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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3,08 | -5,81 % | $3,20 | $3,36 | $3,07 | 22,40K |
| 2026-09-29 | $3,27 | +4,47 % | $3,15 | $3,28 | $3,15 | 22,40K |
| 2026-09-28 | $3,13 | +2,96 % | $3,00 | $3,13 | $3,00 | 27,90K |
| 2026-09-25 | $3,04 | -0,98 % | $3,19 | $3,20 | $2,97 | 8,10K |
| 2026-09-24 | $3,07 | +4,42 % | $2,94 | $3,14 | $2,91 | 40,40K |
| 2026-09-23 | $2,94 | -2,00 % | $2,99 | $3,20 | $2,89 | 15,40K |
| 2026-09-22 | $3,00 | +7,91 % | $2,90 | $3,17 | $2,90 | 77,80K |
| 2026-09-21 | $2,78 | -3,14 % | $2,96 | $3,02 | $2,78 | 52,10K |
| 2026-09-18 | $2,87 | -1,37 % | $2,90 | $2,97 | $2,80 | 30,70K |
| 2026-09-17 | $2,91 | -1,69 % | $2,91 | $3,20 | $2,86 | 15,90K |
| 2026-09-16 | $2,96 | -0,34 % | $3,04 | $3,09 | $2,95 | 10,60K |
| 2026-09-15 | $2,97 | -4,50 % | $3,21 | $3,21 | $2,93 | 30,00K |
| 2026-09-14 | $3,11 | -2,81 % | $3,18 | $3,26 | $3,11 | 14,10K |
| 2026-09-11 | $3,20 | -1,84 % | $3,28 | $3,30 | $3,19 | 18,50K |
| 2026-09-10 | $3,26 | -4,40 % | $3,37 | $3,40 | $3,21 | 34,30K |
| 2026-09-09 | $3,41 | -0,58 % | $3,45 | $3,55 | $3,24 | 80,60K |
| 2026-09-08 | $3,43 | +6,19 % | $3,35 | $3,63 | $3,10 | 125,20K |
| 2026-09-04 | $3,23 | +1,89 % | $3,13 | $3,34 | $3,13 | 13,20K |
| 2026-09-03 | $3,17 | -1,25 % | $3,25 | $3,28 | $3,00 | 22,60K |
| 2026-09-02 | $3,21 | +5,25 % | $3,08 | $3,35 | $3,08 | 16,70K |
| 2026-09-01 | $3,05 | 0,00 % | $3,02 | $3,19 | $2,99 | 23,10K |
| 2026-08-31 | $3,05 | -4,69 % | $3,21 | $3,25 | $3,02 | 16,40K |
| 2026-08-28 | $3,20 | -4,48 % | $3,34 | $3,35 | $3,19 | 15,30K |
| 2026-08-27 | $3,35 | +8,41 % | $3,13 | $3,35 | $3,13 | 71,70K |
| 2026-08-26 | $3,09 | +4,39 % | $2,96 | $3,15 | $2,96 | 17,60K |
| 2026-08-25 | $2,96 | -3,27 % | $3,05 | $3,20 | $2,96 | 28,70K |
| 2026-08-24 | $3,06 | -4,38 % | $3,15 | $3,30 | $3,04 | 53,10K |
| 2026-08-21 | $3,20 | +0,63 % | $3,28 | $3,37 | $3,07 | 77,60K |
| 2026-08-20 | $3,18 | +19,10 % | $2,77 | $3,24 | $2,74 | 121,50K |
| 2026-08-19 | $2,67 | +7,23 % | $2,53 | $2,70 | $2,48 | 34,80K |
| 2026-08-18 | $2,49 | -0,80 % | $2,53 | $2,61 | $2,38 | 22,00K |
| 2026-08-17 | $2,51 | +2,87 % | $2,45 | $2,66 | $2,30 | 22,60K |
| 2026-08-14 | $2,44 | -2,01 % | $2,48 | $2,55 | $2,34 | 38,40K |
| 2026-08-13 | $2,49 | -5,68 % | $2,54 | $2,77 | $2,42 | 67,00K |
| 2026-08-12 | $2,64 | -4,35 % | $2,80 | $2,97 | $2,62 | 30,80K |
| 2026-08-11 | $2,76 | -12,66 % | $3,15 | $3,15 | $2,62 | 26,60K |
| 2026-08-10 | $3,16 | -2,17 % | $3,23 | $3,36 | $3,16 | 34,90K |
| 2026-08-07 | $3,23 | +3,19 % | $3,17 | $3,32 | $3,08 | 30,70K |
| 2026-08-06 | $3,13 | +3,64 % | $3,05 | $3,25 | $3,05 | 25,10K |
| 2026-08-05 | $3,02 | -3,21 % | $3,15 | $3,15 | $2,94 | 18,80K |
| 2026-08-04 | $3,12 | +2,63 % | $3,09 | $3,44 | $3,05 | 95,10K |
| 2026-08-03 | $3,04 | +13,43 % | $2,79 | $3,08 | $2,79 | 76,30K |
| 2026-07-31 | $2,68 | +3,47 % | $2,59 | $2,69 | $2,47 | 47,00K |
| 2026-07-30 | $2,59 | +17,19 % | $2,25 | $2,60 | $2,22 | 43,10K |
