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 | $1,66 | -0,60 % | $1,72 | $1,75 | $1,65 | 33,90K |
| 2026-09-30 | $1,67 | +2,45 % | $1,68 | $1,92 | $1,65 | 40,30K |
| 2026-09-29 | $1,63 | -1,21 % | $1,72 | $1,72 | $1,60 | 62,00K |
| 2026-09-28 | $1,65 | -2,94 % | $1,64 | $1,73 | $1,64 | 24,50K |
| 2026-09-25 | $1,70 | -0,58 % | $1,74 | $1,84 | $1,70 | 25,70K |
| 2026-09-24 | $1,71 | -3,39 % | $1,79 | $1,86 | $1,65 | 94,00K |
| 2026-09-23 | $1,77 | -1,67 % | $1,80 | $1,90 | $1,77 | 27,50K |
| 2026-09-22 | $1,80 | -0,55 % | $1,83 | $1,94 | $1,77 | 50,20K |
| 2026-09-21 | $1,81 | -7,18 % | $1,95 | $1,96 | $1,79 | 48,40K |
| 2026-09-18 | $1,95 | -2,50 % | $2,00 | $2,00 | $1,90 | 35,40K |
| 2026-09-17 | $2,00 | +1,52 % | $1,97 | $2,05 | $1,96 | 26,40K |
| 2026-09-16 | $1,97 | -3,90 % | $2,02 | $2,10 | $1,96 | 25,30K |
| 2026-09-15 | $2,05 | -0,97 % | $2,08 | $2,08 | $2,01 | 34,70K |
| 2026-09-14 | $2,07 | -2,82 % | $2,10 | $2,18 | $2,06 | 25,60K |
| 2026-09-11 | $2,13 | -2,74 % | $2,23 | $2,23 | $2,10 | 30,10K |
| 2026-09-10 | $2,19 | -2,23 % | $2,24 | $2,24 | $2,11 | 30,10K |
| 2026-09-09 | $2,24 | +4,19 % | $2,15 | $2,29 | $2,12 | 70,00K |
| 2026-09-08 | $2,15 | -3,59 % | $2,25 | $2,29 | $2,13 | 69,70K |
| 2026-09-04 | $2,23 | -3,04 % | $2,29 | $2,40 | $2,15 | 91,70K |
| 2026-09-03 | $2,30 | -6,88 % | $2,47 | $2,56 | $2,26 | 132,00K |
| 2026-09-02 | $2,47 | +1,65 % | $2,44 | $2,61 | $2,30 | 181,30K |
| 2026-09-01 | $2,43 | +1,25 % | $2,40 | $2,84 | $2,05 | 5,04M |
| 2026-08-31 | $2,40 | +1,69 % | $2,38 | $2,41 | $2,34 | 24,00K |
| 2026-08-28 | $2,36 | +3,96 % | $2,33 | $2,40 | $2,27 | 17,00K |
| 2026-08-27 | $2,27 | +0,44 % | $2,33 | $2,41 | $2,24 | 21,70K |
| 2026-08-26 | $2,26 | -4,24 % | $2,35 | $2,48 | $2,24 | 45,10K |
| 2026-08-25 | $2,36 | -5,60 % | $2,32 | $2,49 | $2,30 | 58,70K |
| 2026-08-24 | $2,50 | -0,40 % | $2,43 | $2,67 | $2,25 | 215,70K |
| 2026-08-21 | $2,51 | -5,28 % | $2,66 | $2,70 | $2,42 | 48,40K |
| 2026-08-20 | $2,65 | -0,75 % | $2,62 | $2,75 | $2,60 | 51,30K |
| 2026-08-19 | $2,67 | -17,08 % | $3,26 | $3,26 | $2,63 | 203,30K |
| 2026-08-18 | $3,22 | -4,45 % | $3,35 | $3,36 | $3,04 | 79,00K |
| 2026-08-17 | $3,37 | +21,66 % | $2,86 | $3,49 | $2,86 | 244,70K |
| 2026-08-14 | $2,77 | -7,67 % | $2,94 | $3,09 | $2,63 | 91,00K |
| 2026-08-13 | $3,00 | +18,11 % | $2,55 | $3,08 | $2,42 | 428,90K |
| 2026-08-12 | $2,54 | +23,90 % | $2,08 | $2,59 | $2,01 | 322,90K |
| 2026-08-11 | $2,05 | +4,59 % | $2,00 | $2,08 | $2,00 | 45,80K |
| 2026-08-10 | $1,96 | -1,01 % | $2,04 | $2,04 | $1,95 | 40,40K |
| 2026-08-07 | $1,98 | -0,50 % | $1,99 | $2,00 | $1,90 | 37,50K |
| 2026-08-06 | $1,99 | +11,17 % | $1,81 | $2,00 | $1,80 | 41,20K |
| 2026-08-05 | $1,79 | -1,10 % | $1,76 | $1,88 | $1,76 | 34,70K |
| 2026-08-04 | $1,81 | -0,55 % | $1,79 | $1,85 | $1,72 | 34,60K |
| 2026-08-03 | $1,82 | +0,55 % | $1,85 | $1,88 | $1,81 | 35,50K |
| 2026-07-31 | $1,81 | +14,92 % | $1,58 | $1,92 | $1,57 | 164,70K |
| 2026-07-30 | $1,58 | +1,61 % | $1,55 | $1,59 | $1,54 | 17,80K |
