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 | $2,10 | 0,00 % | $2,11 | $2,11 | $2,04 | 140,43K |
| 2026-09-30 | $2,10 | -3,45 % | $2,21 | $2,23 | $2,08 | 614,60K |
| 2026-09-29 | $2,17 | -2,03 % | $2,21 | $2,22 | $2,12 | 408,80K |
| 2026-09-28 | $2,22 | -3,06 % | $2,28 | $2,29 | $2,21 | 543,70K |
| 2026-09-25 | $2,29 | +1,33 % | $2,26 | $2,32 | $2,23 | 1,10M |
| 2026-09-24 | $2,26 | -3,83 % | $2,33 | $2,36 | $2,22 | 800,00K |
| 2026-09-23 | $2,35 | -2,49 % | $2,39 | $2,39 | $2,23 | 849,50K |
| 2026-09-22 | $2,41 | +0,21 % | $2,44 | $2,46 | $2,37 | 556,50K |
| 2026-09-21 | $2,40 | +1,91 % | $2,41 | $2,47 | $2,32 | 630,50K |
| 2026-09-18 | $2,36 | -2,88 % | $2,42 | $2,42 | $2,32 | 2,56M |
| 2026-09-17 | $2,43 | -4,71 % | $2,59 | $2,59 | $2,43 | 480,30K |
| 2026-09-16 | $2,55 | -3,23 % | $2,66 | $2,68 | $2,54 | 468,50K |
| 2026-09-15 | $2,63 | -3,48 % | $2,71 | $2,71 | $2,60 | 724,70K |
| 2026-09-14 | $2,73 | +1,11 % | $2,70 | $2,76 | $2,68 | 393,40K |
| 2026-09-11 | $2,70 | -0,74 % | $2,76 | $2,79 | $2,68 | 346,50K |
| 2026-09-10 | $2,72 | +5,02 % | $2,57 | $2,73 | $2,56 | 418,00K |
| 2026-09-09 | $2,59 | -2,63 % | $2,68 | $2,68 | $2,58 | 954,00K |
| 2026-09-08 | $2,66 | -5,17 % | $2,79 | $2,80 | $2,63 | 541,10K |
| 2026-09-04 | $2,81 | -1,23 % | $2,82 | $2,89 | $2,75 | 329,40K |
| 2026-09-03 | $2,84 | 0,00 % | $2,85 | $2,90 | $2,77 | 232,80K |
| 2026-09-02 | $2,84 | +5,19 % | $2,71 | $2,88 | $2,69 | 570,30K |
| 2026-09-01 | $2,70 | -0,74 % | $2,67 | $2,71 | $2,62 | 317,30K |
| 2026-08-31 | $2,72 | -1,09 % | $2,76 | $2,79 | $2,61 | 558,80K |
| 2026-08-28 | $2,75 | +2,23 % | $2,70 | $2,84 | $2,68 | 450,90K |
| 2026-08-27 | $2,69 | +0,37 % | $2,68 | $2,70 | $2,64 | 261,30K |
| 2026-08-26 | $2,68 | 0,00 % | $2,69 | $2,70 | $2,60 | 225,20K |
| 2026-08-25 | $2,68 | 0,00 % | $2,71 | $2,73 | $2,65 | 315,40K |
| 2026-08-24 | $2,68 | -3,94 % | $2,79 | $2,82 | $2,62 | 435,20K |
| 2026-08-21 | $2,79 | -3,63 % | $2,89 | $2,98 | $2,78 | 529,70K |
| 2026-08-20 | $2,89 | -6,91 % | $3,12 | $3,13 | $2,88 | 281,80K |
| 2026-08-19 | $3,11 | +3,32 % | $3,03 | $3,13 | $3,00 | 474,90K |
| 2026-08-18 | $3,01 | +1,69 % | $2,97 | $3,03 | $2,85 | 749,00K |
| 2026-08-17 | $2,96 | +0,34 % | $2,92 | $2,98 | $2,80 | 1,11M |
| 2026-08-14 | $2,95 | -1,67 % | $3,01 | $3,10 | $2,92 | 388,30K |
| 2026-08-13 | $3,00 | +3,09 % | $2,92 | $3,11 | $2,86 | 780,60K |
| 2026-08-12 | $2,91 | -0,85 % | $2,90 | $3,20 | $2,78 | 1,74M |
| 2026-08-11 | $2,93 | -20,89 % | $3,85 | $4,06 | $2,66 | 2,30M |
| 2026-08-10 | $3,71 | -3,89 % | $3,83 | $3,89 | $3,60 | 844,10K |
| 2026-08-07 | $3,86 | +1,58 % | $3,86 | $3,94 | $3,75 | 344,30K |
| 2026-08-06 | $3,80 | -0,26 % | $3,84 | $3,96 | $3,72 | 272,60K |
| 2026-08-05 | $3,81 | -1,04 % | $3,87 | $3,87 | $3,76 | 287,80K |
| 2026-08-04 | $3,85 | -3,27 % | $3,97 | $4,03 | $3,80 | 466,80K |
| 2026-08-03 | $3,98 | +10,86 % | $3,64 | $4,01 | $3,64 | 598,90K |
| 2026-07-31 | $3,59 | +2,57 % | $3,45 | $3,61 | $3,44 | 645,00K |
| 2026-07-30 | $3,50 | -0,28 % | $3,53 | $3,53 | $3,41 | 518,80K |
