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 | $1,66 | -2,06 % | $1,72 | $1,73 | $1,65 | 217,10K |
| 2026-09-30 | $1,70 | 0,00 % | $1,73 | $1,77 | $1,70 | 327,20K |
| 2026-09-29 | $1,70 | 0,00 % | $1,70 | $1,77 | $1,69 | 289,60K |
| 2026-09-28 | $1,70 | -1,73 % | $1,68 | $1,72 | $1,67 | 352,50K |
| 2026-09-25 | $1,73 | -1,14 % | $1,76 | $1,79 | $1,71 | 501,40K |
| 2026-09-24 | $1,75 | +3,55 % | $1,71 | $1,75 | $1,68 | 386,60K |
| 2026-09-23 | $1,69 | -4,52 % | $1,76 | $1,77 | $1,67 | 346,70K |
| 2026-09-22 | $1,77 | +2,91 % | $1,75 | $1,78 | $1,72 | 371,00K |
| 2026-09-21 | $1,72 | +3,61 % | $1,67 | $1,73 | $1,67 | 470,00K |
| 2026-09-18 | $1,66 | -0,60 % | $1,68 | $1,71 | $1,64 | 200,60K |
| 2026-09-17 | $1,67 | +2,45 % | $1,66 | $1,70 | $1,65 | 390,80K |
| 2026-09-16 | $1,63 | +1,24 % | $1,62 | $1,64 | $1,58 | 390,30K |
| 2026-09-15 | $1,61 | -2,42 % | $1,64 | $1,66 | $1,54 | 836,90K |
| 2026-09-14 | $1,65 | -0,60 % | $1,60 | $1,67 | $1,60 | 565,10K |
| 2026-09-11 | $1,66 | +2,47 % | $1,63 | $1,68 | $1,63 | 237,20K |
| 2026-09-10 | $1,62 | -0,61 % | $1,61 | $1,65 | $1,61 | 396,10K |
| 2026-09-09 | $1,63 | -1,81 % | $1,66 | $1,69 | $1,62 | 542,30K |
| 2026-09-08 | $1,66 | -1,19 % | $1,68 | $1,72 | $1,66 | 783,10K |
| 2026-09-04 | $1,68 | +0,60 % | $1,69 | $1,72 | $1,65 | 966,90K |
| 2026-09-03 | $1,67 | +0,60 % | $1,67 | $1,70 | $1,65 | 587,30K |
| 2026-09-02 | $1,66 | +4,08 % | $1,60 | $1,66 | $1,60 | 629,90K |
| 2026-09-01 | $1,60 | -4,49 % | $1,66 | $1,66 | $1,59 | 690,90K |
| 2026-08-31 | $1,67 | -5,65 % | $1,73 | $1,74 | $1,59 | 1,31M |
| 2026-08-28 | $1,77 | -2,21 % | $1,82 | $1,83 | $1,74 | 548,20K |
| 2026-08-27 | $1,81 | -0,55 % | $1,84 | $1,85 | $1,78 | 427,60K |
| 2026-08-26 | $1,82 | -3,19 % | $1,85 | $1,89 | $1,82 | 402,80K |
| 2026-08-25 | $1,88 | +2,73 % | $1,82 | $1,90 | $1,81 | 466,30K |
| 2026-08-24 | $1,83 | -2,14 % | $1,83 | $1,84 | $1,80 | 536,90K |
| 2026-08-21 | $1,87 | +1,63 % | $1,86 | $1,88 | $1,82 | 401,90K |
| 2026-08-20 | $1,84 | -2,39 % | $1,86 | $1,89 | $1,81 | 579,60K |
| 2026-08-19 | $1,88 | -0,26 % | $1,90 | $1,95 | $1,81 | 853,90K |
| 2026-08-18 | $1,89 | -4,55 % | $1,96 | $1,97 | $1,88 | 655,40K |
| 2026-08-17 | $1,98 | +0,51 % | $1,96 | $2,02 | $1,92 | 680,10K |
| 2026-08-14 | $1,97 | -1,01 % | $2,03 | $2,05 | $1,96 | 583,30K |
| 2026-08-13 | $1,99 | 0,00 % | $1,99 | $2,02 | $1,95 | 539,80K |
| 2026-08-12 | $1,99 | -1,97 % | $2,05 | $2,07 | $1,97 | 792,40K |
| 2026-08-11 | $2,03 | -0,49 % | $2,03 | $2,05 | $1,98 | 614,10K |
| 2026-08-10 | $2,04 | +1,49 % | $2,04 | $2,17 | $2,03 | 1,74M |
| 2026-08-07 | $2,01 | +3,08 % | $2,00 | $2,02 | $1,89 | 1,56M |
| 2026-08-06 | $1,95 | +2,09 % | $1,90 | $2,02 | $1,82 | 1,69M |
| 2026-08-05 | $1,91 | +6,70 % | $1,81 | $1,98 | $1,73 | 2,66M |
| 2026-08-04 | $1,79 | +0,56 % | $1,84 | $1,84 | $1,76 | 1,77M |
| 2026-08-03 | $1,78 | +3,49 % | $1,74 | $1,83 | $1,72 | 1,11M |
| 2026-07-31 | $1,72 | -1,15 % | $1,74 | $1,77 | $1,67 | 617,00K |
