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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2,78 | 0,00 % | $2,76 | $2,78 | $2,76 | 700 |
| 2026-09-29 | $2,78 | 0,00 % | $2,78 | $2,78 | $2,78 | 0 |
| 2026-09-28 | $2,78 | -4,14 % | $2,80 | $2,80 | $2,78 | 1,40K |
| 2026-09-25 | $2,90 | -6,81 % | $2,96 | $2,96 | $2,90 | 1,50K |
| 2026-09-24 | $3,11 | +0,39 % | $3,16 | $3,16 | $3,11 | 900 |
| 2026-09-23 | $3,10 | +3,68 % | $3,12 | $3,12 | $3,10 | 2,70K |
| 2026-09-22 | $2,99 | +5,02 % | $3,20 | $3,33 | $2,95 | 13,00K |
| 2026-09-21 | $2,85 | +0,96 % | $2,85 | $2,85 | $2,85 | 300 |
| 2026-09-18 | $2,82 | -4,79 % | $2,82 | $2,82 | $2,82 | 600 |
| 2026-09-17 | $2,96 | +6,16 % | $3,14 | $3,14 | $2,96 | 300 |
| 2026-09-16 | $2,79 | 0,00 % | $2,79 | $2,79 | $2,79 | 0 |
| 2026-09-15 | $2,79 | -5,74 % | $2,80 | $2,80 | $2,79 | 1,80K |
| 2026-09-14 | $2,96 | 0,00 % | $2,96 | $2,96 | $2,96 | 0 |
| 2026-09-11 | $2,96 | 0,00 % | $2,96 | $2,96 | $2,96 | 200 |
| 2026-09-10 | $2,96 | -4,52 % | $2,98 | $2,99 | $2,96 | 600 |
| 2026-09-09 | $3,10 | -6,63 % | $3,20 | $3,20 | $3,10 | 1,30K |
| 2026-09-08 | $3,32 | +14,48 % | $2,90 | $3,32 | $2,69 | 49,40K |
| 2026-09-04 | $2,90 | 0,00 % | $2,90 | $2,90 | $2,90 | 0 |
| 2026-09-03 | $2,90 | 0,00 % | $2,90 | $2,90 | $2,90 | 200 |
| 2026-09-02 | $2,90 | 0,00 % | $2,90 | $2,90 | $2,90 | 400 |
| 2026-09-01 | $2,90 | -1,69 % | $2,90 | $2,90 | $2,90 | 700 |
| 2026-08-31 | $2,95 | -10,06 % | $2,95 | $2,95 | $2,95 | 700 |
| 2026-08-28 | $3,28 | +0,31 % | $2,99 | $3,28 | $2,99 | 1,20K |
| 2026-08-27 | $3,27 | +5,14 % | $3,06 | $3,27 | $3,06 | 4,20K |
| 2026-08-26 | $3,11 | -0,64 % | $3,04 | $3,11 | $3,04 | 600 |
| 2026-08-25 | $3,13 | 0,00 % | $3,13 | $3,13 | $3,13 | 0 |
| 2026-08-24 | $3,13 | 0,00 % | $3,15 | $3,15 | $3,13 | 800 |
| 2026-08-21 | $3,13 | 0,00 % | $3,13 | $3,13 | $3,13 | 0 |
| 2026-08-20 | $3,13 | -10,83 % | $3,33 | $3,33 | $3,13 | 800 |
| 2026-08-19 | $3,51 | +6,36 % | $3,42 | $3,51 | $3,42 | 1,90K |
| 2026-08-18 | $3,30 | 0,00 % | $3,30 | $3,30 | $3,30 | 0 |
| 2026-08-17 | $3,30 | +2,48 % | $3,23 | $3,31 | $2,91 | 3,10K |
| 2026-08-14 | $3,22 | 0,00 % | $3,22 | $3,22 | $3,22 | 0 |
| 2026-08-13 | $3,22 | 0,00 % | $3,22 | $3,22 | $3,22 | 0 |
| 2026-08-12 | $3,22 | +1,26 % | $3,22 | $3,22 | $3,22 | 700 |
| 2026-08-11 | $3,18 | -5,92 % | $3,18 | $3,18 | $3,18 | 500 |
| 2026-08-10 | $3,38 | +1,20 % | $3,38 | $3,38 | $3,38 | 500 |
| 2026-08-07 | $3,34 | +6,30 % | $3,34 | $3,34 | $3,34 | 700 |
| 2026-08-06 | $3,14 | +0,38 % | $3,16 | $3,16 | $3,14 | 600 |
| 2026-08-05 | $3,13 | -9,28 % | $3,13 | $3,13 | $3,13 | 900 |
| 2026-08-04 | $3,45 | 0,00 % | $3,45 | $3,45 | $3,45 | 0 |
| 2026-08-03 | $3,45 | +3,60 % | $3,50 | $3,50 | $3,45 | 1,80K |
| 2026-07-31 | $3,33 | 0,00 % | $3,33 | $3,33 | $3,33 | 0 |
| 2026-07-30 | $3,33 | -2,63 % | $3,20 | $3,42 | $3,11 | 4,30K |
| 2026-07-29 | $3,42 | 0,00 % | $3,42 | $3,42 | $3,42 | 0 |
