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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,00 | +3,63 % | $1,96 | $2,02 | $1,93 | 434,50K |
| 2026-10-01 | $1,93 | -6,08 % | $2,10 | $2,10 | $1,93 | 474,70K |
| 2026-09-30 | $2,06 | +1,73 % | $2,03 | $2,08 | $1,99 | 579,50K |
| 2026-09-29 | $2,02 | -1,46 % | $2,03 | $2,05 | $2,01 | 400,30K |
| 2026-09-28 | $2,05 | -0,49 % | $2,05 | $2,07 | $1,94 | 765,10K |
| 2026-09-25 | $2,06 | -1,90 % | $2,10 | $2,15 | $2,05 | 447,20K |
| 2026-09-24 | $2,10 | -2,33 % | $2,15 | $2,17 | $2,08 | 499,10K |
| 2026-09-23 | $2,15 | -6,93 % | $2,30 | $2,31 | $2,14 | 412,30K |
| 2026-09-22 | $2,31 | +5,00 % | $2,23 | $2,34 | $2,21 | 468,70K |
| 2026-09-21 | $2,20 | -4,35 % | $2,31 | $2,32 | $2,19 | 366,00K |
| 2026-09-18 | $2,30 | 0,00 % | $2,31 | $2,35 | $2,28 | 3,21M |
| 2026-09-17 | $2,30 | -0,43 % | $2,31 | $2,37 | $2,29 | 475,50K |
| 2026-09-16 | $2,31 | 0,00 % | $2,32 | $2,35 | $2,26 | 370,50K |
| 2026-09-15 | $2,31 | -3,35 % | $2,40 | $2,40 | $2,25 | 480,90K |
| 2026-09-14 | $2,39 | +2,14 % | $2,34 | $2,42 | $2,34 | 482,90K |
| 2026-09-11 | $2,34 | +0,43 % | $2,37 | $2,39 | $2,32 | 303,20K |
| 2026-09-10 | $2,33 | -3,32 % | $2,37 | $2,38 | $2,32 | 332,40K |
| 2026-09-09 | $2,41 | -0,82 % | $2,43 | $2,45 | $2,38 | 323,40K |
| 2026-09-08 | $2,43 | -2,80 % | $2,45 | $2,53 | $2,43 | 310,50K |
| 2026-09-04 | $2,50 | -0,79 % | $2,49 | $2,55 | $2,47 | 247,00K |
| 2026-09-03 | $2,52 | +0,80 % | $2,50 | $2,61 | $2,46 | 564,20K |
| 2026-09-02 | $2,50 | +5,04 % | $2,39 | $2,54 | $2,39 | 379,00K |
| 2026-09-01 | $2,38 | +3,03 % | $2,30 | $2,40 | $2,27 | 523,20K |
| 2026-08-31 | $2,31 | -4,15 % | $2,41 | $2,44 | $2,30 | 329,90K |
| 2026-08-28 | $2,41 | -2,43 % | $2,48 | $2,48 | $2,37 | 308,00K |
| 2026-08-27 | $2,47 | -0,80 % | $2,48 | $2,50 | $2,40 | 202,00K |
| 2026-08-26 | $2,49 | -0,40 % | $2,50 | $2,51 | $2,43 | 244,10K |
| 2026-08-25 | $2,50 | 0,00 % | $2,53 | $2,54 | $2,46 | 453,40K |
| 2026-08-24 | $2,50 | +4,60 % | $2,41 | $2,54 | $2,35 | 734,70K |
| 2026-08-21 | $2,39 | +1,70 % | $2,38 | $2,41 | $2,37 | 309,30K |
| 2026-08-20 | $2,35 | -4,08 % | $2,45 | $2,47 | $2,33 | 540,00K |
| 2026-08-19 | $2,45 | +2,08 % | $2,44 | $2,52 | $2,43 | 645,00K |
| 2026-08-18 | $2,40 | +0,42 % | $2,36 | $2,41 | $2,31 | 344,00K |
| 2026-08-17 | $2,39 | -0,83 % | $2,41 | $2,42 | $2,32 | 489,50K |
| 2026-08-14 | $2,41 | 0,00 % | $2,39 | $2,43 | $2,37 | 227,90K |
| 2026-08-13 | $2,41 | +0,42 % | $2,43 | $2,46 | $2,33 | 360,70K |
| 2026-08-12 | $2,40 | -2,04 % | $2,38 | $2,47 | $2,38 | 296,90K |
| 2026-08-11 | $2,45 | -0,41 % | $2,48 | $2,52 | $2,41 | 580,70K |
| 2026-08-10 | $2,46 | -0,40 % | $2,44 | $2,53 | $2,42 | 479,00K |
| 2026-08-07 | $2,47 | +2,49 % | $2,38 | $2,47 | $2,38 | 386,70K |
| 2026-08-06 | $2,41 | +0,42 % | $2,39 | $2,49 | $2,38 | 422,90K |
| 2026-08-05 | $2,40 | -1,64 % | $2,46 | $2,50 | $2,33 | 1,11M |
| 2026-08-04 | $2,44 | +10,41 % | $2,25 | $2,46 | $2,24 | 1,26M |
| 2026-08-03 | $2,21 | +1,38 % | $2,19 | $2,29 | $2,15 | 486,50K |