| 2026-07-29 | $2,21 | +4,25 % | $2,13 | $2,24 | $2,13 | 43,40K |
| 2026-07-28 | $2,12 | +6,00 % | $1,99 | $2,17 | $1,94 | 22,50K |
| 2026-07-27 | $2,00 | +5,26 % | $1,87 | $2,02 | $1,87 | 32,20K |
| 2026-07-24 | $1,90 | -8,21 % | $2,05 | $2,11 | $1,90 | 28,60K |
| 2026-07-23 | $2,07 | -5,91 % | $2,17 | $2,20 | $2,04 | 6,20K |
| 2026-07-22 | $2,20 | +1,85 % | $2,13 | $2,22 | $2,13 | 4,10K |
| 2026-07-21 | $2,16 | +4,85 % | $2,18 | $2,19 | $2,11 | 20,20K |
| 2026-07-20 | $2,06 | -0,96 % | $2,06 | $2,23 | $1,96 | 23,70K |
| 2026-07-17 | $2,08 | -8,77 % | $2,27 | $2,40 | $2,06 | 75,50K |
| 2026-07-16 | $2,28 | -0,87 % | $2,22 | $2,33 | $2,20 | 52,20K |
| 2026-07-15 | $2,30 | +1,77 % | $2,29 | $2,30 | $2,21 | 13,60K |
| 2026-07-14 | $2,26 | -1,31 % | $2,35 | $2,35 | $2,25 | 6,80K |
| 2026-07-13 | $2,29 | -1,72 % | $2,27 | $2,39 | $2,26 | 31,40K |
| 2026-07-10 | $2,33 | +4,02 % | $2,28 | $2,35 | $2,23 | 29,10K |
| 2026-07-09 | $2,24 | +5,66 % | $2,14 | $2,27 | $2,14 | 18,50K |
| 2026-07-08 | $2,12 | -0,93 % | $2,10 | $2,23 | $2,01 | 20,90K |
| 2026-07-07 | $2,14 | -0,93 % | $2,20 | $2,20 | $2,13 | 16,30K |
| 2026-07-06 | $2,16 | -3,14 % | $2,20 | $2,21 | $2,09 | 39,70K |
| 2026-07-02 | $2,23 | +10,40 % | $2,05 | $2,40 | $2,00 | 135,10K |
| 2026-07-01 | $2,02 | +2,02 % | $2,02 | $2,20 | $1,93 | 329,70K |
| 2026-06-30 | $1,98 | +17,86 % | $1,62 | $2,05 | $1,62 | 151,90K |
| 2026-06-29 | $1,68 | +13,51 % | $1,52 | $1,70 | $1,47 | 197,10K |
| 2026-06-26 | $1,48 | +12,12 % | $1,34 | $1,61 | $1,33 | 260,40K |
| 2026-06-25 | $1,32 | +2,33 % | $1,29 | $1,35 | $1,17 | 225,00K |
| 2026-06-24 | $1,29 | +0,78 % | $1,27 | $1,36 | $1,20 | 302,40K |
| 2026-06-23 | $1,28 | -20,99 % | $1,61 | $1,61 | $1,27 | 156,40K |
| 2026-06-22 | $1,62 | 0,00 % | $1,66 | $1,66 | $1,61 | 27,70K |
| 2026-06-18 | $1,62 | -11,96 % | $1,82 | $1,84 | $1,62 | 166,10K |
| 2026-06-17 | $1,84 | -1,08 % | $1,87 | $1,92 | $1,79 | 104,30K |
| 2026-06-16 | $1,86 | -4,62 % | $1,96 | $1,98 | $1,80 | 117,70K |
| 2026-06-15 | $1,95 | +2,09 % | $2,00 | $2,05 | $1,94 | 39,80K |
| 2026-06-12 | $1,91 | -2,05 % | $1,90 | $2,02 | $1,90 | 79,00K |
| 2026-06-11 | $1,95 | -5,34 % | $2,08 | $2,08 | $1,89 | 73,10K |
| 2026-06-10 | $2,06 | -3,29 % | $2,12 | $2,15 | $2,05 | 16,50K |
| 2026-06-09 | $2,13 | -3,18 % | $2,16 | $2,26 | $2,12 | 47,30K |
| 2026-06-08 | $2,20 | +0,92 % | $2,37 | $2,37 | $2,19 | 37,40K |
| 2026-06-05 | $2,18 | -7,63 % | $2,32 | $2,51 | $2,16 | 20,40K |
| 2026-06-04 | $2,36 | +2,16 % | $2,36 | $2,39 | $2,34 | 39,40K |
| 2026-06-03 | $2,31 | -6,85 % | $2,42 | $2,48 | $2,30 | 98,10K |
| 2026-06-02 | $2,48 | +6,44 % | $2,39 | $2,50 | $2,33 | 40,70K |
| 2026-06-01 | $2,33 | -0,85 % | $2,37 | $2,40 | $2,33 | 22,80K |
| 2026-05-29 | $2,35 | -2,49 % | $2,40 | $2,41 | $2,33 | 41,10K |
| 2026-05-28 | $2,41 | +2,55 % | $2,32 | $2,45 | $2,31 | 76,10K |
| 2026-05-27 | $2,35 | +1,73 % | $2,30 | $2,44 | $2,25 | 104,40K |
| 2026-05-26 | $2,31 | +15,50 % | $2,04 | $2,34 | $1,98 | 159,80K |
| 2026-05-22 | $2,00 | +1,01 % | $1,97 | $2,02 | $1,92 | 49,80K |