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 | $2,38 | +12,26 % | $2,11 | $2,42 | $1,94 | 568,10K |
| 2026-10-01 | $2,12 | -7,83 % | $2,28 | $2,41 | $2,08 | 478,50K |
| 2026-09-30 | $2,30 | -19,30 % | $2,87 | $2,91 | $2,26 | 643,00K |
| 2026-09-29 | $2,85 | -13,37 % | $3,24 | $3,32 | $2,81 | 589,30K |
| 2026-09-28 | $3,29 | -14,55 % | $3,78 | $3,83 | $3,13 | 584,20K |
| 2026-09-25 | $3,85 | -3,75 % | $3,99 | $3,99 | $3,46 | 570,90K |
| 2026-09-24 | $4,00 | +6,10 % | $3,77 | $4,11 | $3,76 | 513,30K |
| 2026-09-23 | $3,77 | -5,51 % | $3,93 | $4,22 | $3,57 | 624,60K |
| 2026-09-22 | $3,99 | +29,13 % | $3,10 | $4,06 | $2,95 | 1,27M |
| 2026-09-21 | $3,09 | -12,96 % | $3,55 | $3,55 | $2,90 | 718,80K |
| 2026-09-18 | $3,55 | -9,67 % | $3,85 | $4,09 | $3,51 | 1,16M |
| 2026-09-17 | $3,93 | +22,43 % | $3,30 | $3,98 | $3,27 | 915,80K |
| 2026-09-16 | $3,21 | -11,81 % | $3,66 | $3,69 | $2,90 | 1,20M |
| 2026-09-15 | $3,64 | +15,92 % | $3,40 | $3,69 | $3,05 | 1,96M |
| 2026-09-14 | $3,14 | +13,36 % | $2,80 | $3,18 | $2,69 | 1,38M |
| 2026-09-11 | $2,77 | +8,20 % | $2,70 | $2,94 | $2,46 | 1,80M |
| 2026-09-10 | $2,56 | +23,08 % | $2,00 | $2,63 | $1,97 | 3,18M |
| 2026-09-09 | $2,08 | +12,43 % | $1,92 | $2,39 | $1,89 | 5,68M |
| 2026-09-08 | $1,85 | +51,64 % | $1,28 | $1,94 | $1,27 | 8,46M |
| 2026-09-04 | $1,22 | +5,17 % | $1,20 | $1,24 | $1,17 | 133,10K |
| 2026-09-03 | $1,16 | -0,85 % | $1,16 | $1,19 | $1,14 | 249,90K |
| 2026-09-02 | $1,17 | +3,54 % | $1,17 | $1,20 | $1,13 | 331,80K |
| 2026-09-01 | $1,13 | -1,31 % | $1,10 | $1,16 | $1,10 | 73,10K |
| 2026-08-31 | $1,14 | +0,44 % | $1,14 | $1,17 | $1,09 | 140,30K |
| 2026-08-28 | $1,14 | -1,72 % | $1,16 | $1,18 | $1,10 | 104,00K |
| 2026-08-27 | $1,16 | +1,75 % | $1,13 | $1,24 | $1,09 | 404,60K |
| 2026-08-26 | $1,14 | +4,11 % | $1,09 | $1,16 | $1,06 | 206,00K |
| 2026-08-25 | $1,10 | -5,60 % | $1,15 | $1,18 | $1,09 | 496,90K |
| 2026-08-24 | $1,16 | -10,08 % | $1,24 | $1,29 | $1,13 | 292,70K |
| 2026-08-21 | $1,29 | -6,52 % | $1,39 | $1,58 | $1,18 | 1,13M |
| 2026-08-20 | $1,38 | +46,81 % | $0,94 | $1,42 | $0,94 | 11,75M |
| 2026-08-19 | $0,94 | +0,43 % | $0,94 | $1,11 | $0,93 | 813,20K |
| 2026-08-18 | $0,94 | -6,40 % | $1,00 | $1,02 | $0,92 | 341,40K |
| 2026-08-17 | $1,00 | -6,54 % | $1,10 | $1,24 | $0,98 | 359,60K |
| 2026-08-14 | $1,07 | +0,94 % | $1,09 | $1,15 | $1,02 | 130,80K |
| 2026-08-13 | $1,06 | +3,92 % | $1,02 | $1,09 | $1,02 | 92,90K |
| 2026-08-12 | $1,02 | -14,29 % | $1,22 | $1,22 | $1,01 | 276,20K |
| 2026-08-11 | $1,19 | 0,00 % | $1,23 | $1,29 | $1,18 | 41,20K |
| 2026-08-10 | $1,19 | +0,85 % | $1,22 | $1,22 | $1,14 | 157,30K |
| 2026-08-07 | $1,18 | -5,60 % | $1,27 | $1,27 | $1,18 | 130,80K |
| 2026-08-06 | $1,25 | -6,02 % | $1,33 | $1,39 | $1,19 | 247,50K |
| 2026-08-05 | $1,33 | -2,21 % | $1,42 | $1,42 | $1,30 | 113,90K |
| 2026-08-04 | $1,36 | +3,82 % | $1,39 | $1,50 | $1,33 | 104,90K |
| 2026-08-03 | $1,31 | +1,55 % | $1,32 | $1,43 | $1,31 | 74,00K |
| 2026-07-31 | $1,29 | -10,42 % | $1,46 | $1,46 | $1,26 | 92,60K |