| 2026-07-30 | $1,74 | +9,43 % | $1,60 | $1,75 | $1,60 | 1,19M |
| 2026-07-29 | $1,59 | -9,14 % | $1,72 | $1,74 | $1,58 | 1,05M |
| 2026-07-28 | $1,75 | -5,41 % | $1,78 | $1,80 | $1,66 | 819,50K |
| 2026-07-27 | $1,85 | +3,93 % | $1,82 | $1,88 | $1,75 | 806,60K |
| 2026-07-24 | $1,78 | -3,78 % | $1,87 | $1,87 | $1,76 | 840,30K |
| 2026-07-23 | $1,85 | -3,14 % | $1,88 | $1,97 | $1,83 | 1,21M |
| 2026-07-22 | $1,91 | -4,02 % | $1,94 | $2,00 | $1,85 | 1,40M |
| 2026-07-21 | $1,99 | +20,24 % | $1,72 | $2,04 | $1,70 | 4,41M |
| 2026-07-20 | $1,65 | +5,41 % | $1,62 | $1,70 | $1,59 | 1,17M |
| 2026-07-17 | $1,57 | +4,67 % | $1,48 | $1,61 | $1,47 | 1,70M |
| 2026-07-16 | $1,50 | -12,28 % | $1,89 | $1,91 | $1,46 | 4,11M |
| 2026-07-15 | $1,71 | -1,16 % | $1,73 | $1,79 | $1,67 | 938,50K |
| 2026-07-14 | $1,73 | +0,58 % | $1,75 | $1,77 | $1,71 | 407,20K |
| 2026-07-13 | $1,72 | -2,27 % | $1,75 | $1,77 | $1,68 | 713,20K |
| 2026-07-10 | $1,76 | 0,00 % | $1,79 | $1,79 | $1,66 | 824,00K |
| 2026-07-09 | $1,76 | +4,76 % | $1,76 | $1,82 | $1,72 | 974,90K |
| 2026-07-08 | $1,68 | -4,00 % | $1,75 | $1,78 | $1,68 | 1,38M |
| 2026-07-07 | $1,75 | -8,85 % | $1,93 | $1,95 | $1,75 | 1,55M |
| 2026-07-06 | $1,92 | -1,03 % | $1,97 | $2,02 | $1,92 | 576,00K |
| 2026-07-02 | $1,94 | -2,51 % | $2,02 | $2,12 | $1,90 | 914,30K |
| 2026-07-01 | $1,99 | +1,02 % | $1,96 | $2,07 | $1,95 | 697,70K |
| 2026-06-30 | $1,97 | 0,00 % | $1,95 | $2,04 | $1,95 | 643,60K |
| 2026-06-29 | $1,97 | +3,14 % | $1,92 | $1,98 | $1,88 | 631,10K |
| 2026-06-26 | $1,91 | +1,60 % | $1,85 | $1,96 | $1,85 | 874,40K |
| 2026-06-25 | $1,88 | 0,00 % | $1,90 | $1,94 | $1,82 | 1,61M |
| 2026-06-24 | $1,88 | -7,39 % | $2,02 | $2,02 | $1,87 | 2,12M |
| 2026-06-23 | $2,03 | -5,14 % | $2,07 | $2,13 | $2,03 | 1,00M |
| 2026-06-22 | $2,14 | -3,60 % | $2,21 | $2,25 | $2,11 | 1,51M |
| 2026-06-18 | $2,22 | +1,37 % | $2,24 | $2,29 | $2,17 | 1,03M |
| 2026-06-17 | $2,19 | +0,46 % | $2,17 | $2,31 | $2,17 | 1,05M |
| 2026-06-16 | $2,18 | -3,54 % | $2,22 | $2,32 | $2,14 | 1,18M |
| 2026-06-15 | $2,26 | +3,20 % | $2,27 | $2,35 | $2,25 | 1,06M |
| 2026-06-12 | $2,19 | -3,10 % | $2,28 | $2,29 | $2,12 | 1,15M |
| 2026-06-11 | $2,26 | +9,18 % | $2,15 | $2,28 | $2,08 | 1,28M |
| 2026-06-10 | $2,07 | -8,41 % | $2,20 | $2,25 | $2,07 | 1,60M |
| 2026-06-09 | $2,26 | 0,00 % | $2,31 | $2,41 | $2,13 | 1,76M |
| 2026-06-08 | $2,26 | 0,00 % | $2,35 | $2,40 | $2,26 | 1,17M |
| 2026-06-05 | $2,26 | -9,24 % | $2,45 | $2,45 | $2,17 | 2,69M |
| 2026-06-04 | $2,49 | +3,75 % | $2,33 | $2,58 | $2,31 | 1,89M |
| 2026-06-03 | $2,40 | -4,76 % | $2,48 | $2,48 | $2,33 | 2,43M |
| 2026-06-02 | $2,52 | -0,40 % | $2,53 | $2,65 | $2,49 | 2,68M |
| 2026-06-01 | $2,53 | -13,50 % | $2,82 | $2,84 | $2,43 | 6,86M |
| 2026-05-29 | $2,92 | +2,99 % | $2,86 | $2,93 | $2,57 | 4,92M |
| 2026-05-28 | $2,84 | +2,90 % | $2,80 | $2,97 | $2,71 | 3,43M |
| 2026-05-27 | $2,76 | -7,07 % | $3,03 | $3,15 | $2,66 | 8,92M |
| 2026-05-26 | $2,97 | -5,41 % | $3,47 | $3,68 | $2,85 | 13,04M |