| 2026-07-29 | $3,51 | -1,13 % | $3,53 | $3,61 | $3,47 | 457,00K |
| 2026-07-28 | $3,55 | -1,93 % | $3,60 | $3,60 | $3,39 | 885,70K |
| 2026-07-27 | $3,62 | +2,26 % | $3,59 | $3,65 | $3,50 | 647,00K |
| 2026-07-24 | $3,54 | -3,01 % | $3,70 | $3,71 | $3,53 | 574,90K |
| 2026-07-23 | $3,65 | -0,54 % | $3,59 | $3,72 | $3,54 | 571,80K |
| 2026-07-22 | $3,67 | -1,87 % | $3,70 | $3,73 | $3,47 | 859,60K |
| 2026-07-21 | $3,74 | -5,32 % | $3,94 | $4,04 | $3,68 | 872,00K |
| 2026-07-20 | $3,95 | +3,13 % | $3,87 | $3,99 | $3,80 | 362,50K |
| 2026-07-17 | $3,83 | -1,03 % | $3,83 | $3,91 | $3,73 | 377,10K |
| 2026-07-16 | $3,87 | -2,03 % | $3,96 | $4,03 | $3,76 | 513,80K |
| 2026-07-15 | $3,95 | +3,95 % | $3,79 | $3,96 | $3,79 | 343,20K |
| 2026-07-14 | $3,80 | -5,47 % | $4,05 | $4,08 | $3,74 | 702,00K |
| 2026-07-13 | $4,02 | -2,43 % | $4,06 | $4,25 | $4,00 | 764,20K |
| 2026-07-10 | $4,12 | +1,23 % | $4,13 | $4,15 | $4,02 | 729,10K |
| 2026-07-09 | $4,07 | +0,99 % | $4,06 | $4,09 | $4,02 | 301,00K |
| 2026-07-08 | $4,03 | 0,00 % | $3,98 | $4,05 | $3,86 | 809,20K |
| 2026-07-07 | $4,03 | -4,50 % | $4,15 | $4,24 | $4,00 | 732,10K |
| 2026-07-06 | $4,22 | -3,65 % | $4,35 | $4,40 | $4,20 | 466,40K |
| 2026-07-02 | $4,38 | +0,69 % | $4,32 | $4,39 | $4,28 | 592,40K |
| 2026-07-01 | $4,35 | +1,40 % | $4,32 | $4,60 | $4,31 | 654,30K |
| 2026-06-30 | $4,29 | -4,45 % | $4,49 | $4,62 | $4,16 | 1,13M |
| 2026-06-29 | $4,49 | +3,94 % | $4,40 | $4,56 | $4,32 | 1,09M |
| 2026-06-26 | $4,32 | +5,11 % | $4,08 | $4,42 | $4,07 | 2,94M |
| 2026-06-25 | $4,11 | +2,88 % | $3,98 | $4,18 | $3,92 | 984,00K |
| 2026-06-24 | $3,99 | +2,17 % | $3,91 | $4,09 | $3,89 | 699,40K |
| 2026-06-23 | $3,91 | +1,30 % | $3,70 | $3,92 | $3,70 | 443,40K |
| 2026-06-22 | $3,86 | +7,52 % | $3,56 | $3,90 | $3,50 | 1,12M |
| 2026-06-18 | $3,59 | -4,01 % | $3,79 | $3,85 | $3,56 | 3,23M |
| 2026-06-17 | $3,74 | -6,27 % | $3,96 | $4,02 | $3,61 | 975,10K |
| 2026-06-16 | $3,99 | 0,00 % | $3,98 | $4,09 | $3,80 | 572,80K |
| 2026-06-15 | $3,99 | 0,00 % | $4,06 | $4,29 | $3,98 | 810,20K |
| 2026-06-12 | $3,99 | +1,01 % | $3,95 | $4,01 | $3,82 | 681,70K |
| 2026-06-11 | $3,95 | +1,28 % | $3,89 | $4,01 | $3,84 | 425,30K |
| 2026-06-10 | $3,90 | +1,83 % | $3,87 | $3,93 | $3,80 | 715,40K |
| 2026-06-09 | $3,83 | -4,01 % | $4,06 | $4,19 | $3,72 | 1,32M |
| 2026-06-08 | $3,99 | +2,57 % | $3,95 | $4,02 | $3,78 | 2,48M |
| 2026-06-05 | $3,89 | -7,60 % | $4,20 | $4,25 | $3,87 | 656,80K |
| 2026-06-04 | $4,21 | +6,85 % | $4,00 | $4,30 | $4,00 | 1,21M |
| 2026-06-03 | $3,94 | -5,74 % | $4,14 | $4,14 | $3,93 | 2,07M |
| 2026-06-02 | $4,18 | -3,80 % | $4,30 | $4,36 | $4,09 | 994,60K |
| 2026-06-01 | $4,34 | +0,81 % | $4,29 | $4,53 | $4,21 | 844,80K |
| 2026-05-29 | $4,31 | -11,13 % | $4,26 | $4,46 | $3,97 | 4,14M |
| 2026-05-28 | $4,85 | -3,77 % | $4,95 | $5,10 | $4,80 | 1,66M |
| 2026-05-27 | $5,04 | +2,65 % | $4,86 | $5,20 | $4,83 | 1,59M |
| 2026-05-26 | $4,91 | +11,34 % | $4,75 | $4,99 | $4,51 | 1,26M |