| 2026-07-30 | $1,44 | -20,88 % | $1,81 | $1,81 | $1,40 | 159,50K |
| 2026-07-29 | $1,82 | +5,20 % | $1,76 | $1,98 | $1,75 | 173,00K |
| 2026-07-28 | $1,73 | -15,20 % | $2,01 | $2,04 | $1,63 | 160,00K |
| 2026-07-27 | $2,04 | -21,84 % | $2,56 | $2,56 | $2,02 | 273,20K |
| 2026-07-24 | $2,61 | -5,78 % | $2,88 | $2,88 | $2,57 | 55,70K |
| 2026-07-23 | $2,77 | +4,73 % | $2,60 | $2,92 | $2,60 | 42,20K |
| 2026-07-22 | $2,64 | +4,96 % | $2,42 | $2,74 | $2,42 | 20,30K |
| 2026-07-21 | $2,52 | +2,44 % | $2,39 | $2,55 | $2,34 | 13,20K |
| 2026-07-20 | $2,46 | -2,77 % | $2,50 | $2,53 | $2,42 | 33,50K |
| 2026-07-17 | $2,53 | 0,00 % | $2,49 | $2,53 | $2,47 | 17,30K |
| 2026-07-16 | $2,53 | -10,28 % | $2,80 | $2,81 | $2,51 | 36,80K |
| 2026-07-15 | $2,82 | +7,22 % | $2,65 | $3,00 | $2,65 | 81,30K |
| 2026-07-14 | $2,63 | 0,00 % | $2,63 | $2,63 | $2,52 | 23,80K |
| 2026-07-13 | $2,63 | 0,00 % | $2,63 | $2,71 | $2,51 | 40,20K |
| 2026-07-10 | $2,63 | +5,20 % | $2,60 | $2,68 | $2,50 | 59,70K |
| 2026-07-09 | $2,50 | +2,04 % | $2,48 | $2,58 | $2,41 | 54,60K |
| 2026-07-08 | $2,45 | -8,24 % | $2,59 | $2,59 | $2,40 | 156,70K |
| 2026-07-07 | $2,67 | -6,32 % | $2,66 | $2,88 | $2,63 | 83,20K |
| 2026-07-06 | $2,85 | -5,94 % | $3,01 | $3,08 | $2,61 | 92,80K |
| 2026-07-02 | $3,03 | +3,06 % | $2,90 | $3,21 | $2,90 | 146,80K |
| 2026-07-01 | $2,94 | -2,00 % | $2,97 | $3,00 | $2,88 | 51,30K |
| 2026-06-30 | $3,00 | -1,96 % | $3,06 | $3,18 | $2,90 | 193,30K |
| 2026-06-29 | $3,06 | -10,26 % | $3,41 | $3,59 | $2,81 | 222,60K |
| 2026-06-26 | $3,41 | +4,60 % | $3,72 | $3,82 | $3,26 | 138,10K |
| 2026-06-25 | $3,26 | -8,17 % | $3,58 | $3,64 | $3,25 | 92,80K |
| 2026-06-24 | $3,55 | -4,31 % | $3,86 | $3,88 | $3,51 | 124,50K |
| 2026-06-23 | $3,71 | -1,72 % | $3,60 | $4,04 | $3,60 | 181,30K |
| 2026-06-22 | $3,78 | -3,21 % | $3,83 | $4,14 | $3,56 | 162,60K |
| 2026-06-18 | $3,90 | -13,33 % | $4,50 | $4,60 | $3,66 | 300,80K |
| 2026-06-17 | $4,50 | +20,97 % | $3,64 | $4,94 | $3,64 | 749,10K |
| 2026-06-16 | $3,72 | +0,81 % | $3,79 | $3,85 | $3,41 | 256,80K |
| 2026-06-15 | $3,69 | +3,07 % | $3,62 | $4,17 | $3,50 | 377,20K |
| 2026-06-12 | $3,58 | +0,28 % | $3,52 | $3,85 | $3,20 | 587,10K |
| 2026-06-11 | $3,57 | +45,71 % | $2,43 | $3,80 | $2,43 | 4,24M |
| 2026-06-10 | $2,45 | +20,99 % | $2,19 | $2,80 | $2,17 | 1,51M |
| 2026-06-09 | $2,03 | -3,57 % | $2,66 | $2,66 | $1,93 | 1,59M |
| 2026-06-08 | $2,10 | -42,62 % | $3,52 | $4,07 | $2,10 | 1,42M |
| 2026-06-05 | $3,66 | -22,95 % | $3,22 | $4,10 | $2,76 | 2,79M |
| 2026-06-04 | $4,75 | +114,93 % | $2,14 | $5,96 | $2,11 | 44,28M |
| 2026-06-03 | $2,21 | +2,79 % | $2,16 | $2,31 | $2,04 | 97,90K |
| 2026-06-02 | $2,15 | +11,98 % | $1,87 | $2,27 | $1,81 | 109,70K |
| 2026-06-01 | $1,92 | +9,09 % | $1,85 | $2,10 | $1,74 | 140,60K |
| 2026-05-29 | $1,76 | +22,22 % | $1,44 | $1,84 | $1,44 | 102,50K |
| 2026-05-28 | $1,44 | +13,39 % | $1,25 | $1,46 | $1,24 | 55,90K |
| 2026-05-27 | $1,27 | +14,41 % | $1,08 | $1,27 | $1,08 | 22,60K |