| 2026-07-29 | $1,55 | -2,76 % | $1,68 | $1,68 | $1,55 | 29,70K |
| 2026-07-28 | $1,59 | -7,33 % | $1,70 | $1,78 | $1,52 | 55,30K |
| 2026-07-27 | $1,72 | -1,71 % | $1,77 | $1,85 | $1,71 | 27,20K |
| 2026-07-24 | $1,75 | -3,31 % | $1,81 | $1,87 | $1,71 | 62,20K |
| 2026-07-23 | $1,81 | +0,56 % | $1,80 | $1,88 | $1,75 | 58,50K |
| 2026-07-22 | $1,80 | -0,55 % | $1,83 | $1,84 | $1,73 | 43,10K |
| 2026-07-21 | $1,81 | -8,12 % | $1,97 | $2,02 | $1,58 | 255,30K |
| 2026-07-20 | $1,97 | -6,68 % | $2,12 | $2,27 | $1,90 | 304,30K |
| 2026-07-17 | $2,11 | -4,05 % | $2,18 | $2,21 | $2,10 | 85,40K |
| 2026-07-16 | $2,20 | -3,93 % | $2,28 | $2,31 | $2,11 | 131,40K |
| 2026-07-15 | $2,29 | +1,78 % | $2,26 | $2,43 | $2,25 | 167,60K |
| 2026-07-14 | $2,25 | -2,17 % | $2,30 | $2,35 | $2,20 | 107,70K |
| 2026-07-13 | $2,30 | +6,48 % | $2,24 | $2,35 | $2,15 | 195,50K |
| 2026-07-10 | $2,16 | -2,26 % | $2,15 | $2,22 | $2,11 | 13,10K |
| 2026-07-09 | $2,21 | +1,84 % | $2,18 | $2,28 | $2,14 | 22,80K |
| 2026-07-08 | $2,17 | -2,69 % | $2,20 | $2,21 | $2,11 | 23,70K |
| 2026-07-07 | $2,23 | -2,19 % | $2,29 | $2,29 | $2,18 | 17,20K |
| 2026-07-06 | $2,28 | +1,79 % | $2,32 | $2,32 | $2,16 | 22,30K |
| 2026-07-02 | $2,24 | +0,45 % | $2,26 | $2,27 | $2,19 | 34,00K |
| 2026-07-01 | $2,23 | -2,83 % | $2,24 | $2,29 | $2,20 | 21,00K |
| 2026-06-30 | $2,30 | +3,38 % | $2,22 | $2,33 | $2,22 | 11,70K |
| 2026-06-29 | $2,22 | -1,33 % | $2,20 | $2,40 | $2,20 | 24,30K |
| 2026-06-26 | $2,25 | +4,65 % | $2,11 | $2,27 | $2,11 | 18,50K |
| 2026-06-25 | $2,15 | -2,27 % | $2,19 | $2,29 | $2,08 | 33,60K |
| 2026-06-24 | $2,20 | -4,14 % | $2,27 | $2,31 | $2,18 | 65,90K |
| 2026-06-23 | $2,30 | -3,57 % | $2,32 | $2,34 | $2,27 | 28,90K |
| 2026-06-22 | $2,38 | +3,93 % | $2,35 | $2,40 | $2,33 | 18,90K |
| 2026-06-18 | $2,29 | +1,78 % | $2,25 | $2,36 | $2,25 | 64,20K |
| 2026-06-17 | $2,25 | -2,17 % | $2,25 | $2,32 | $2,25 | 34,40K |
| 2026-06-16 | $2,30 | -1,29 % | $2,32 | $2,46 | $2,25 | 80,10K |
| 2026-06-15 | $2,33 | -2,92 % | $2,36 | $2,41 | $2,28 | 61,10K |
| 2026-06-12 | $2,40 | +0,21 % | $2,39 | $2,42 | $2,31 | 22,50K |
| 2026-06-11 | $2,39 | +1,91 % | $2,31 | $2,40 | $2,25 | 50,40K |
| 2026-06-10 | $2,35 | -2,89 % | $2,40 | $2,40 | $2,30 | 21,10K |
| 2026-06-09 | $2,42 | +0,83 % | $2,32 | $2,42 | $2,27 | 39,40K |
| 2026-06-08 | $2,40 | -2,04 % | $2,54 | $2,62 | $2,31 | 205,50K |
| 2026-06-05 | $2,45 | -0,41 % | $2,43 | $2,45 | $2,24 | 115,60K |
| 2026-06-04 | $2,46 | +0,82 % | $2,40 | $2,48 | $2,40 | 58,90K |
| 2026-06-03 | $2,44 | -3,94 % | $2,50 | $2,51 | $2,40 | 72,50K |
| 2026-06-02 | $2,54 | +2,42 % | $2,51 | $2,56 | $2,45 | 58,20K |
| 2026-06-01 | $2,48 | -3,50 % | $2,60 | $2,63 | $2,46 | 59,20K |
| 2026-05-29 | $2,57 | +1,98 % | $2,49 | $2,63 | $2,45 | 49,20K |
| 2026-05-28 | $2,52 | +1,20 % | $2,55 | $2,64 | $2,40 | 149,60K |
| 2026-05-27 | $2,49 | -6,04 % | $2,68 | $2,68 | $2,43 | 95,70K |
| 2026-05-26 | $2,65 | +3,11 % | $2,58 | $2,76 | $2,54 | 116,00K |