| 2026-07-28 | $3,42 | 0,00 % | $3,42 | $3,42 | $3,42 | 0 |
| 2026-07-27 | $3,42 | -0,93 % | $3,52 | $3,57 | $3,31 | 5,30K |
| 2026-07-24 | $3,45 | -0,23 % | $3,60 | $3,60 | $3,34 | 12,60K |
| 2026-07-23 | $3,46 | 0,00 % | $3,19 | $3,77 | $3,19 | 11,30K |
| 2026-07-22 | $3,46 | +2,98 % | $3,48 | $3,50 | $3,31 | 4,00K |
| 2026-07-21 | $3,36 | -8,45 % | $3,16 | $3,52 | $3,16 | 20,10K |
| 2026-07-20 | $3,67 | -1,61 % | $3,57 | $3,67 | $3,52 | 1,20K |
| 2026-07-17 | $3,73 | +2,61 % | $3,55 | $3,73 | $3,55 | 1,90K |
| 2026-07-16 | $3,63 | -4,82 % | $3,69 | $3,73 | $3,38 | 21,60K |
| 2026-07-15 | $3,82 | +3,22 % | $3,63 | $3,82 | $3,63 | 1,00K |
| 2026-07-14 | $3,70 | -3,34 % | $3,75 | $3,83 | $3,66 | 12,90K |
| 2026-07-13 | $3,83 | +0,47 % | $3,74 | $3,84 | $3,73 | 11,70K |
| 2026-07-10 | $3,81 | +3,53 % | $3,78 | $3,90 | $3,76 | 19,70K |
| 2026-07-09 | $3,68 | -2,39 % | $3,73 | $3,74 | $3,67 | 14,70K |
| 2026-07-08 | $3,77 | -2,08 % | $3,93 | $3,93 | $3,77 | 6,60K |
| 2026-07-07 | $3,85 | -10,47 % | $4,24 | $4,24 | $3,85 | 18,80K |
| 2026-07-06 | $4,30 | +23,21 % | $3,49 | $4,35 | $3,30 | 59,60K |
| 2026-07-02 | $3,49 | -3,59 % | $3,35 | $3,50 | $3,26 | 200,50K |
| 2026-07-01 | $3,62 | +5,85 % | $3,20 | $3,62 | $3,14 | 27,70K |
| 2026-06-30 | $3,42 | -2,29 % | $3,26 | $3,51 | $3,22 | 32,30K |
| 2026-06-29 | $3,50 | -5,15 % | $3,57 | $3,57 | $3,50 | 1,10K |
| 2026-06-26 | $3,69 | +2,79 % | $3,41 | $3,72 | $3,15 | 17,80K |
| 2026-06-25 | $3,59 | +6,53 % | $3,49 | $3,62 | $3,49 | 15,70K |
| 2026-06-24 | $3,37 | -2,03 % | $3,32 | $3,37 | $3,30 | 12,40K |
| 2026-06-23 | $3,44 | +11,69 % | $3,12 | $3,80 | $3,12 | 33,60K |
| 2026-06-22 | $3,08 | 0,00 % | $3,04 | $3,09 | $3,00 | 3,60K |
| 2026-06-18 | $3,08 | +2,67 % | $3,11 | $3,15 | $2,96 | 10,90K |
| 2026-06-17 | $3,00 | +4,90 % | $2,90 | $3,53 | $2,69 | 1,41M |
| 2026-06-16 | $2,86 | -4,67 % | $3,09 | $3,09 | $2,86 | 15,90K |
| 2026-06-15 | $3,00 | +10,29 % | $2,89 | $3,64 | $2,83 | 60,90K |
| 2026-06-12 | $2,72 | -5,56 % | $2,72 | $2,95 | $2,67 | 15,90K |
| 2026-06-11 | $2,88 | -12,46 % | $2,69 | $3,03 | $2,69 | 37,30K |
| 2026-06-10 | $3,29 | -11,80 % | $2,80 | $3,53 | $2,51 | 2,49M |
| 2026-06-09 | $3,73 | +3,27 % | $3,66 | $3,73 | $3,65 | 1,30K |
| 2026-06-08 | $3,61 | +3,20 % | $3,61 | $3,61 | $3,61 | 300 |
| 2026-06-05 | $3,50 | +1,16 % | $3,50 | $3,50 | $3,50 | 700 |
| 2026-06-04 | $3,46 | +0,29 % | $3,51 | $3,54 | $3,46 | 1,90K |
| 2026-06-03 | $3,45 | -4,22 % | $3,45 | $3,45 | $3,45 | 1,70K |
| 2026-06-02 | $3,60 | -4,20 % | $3,60 | $3,60 | $3,60 | 600 |
| 2026-06-01 | $3,76 | 0,00 % | $3,76 | $3,76 | $3,76 | 0 |
| 2026-05-29 | $3,76 | 0,00 % | $3,76 | $3,76 | $3,76 | 0 |
| 2026-05-28 | $3,76 | -1,31 % | $3,69 | $3,76 | $3,69 | 500 |
| 2026-05-27 | $3,81 | +2,42 % | $3,81 | $3,81 | $3,81 | 1,10K |
| 2026-05-26 | $3,72 | -0,80 % | $3,89 | $3,89 | $3,72 | 7,50K |
| 2026-05-22 | $3,75 | -2,60 % | $3,79 | $3,79 | $3,66 | 2,50K |