K |
| 2026-07-09 | $4,28 | +0,23 % | $4,26 | $4,66 | $4,11 | 133,90K |
| 2026-07-08 | $4,27 | +2,40 % | $3,89 | $4,50 | $3,89 | 109,80K |
| 2026-07-07 | $4,17 | -2,57 % | $3,99 | $4,86 | $3,83 | 478,10K |
| 2026-07-06 | $4,28 | +3,76 % | $4,65 | $5,26 | $3,65 | 397,30K |
| 2026-07-02 | $4,13 | -23,61 % | $4,50 | $4,55 | $3,83 | 372,51K |
| 2026-07-01 | $5,40 | -23,94 % | $5,82 | $6,00 | $5,05 | 242,36K |
| 2026-06-30 | $7,10 | -6,58 % | $7,50 | $7,50 | $6,25 | 107,13K |
| 2026-06-29 | $7,60 | +7,04 % | $6,22 | $8,88 | $6,20 | 660,34K |
| 2026-06-26 | $7,10 | +27,35 % | $5,55 | $9,35 | $5,38 | 5,19M |
| 2026-06-25 | $5,57 | -16,79 % | $6,15 | $6,63 | $5,07 | 127,90K |
| 2026-06-24 | $6,70 | -7,90 % | $6,88 | $6,95 | $6,28 | 104,24K |
| 2026-06-23 | $7,28 | -7,91 % | $7,00 | $7,32 | $6,93 | 70,25K |
| 2026-06-22 | $7,90 | -1,86 % | $8,10 | $8,10 | $7,00 | 99,42K |
| 2026-06-18 | $8,05 | -8,00 % | $8,27 | $8,50 | $7,47 | 177,01K |
| 2026-06-17 | $8,75 | -15,05 % | $9,73 | $9,73 | $7,50 | 210,15K |
| 2026-06-16 | $10,30 | -11,40 % | $11,00 | $11,00 | $9,52 | 230,04K |
| 2026-06-15 | $11,63 | -7,55 % | $12,80 | $13,40 | $11,23 | 434,86K |
| 2026-06-12 | $12,57 | -10,02 % | $14,52 | $16,00 | $11,75 | 1,80M |
| 2026-06-11 | $13,98 | +28,21 % | $12,07 | $22,83 | $12,00 | 8,89M |
| 2026-06-10 | $10,90 | +59,71 % | $10,15 | $16,25 | $8,90 | 9,78M |
| 2026-06-09 | $6,82 | -13,33 % | $7,00 | $8,35 | $6,47 | 1,13M |
| 2026-06-08 | $7,88 | +12,10 % | $7,03 | $17,50 | $6,25 | 4,22M |
| 2026-06-05 | $7,03 | -14,85 % | $9,48 | $9,63 | $5,75 | 1,70M |
| 2026-06-04 | $8,25 | -26,67 % | $10,35 | $10,75 | $8,25 | 1,10M |
| 2026-06-03 | $11,25 | -27,42 % | $12,52 | $13,00 | $9,27 | 610,89K |
| 2026-06-02 | $15,50 | -90,58 % | $41,75 | $45,75 | $15,50 | 964,89K |
| 2026-06-01 | $164,50 | +350,68 % | $79,88 | $220,00 | $75,25 | 3,62M |
| 2026-05-29 | $36,50 | -10,54 % | $42,50 | $49,72 | $36,50 | 33,50K |
| 2026-05-28 | $40,80 | +1,30 % | $37,50 | $40,80 | $37,50 | 2,11K |
| 2026-05-27 | $40,28 | -23,29 % | $40,65 | $45,00 | $37,50 | 4,57K |
| 2026-05-26 | $52,50 | +4,48 % | $51,83 | $53,17 | $48,97 | 4,07K |