Markt geöffnet· · 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 | $1,76 | +5,39 % | $1,68 | $1,79 | $1,60 | 141,14K |
| 2026-09-30 | $1,67 | 0,00 % | $1,68 | $1,72 | $1,64 | 49,10K |
| 2026-09-29 | $1,67 | -2,91 % | $1,70 | $1,73 | $1,65 | 92,40K |
| 2026-09-28 | $1,72 | -2,82 % | $1,72 | $1,78 | $1,69 | 116,40K |
| 2026-09-25 | $1,77 | -2,21 % | $1,82 | $1,85 | $1,76 | 95,40K |
| 2026-09-24 | $1,81 | -2,16 % | $1,85 | $1,92 | $1,81 | 81,90K |
| 2026-09-23 | $1,85 | 0,00 % | $1,85 | $2,02 | $1,84 | 263,40K |
| 2026-09-22 | $1,85 | +2,21 % | $1,84 | $1,89 | $1,72 | 152,50K |
| 2026-09-21 | $1,81 | -1,63 % | $1,83 | $1,92 | $1,78 | 260,40K |
| 2026-09-18 | $1,84 | +5,75 % | $1,74 | $1,86 | $1,71 | 129,70K |
| 2026-09-17 | $1,74 | +6,75 % | $1,65 | $1,79 | $1,65 | 108,30K |
| 2026-09-16 | $1,63 | -3,55 % | $1,68 | $1,77 | $1,61 | 117,30K |
| 2026-09-15 | $1,69 | -4,52 % | $1,74 | $1,75 | $1,61 | 264,40K |
| 2026-09-14 | $1,77 | +23,78 % | $1,34 | $1,86 | $1,32 | 1,16M |
| 2026-09-11 | $1,43 | +15,32 % | $1,24 | $1,47 | $1,24 | 255,70K |
| 2026-09-10 | $1,24 | -2,36 % | $1,27 | $1,28 | $1,23 | 25,10K |
| 2026-09-09 | $1,27 | -2,31 % | $1,30 | $1,30 | $1,24 | 43,70K |
| 2026-09-08 | $1,30 | -2,26 % | $1,28 | $1,33 | $1,26 | 61,70K |
| 2026-09-04 | $1,33 | -0,75 % | $1,34 | $1,36 | $1,31 | 43,90K |
| 2026-09-03 | $1,34 | -0,74 % | $1,31 | $1,42 | $1,31 | 31,40K |
| 2026-09-02 | $1,35 | +8,87 % | $1,24 | $1,35 | $1,24 | 73,10K |
| 2026-09-01 | $1,24 | -10,79 % | $1,39 | $1,39 | $1,12 | 321,90K |
| 2026-08-31 | $1,39 | -1,42 % | $1,43 | $1,47 | $1,38 | 104,90K |
| 2026-08-28 | $1,41 | +2,92 % | $1,35 | $1,43 | $1,34 | 32,30K |
| 2026-08-27 | $1,37 | +3,01 % | $1,34 | $1,39 | $1,30 | 18,30K |
| 2026-08-26 | $1,33 | +1,53 % | $1,31 | $1,36 | $1,30 | 27,30K |
| 2026-08-25 | $1,31 | -6,43 % | $1,39 | $1,41 | $1,30 | 40,50K |
| 2026-08-24 | $1,40 | +3,70 % | $1,36 | $1,43 | $1,35 | 31,00K |
| 2026-08-21 | $1,35 | -6,90 % | $1,45 | $1,49 | $1,35 | 64,10K |
| 2026-08-20 | $1,45 | +6,62 % | $1,38 | $1,50 | $1,38 | 76,50K |
| 2026-08-19 | $1,36 | -2,16 % | $1,39 | $1,41 | $1,36 | 34,90K |
| 2026-08-18 | $1,39 | +2,21 % | $1,39 | $1,52 | $1,35 | 89,70K |
| 2026-08-17 | $1,36 | -2,86 % | $1,39 | $1,45 | $1,31 | 96,90K |
| 2026-08-14 | $1,40 | +3,70 % | $1,34 | $1,42 | $1,29 | 55,40K |
| 2026-08-13 | $1,35 | +2,27 % | $1,32 | $1,35 | $1,32 | 41,90K |
| 2026-08-12 | $1,32 | 0,00 % | $1,33 | $1,38 | $1,30 | 38,90K |
| 2026-08-11 | $1,32 | +6,45 % | $1,24 | $1,42 | $1,23 | 88,60K |
| 2026-08-10 | $1,24 | -1,98 % | $1,25 | $1,30 | $1,22 | 37,20K |
| 2026-08-07 | $1,26 | +3,69 % | $1,22 | $1,28 | $1,20 | 67,10K |
| 2026-08-06 | $1,22 | +3,39 % | $1,19 | $1,22 | $1,18 | 26,50K |
| 2026-08-05 | $1,18 | -4,84 % | $1,24 | $1,24 | $1,18 | 38,60K |
| 2026-08-04 | $1,24 | +11,71 % | $1,10 | $1,24 | $1,10 | 82,90K |
| 2026-08-03 | $1,11 | -0,89 % | $1,10 | $1,13 | $1,09 | 27,70K |
| 2026-07-31 | $1,12 | +0,90 % | $1,13 | $1,13 | $1,10 | 22,80K |
| 2026-07-30 | $1,11 | +0,91 % | $1,12 | $1,14 | $1,08 | 46,90K |
