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 | $1,92 | -3,75 % | $1,92 | $1,94 | $1,91 | 3,21K |
| 2026-09-30 | $2,00 | -1,96 % | $1,96 | $2,02 | $1,96 | 20,60K |
| 2026-09-29 | $2,04 | -3,77 % | $2,03 | $2,07 | $1,96 | 10,30K |
| 2026-09-28 | $2,12 | -0,75 % | $2,10 | $2,16 | $2,02 | 20,40K |
| 2026-09-25 | $2,14 | +2,20 % | $2,09 | $2,14 | $2,08 | 33,80K |
| 2026-09-24 | $2,09 | +2,90 % | $2,08 | $2,10 | $2,01 | 10,80K |
| 2026-09-23 | $2,03 | -1,41 % | $2,08 | $2,10 | $2,00 | 10,40K |
| 2026-09-22 | $2,06 | +2,33 % | $2,03 | $2,06 | $2,02 | 8,40K |
| 2026-09-21 | $2,01 | +0,90 % | $1,98 | $2,10 | $1,98 | 4,40K |
| 2026-09-18 | $2,00 | -2,59 % | $2,03 | $2,03 | $1,97 | 2,40K |
| 2026-09-17 | $2,05 | +3,43 % | $1,97 | $2,05 | $1,96 | 1,40K |
| 2026-09-16 | $1,98 | -2,22 % | $2,04 | $2,04 | $1,98 | 7,90K |
| 2026-09-15 | $2,03 | +6,02 % | $1,94 | $2,09 | $1,92 | 21,20K |
| 2026-09-14 | $1,91 | -4,02 % | $2,09 | $2,09 | $1,90 | 12,70K |
| 2026-09-11 | $1,99 | -3,16 % | $2,02 | $2,11 | $1,99 | 19,90K |
| 2026-09-10 | $2,06 | +4,31 % | $1,92 | $2,09 | $1,86 | 14,60K |
| 2026-09-09 | $1,97 | +0,51 % | $1,99 | $2,02 | $1,73 | 20,00K |
| 2026-09-08 | $1,96 | -2,00 % | $1,99 | $2,01 | $1,92 | 14,40K |
| 2026-09-04 | $2,00 | -12,66 % | $2,19 | $2,40 | $1,95 | 42,50K |
| 2026-09-03 | $2,29 | -3,38 % | $2,32 | $2,38 | $2,24 | 3,50K |
| 2026-09-02 | $2,37 | -6,06 % | $2,40 | $2,54 | $2,32 | 12,10K |
| 2026-09-01 | $2,52 | +4,69 % | $2,39 | $2,61 | $2,39 | 7,00K |
| 2026-08-31 | $2,41 | -6,41 % | $2,54 | $2,65 | $2,33 | 39,10K |
| 2026-08-28 | $2,58 | -2,83 % | $2,66 | $2,66 | $2,53 | 9,40K |
| 2026-08-27 | $2,65 | +5,58 % | $2,51 | $2,65 | $2,51 | 4,00K |
| 2026-08-26 | $2,51 | -5,28 % | $2,59 | $2,65 | $2,50 | 7,20K |
| 2026-08-25 | $2,65 | +4,33 % | $2,52 | $2,65 | $2,52 | 7,00K |
| 2026-08-24 | $2,54 | -4,51 % | $2,67 | $2,67 | $2,53 | 5,80K |
| 2026-08-21 | $2,66 | +3,50 % | $2,56 | $2,75 | $2,56 | 23,30K |
| 2026-08-20 | $2,57 | -0,39 % | $2,48 | $2,65 | $2,48 | 20,10K |
| 2026-08-19 | $2,58 | -1,15 % | $2,60 | $2,63 | $2,53 | 6,20K |
| 2026-08-18 | $2,61 | +2,35 % | $2,53 | $2,65 | $2,48 | 14,30K |
| 2026-08-17 | $2,55 | -1,92 % | $2,59 | $2,63 | $2,48 | 13,30K |
| 2026-08-14 | $2,60 | +5,69 % | $2,74 | $2,80 | $2,55 | 19,30K |
| 2026-08-13 | $2,46 | -8,55 % | $2,61 | $2,75 | $2,36 | 28,30K |
| 2026-08-12 | $2,69 | -7,24 % | $2,79 | $2,86 | $2,66 | 14,40K |
| 2026-08-11 | $2,90 | +1,75 % | $2,82 | $2,91 | $2,82 | 23,90K |
| 2026-08-10 | $2,85 | +4,01 % | $2,86 | $2,88 | $2,72 | 56,90K |
| 2026-08-07 | $2,74 | +6,61 % | $2,57 | $2,74 | $2,48 | 89,00K |
| 2026-08-06 | $2,57 | -2,28 % | $2,65 | $2,67 | $2,50 | 3,30K |
| 2026-08-05 | $2,63 | -1,90 % | $2,68 | $2,77 | $2,50 | 31,60K |
| 2026-08-04 | $2,68 | +1,17 % | $2,75 | $2,81 | $2,55 | 66,70K |
| 2026-08-03 | $2,65 | +15,72 % | $2,29 | $2,84 | $2,29 | 146,50K |
| 2026-07-31 | $2,29 | +6,51 % | $2,15 | $2,40 | $2,15 | 25,80K |
| 2026-07-30 | $2,15 | +2,38 % | $2,11 | $2,32 | $2,03 | 12,40K |