| 2026-07-31 | $2,18 | -4,39 % | $2,27 | $2,29 | $2,13 | 369,50K |
| 2026-07-30 | $2,28 | +3,17 % | $2,21 | $2,32 | $2,18 | 402,60K |
| 2026-07-29 | $2,21 | -4,33 % | $2,31 | $2,33 | $2,17 | 684,80K |
| 2026-07-28 | $2,31 | -1,70 % | $2,35 | $2,39 | $2,27 | 472,00K |
| 2026-07-27 | $2,35 | +0,86 % | $2,36 | $2,39 | $2,32 | 513,90K |
| 2026-07-24 | $2,33 | 0,00 % | $2,37 | $2,53 | $2,32 | 2,16M |
| 2026-07-23 | $2,33 | +7,37 % | $2,13 | $2,34 | $2,12 | 1,35M |
| 2026-07-22 | $2,17 | -2,69 % | $2,20 | $2,25 | $2,15 | 632,10K |
| 2026-07-21 | $2,23 | 0,00 % | $2,23 | $2,32 | $2,18 | 901,30K |
| 2026-07-20 | $2,23 | +5,69 % | $2,11 | $2,26 | $2,10 | 1,07M |
| 2026-07-17 | $2,11 | +4,98 % | $1,96 | $2,15 | $1,94 | 1,74M |
| 2026-07-16 | $2,01 | -2,43 % | $2,06 | $2,08 | $1,95 | 584,10K |
| 2026-07-15 | $2,06 | 0,00 % | $2,08 | $2,10 | $1,99 | 981,70K |
| 2026-07-14 | $2,06 | +5,10 % | $2,06 | $2,36 | $1,93 | 4,08M |
| 2026-07-13 | $1,96 | -3,92 % | $2,03 | $2,05 | $1,95 | 356,40K |
| 2026-07-10 | $2,04 | 0,00 % | $2,03 | $2,04 | $1,93 | 584,70K |
| 2026-07-09 | $2,04 | -1,45 % | $2,07 | $2,09 | $1,94 | 621,00K |
| 2026-07-08 | $2,07 | +0,98 % | $2,04 | $2,10 | $1,98 | 1,08M |
| 2026-07-07 | $2,05 | +3,54 % | $1,98 | $2,13 | $1,97 | 1,27M |
| 2026-07-06 | $1,98 | -0,50 % | $2,00 | $2,03 | $1,94 | 413,70K |
| 2026-07-02 | $1,99 | +2,58 % | $1,97 | $2,04 | $1,95 | 678,50K |
| 2026-07-01 | $1,94 | -4,43 % | $2,02 | $2,11 | $1,91 | 918,90K |
| 2026-06-30 | $2,03 | +5,18 % | $1,93 | $2,05 | $1,91 | 1,52M |
| 2026-06-29 | $1,93 | +1,05 % | $1,89 | $1,93 | $1,84 | 514,10K |
| 2026-06-26 | $1,91 | +2,14 % | $1,84 | $1,93 | $1,84 | 3,82M |
| 2026-06-25 | $1,87 | 0,00 % | $1,86 | $1,92 | $1,85 | 571,30K |
| 2026-06-24 | $1,87 | 0,00 % | $1,87 | $1,92 | $1,85 | 937,80K |
| 2026-06-23 | $1,87 | +1,63 % | $1,82 | $1,88 | $1,80 | 546,30K |
| 2026-06-22 | $1,84 | +0,55 % | $1,83 | $1,88 | $1,78 | 602,40K |
| 2026-06-18 | $1,83 | +8,93 % | $1,72 | $1,83 | $1,71 | 1,48M |
| 2026-06-17 | $1,68 | +0,60 % | $1,68 | $1,73 | $1,66 | 677,00K |
| 2026-06-16 | $1,67 | 0,00 % | $1,67 | $1,70 | $1,64 | 694,50K |
| 2026-06-15 | $1,67 | 0,00 % | $1,67 | $1,73 | $1,65 | 375,30K |
| 2026-06-12 | $1,67 | 0,00 % | $1,68 | $1,72 | $1,66 | 424,10K |
| 2026-06-11 | $1,67 | +0,60 % | $1,69 | $1,70 | $1,64 | 338,50K |
| 2026-06-10 | $1,66 | -0,60 % | $1,71 | $1,72 | $1,65 | 645,40K |
| 2026-06-09 | $1,67 | +3,09 % | $1,65 | $1,68 | $1,61 | 792,90K |
| 2026-06-08 | $1,62 | -0,61 % | $1,67 | $1,68 | $1,61 | 605,60K |
| 2026-06-05 | $1,63 | -1,81 % | $1,68 | $1,69 | $1,61 | 627,00K |
| 2026-06-04 | $1,66 | -0,60 % | $1,70 | $1,73 | $1,65 | 437,20K |
| 2026-06-03 | $1,67 | -1,76 % | $1,70 | $1,74 | $1,65 | 845,80K |
| 2026-06-02 | $1,70 | -0,58 % | $1,70 | $1,73 | $1,65 | 526,40K |
| 2026-06-01 | $1,71 | -2,29 % | $1,75 | $1,79 | $1,70 | 517,70K |
| 2026-05-29 | $1,75 | -1,13 % | $1,75 | $1,77 | $1,73 | 306,30K |
| 2026-05-28 | $1,77 | +4,12 % | $1,70 | $1,78 | $1,69 | 423,80K |
| 2026-05-27 | $1,70 | 0,00 % | $1,71 | $1,74 | $1,70 | 537,50K |