| 2026-07-29 | $1,10 | -1,79 % | $1,14 | $1,18 | $1,10 | 40,20K |
| 2026-07-28 | $1,12 | -6,67 % | $1,20 | $1,21 | $1,12 | 67,30K |
| 2026-07-27 | $1,20 | +4,35 % | $1,12 | $1,22 | $1,09 | 75,60K |
| 2026-07-24 | $1,15 | +1,77 % | $1,14 | $1,18 | $1,10 | 48,90K |
| 2026-07-23 | $1,13 | -0,88 % | $1,13 | $1,16 | $1,10 | 27,30K |
| 2026-07-22 | $1,14 | -2,56 % | $1,20 | $1,20 | $1,14 | 55,80K |
| 2026-07-21 | $1,17 | +12,50 % | $1,08 | $1,19 | $1,06 | 102,50K |
| 2026-07-20 | $1,04 | -2,80 % | $1,06 | $1,06 | $1,00 | 81,30K |
| 2026-07-17 | $1,07 | 0,00 % | $1,07 | $1,08 | $1,05 | 52,30K |
| 2026-07-16 | $1,07 | -3,60 % | $1,10 | $1,10 | $1,07 | 35,90K |
| 2026-07-15 | $1,11 | +2,78 % | $1,10 | $1,12 | $1,07 | 25,70K |
| 2026-07-14 | $1,08 | -1,82 % | $1,10 | $1,12 | $1,07 | 57,80K |
| 2026-07-13 | $1,10 | +2,80 % | $1,09 | $1,17 | $1,08 | 75,10K |
| 2026-07-10 | $1,07 | -6,14 % | $1,13 | $1,14 | $1,07 | 95,90K |
| 2026-07-09 | $1,14 | +4,59 % | $1,12 | $1,16 | $1,09 | 146,40K |
| 2026-07-08 | $1,09 | 0,00 % | $1,10 | $1,15 | $1,07 | 112,30K |
| 2026-07-07 | $1,09 | -6,03 % | $1,16 | $1,19 | $1,08 | 83,00K |
| 2026-07-06 | $1,16 | -3,33 % | $1,25 | $1,28 | $1,14 | 135,00K |
| 2026-07-02 | $1,20 | -1,64 % | $1,25 | $1,27 | $1,19 | 59,50K |
| 2026-07-01 | $1,22 | -4,69 % | $1,25 | $1,28 | $1,19 | 153,50K |
| 2026-06-30 | $1,28 | +9,40 % | $1,18 | $1,30 | $1,15 | 102,10K |
| 2026-06-29 | $1,17 | -4,10 % | $1,26 | $1,27 | $1,12 | 185,80K |
| 2026-06-26 | $1,22 | 0,00 % | $1,22 | $1,25 | $1,19 | 76,40K |
| 2026-06-25 | $1,22 | -2,40 % | $1,26 | $1,27 | $1,18 | 162,10K |
| 2026-06-24 | $1,25 | +10,62 % | $1,17 | $1,28 | $1,17 | 309,40K |
| 2026-06-23 | $1,13 | -2,59 % | $1,14 | $1,20 | $1,12 | 49,90K |
| 2026-06-22 | $1,16 | +6,42 % | $1,09 | $1,19 | $1,03 | 217,10K |
| 2026-06-18 | $1,09 | -4,39 % | $1,17 | $1,20 | $1,07 | 171,10K |
| 2026-06-17 | $1,14 | -8,06 % | $1,24 | $1,24 | $1,14 | 105,30K |
| 2026-06-16 | $1,24 | +3,33 % | $1,18 | $1,31 | $1,18 | 175,00K |
| 2026-06-15 | $1,20 | -9,09 % | $1,35 | $1,41 | $1,18 | 257,80K |
| 2026-06-12 | $1,32 | -9,59 % | $1,48 | $1,48 | $1,32 | 162,90K |
| 2026-06-11 | $1,46 | -4,58 % | $1,54 | $1,59 | $1,41 | 120,10K |
| 2026-06-10 | $1,53 | +8,51 % | $1,39 | $1,58 | $1,39 | 123,50K |
| 2026-06-09 | $1,41 | -5,37 % | $1,51 | $1,55 | $1,33 | 107,30K |
| 2026-06-08 | $1,49 | -5,10 % | $1,58 | $1,59 | $1,47 | 138,10K |
| 2026-06-05 | $1,57 | -3,68 % | $1,53 | $1,64 | $1,50 | 312,70K |
| 2026-06-04 | $1,63 | +11,64 % | $1,46 | $1,63 | $1,39 | 273,60K |
| 2026-06-03 | $1,46 | -6,41 % | $1,50 | $1,56 | $1,43 | 245,00K |
| 2026-06-02 | $1,56 | +3,31 % | $1,55 | $1,67 | $1,40 | 433,80K |
| 2026-06-01 | $1,51 | +22,76 % | $1,44 | $1,69 | $1,39 | 2,51M |
| 2026-05-29 | $1,23 | +7,89 % | $1,15 | $1,29 | $1,15 | 164,80K |
| 2026-05-28 | $1,14 | -8,80 % | $1,29 | $1,29 | $1,12 | 303,00K |
| 2026-05-27 | $1,25 | -20,38 % | $1,42 | $1,42 | $1,10 | 634,30K |
| 2026-05-26 | $1,57 | +4,67 % | $1,53 | $1,71 | $1,27 | 930,10K |