| 2026-07-29 | $2,10 | -7,49 % | $2,27 | $2,30 | $2,04 | 32,60K |
| 2026-07-28 | $2,27 | +7,08 % | $2,11 | $2,34 | $2,10 | 28,00K |
| 2026-07-27 | $2,12 | -2,57 % | $2,18 | $2,22 | $2,01 | 24,00K |
| 2026-07-24 | $2,18 | -3,29 % | $2,29 | $2,33 | $2,18 | 22,70K |
| 2026-07-23 | $2,25 | -8,54 % | $2,45 | $2,47 | $2,25 | 17,40K |
| 2026-07-22 | $2,46 | 0,00 % | $2,52 | $2,56 | $2,46 | 26,60K |
| 2026-07-21 | $2,46 | +0,41 % | $2,49 | $2,55 | $2,46 | 15,30K |
| 2026-07-20 | $2,45 | -2,39 % | $2,79 | $2,79 | $2,45 | 14,80K |
| 2026-07-17 | $2,51 | -3,83 % | $2,57 | $2,60 | $2,50 | 19,40K |
| 2026-07-16 | $2,61 | -6,79 % | $2,77 | $2,80 | $2,54 | 29,10K |
| 2026-07-15 | $2,80 | -3,45 % | $2,89 | $2,99 | $2,78 | 22,10K |
| 2026-07-14 | $2,90 | -2,36 % | $2,98 | $3,08 | $2,85 | 34,90K |
| 2026-07-13 | $2,97 | -3,57 % | $3,05 | $3,07 | $2,96 | 33,20K |
| 2026-07-10 | $3,08 | -5,23 % | $3,15 | $3,36 | $2,99 | 60,00K |
| 2026-07-09 | $3,25 | +9,06 % | $3,01 | $3,26 | $2,88 | 63,30K |
| 2026-07-08 | $2,98 | -3,25 % | $3,20 | $3,20 | $2,97 | 46,90K |
| 2026-07-07 | $3,08 | -0,96 % | $3,06 | $3,30 | $2,95 | 29,80K |
| 2026-07-06 | $3,11 | +1,63 % | $3,16 | $3,20 | $3,02 | 14,00K |
| 2026-07-02 | $3,06 | -3,47 % | $3,19 | $3,39 | $3,05 | 37,70K |
| 2026-07-01 | $3,17 | +3,26 % | $3,10 | $3,30 | $3,06 | 19,90K |
| 2026-06-30 | $3,07 | -3,15 % | $3,19 | $3,24 | $3,05 | 21,20K |
| 2026-06-29 | $3,17 | -3,94 % | $3,39 | $3,42 | $3,10 | 28,10K |
| 2026-06-26 | $3,30 | +9,27 % | $3,04 | $3,43 | $3,03 | 109,20K |
| 2026-06-25 | $3,02 | -6,21 % | $3,11 | $3,28 | $3,01 | 37,30K |
| 2026-06-24 | $3,22 | +0,94 % | $3,15 | $3,37 | $3,10 | 56,50K |
| 2026-06-23 | $3,19 | +4,25 % | $3,10 | $3,24 | $2,99 | 52,00K |
| 2026-06-22 | $3,06 | -4,82 % | $3,13 | $3,14 | $3,01 | 18,20K |
| 2026-06-18 | $3,21 | +4,72 % | $3,19 | $3,32 | $3,03 | 21,80K |
| 2026-06-17 | $3,07 | -6,97 % | $3,35 | $3,40 | $3,05 | 39,40K |
| 2026-06-16 | $3,30 | -0,90 % | $3,33 | $3,70 | $3,29 | 75,70K |
| 2026-06-15 | $3,33 | +0,30 % | $3,38 | $3,49 | $3,33 | 26,70K |
| 2026-06-12 | $3,32 | -5,41 % | $3,34 | $3,47 | $3,22 | 45,80K |
| 2026-06-11 | $3,51 | +6,53 % | $3,22 | $3,67 | $3,17 | 117,60K |
| 2026-06-10 | $3,30 | -3,94 % | $3,41 | $3,47 | $3,19 | 29,80K |
| 2026-06-09 | $3,43 | +7,69 % | $3,20 | $3,50 | $3,02 | 81,40K |
| 2026-06-08 | $3,18 | +3,75 % | $3,09 | $3,28 | $3,03 | 43,20K |
| 2026-06-05 | $3,07 | -19,00 % | $3,65 | $3,65 | $3,01 | 87,40K |
| 2026-06-04 | $3,79 | +12,13 % | $3,19 | $3,89 | $3,16 | 170,30K |
| 2026-06-03 | $3,38 | +4,00 % | $3,28 | $3,42 | $3,19 | 41,30K |
| 2026-06-02 | $3,25 | -2,69 % | $3,27 | $3,33 | $3,15 | 34,60K |
| 2026-06-01 | $3,34 | -7,73 % | $3,50 | $3,77 | $3,24 | 95,70K |
| 2026-05-29 | $3,62 | +6,78 % | $3,22 | $3,70 | $3,22 | 92,50K |
| 2026-05-28 | $3,39 | +9,35 % | $3,20 | $3,59 | $3,20 | 210,60K |
| 2026-05-27 | $3,10 | -0,96 % | $3,09 | $3,66 | $2,86 | 253,10K |
| 2026-05-26 | $3,13 | -1,26 % | $2,95 | $3,30 | $2,75 | 193,60K |