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 | $2,88 | -4,00 % | $2,85 | $2,91 | $2,85 | 1,40K |
| 2026-09-30 | $3,00 | -7,69 % | $3,22 | $3,22 | $3,00 | 2,60K |
| 2026-09-29 | $3,25 | +8,33 % | $3,05 | $3,35 | $3,03 | 12,50K |
| 2026-09-28 | $3,00 | +11,11 % | $3,00 | $3,47 | $2,75 | 75,00K |
| 2026-09-25 | $2,70 | -3,05 % | $2,80 | $2,84 | $2,70 | 2,90K |
| 2026-09-24 | $2,79 | +6,30 % | $2,77 | $2,79 | $2,75 | 2,70K |
| 2026-09-23 | $2,62 | -4,73 % | $2,71 | $2,71 | $2,62 | 3,10K |
| 2026-09-22 | $2,75 | +3,77 % | $2,67 | $2,86 | $2,67 | 2,40K |
| 2026-09-21 | $2,65 | -0,38 % | $2,69 | $2,69 | $2,65 | 4,50K |
| 2026-09-18 | $2,66 | 0,00 % | $2,66 | $2,66 | $2,66 | 0 |
| 2026-09-17 | $2,66 | -13,36 % | $2,92 | $3,06 | $2,65 | 9,10K |
| 2026-09-16 | $3,07 | +6,97 % | $3,22 | $3,22 | $2,70 | 15,80K |
| 2026-09-15 | $2,87 | +0,35 % | $2,98 | $3,44 | $2,86 | 21,10K |
| 2026-09-14 | $2,86 | -4,67 % | $3,00 | $3,44 | $2,85 | 15,70K |
| 2026-09-11 | $3,00 | +7,14 % | $3,05 | $3,22 | $2,93 | 14,60K |
| 2026-09-10 | $2,80 | -3,45 % | $2,80 | $2,80 | $2,80 | 700 |
| 2026-09-09 | $2,90 | +11,11 % | $3,00 | $3,06 | $2,75 | 5,40K |
| 2026-09-08 | $2,61 | -13,58 % | $3,01 | $3,01 | $2,41 | 8,30K |
| 2026-09-04 | $3,02 | -2,58 % | $2,90 | $3,02 | $2,79 | 8,10K |
| 2026-09-03 | $3,10 | +3,33 % | $3,10 | $3,10 | $3,10 | 700 |
| 2026-09-02 | $3,00 | +5,26 % | $2,90 | $3,04 | $2,90 | 2,40K |
| 2026-09-01 | $2,85 | -8,06 % | $3,04 | $3,68 | $2,78 | 19,30K |
| 2026-08-31 | $3,10 | -0,96 % | $3,07 | $3,32 | $3,07 | 1,60K |
| 2026-08-28 | $3,13 | -9,01 % | $3,40 | $3,70 | $3,13 | 4,60K |
| 2026-08-27 | $3,44 | -4,71 % | $3,32 | $3,44 | $3,32 | 1,60K |
| 2026-08-26 | $3,61 | +3,14 % | $3,52 | $3,61 | $3,45 | 2,10K |
| 2026-08-25 | $3,50 | -4,11 % | $3,50 | $3,57 | $3,28 | 11,70K |
| 2026-08-24 | $3,65 | 0,00 % | $3,79 | $3,91 | $3,65 | 4,60K |
| 2026-08-21 | $3,65 | +3,69 % | $3,63 | $3,85 | $3,50 | 5,40K |
| 2026-08-20 | $3,52 | +0,57 % | $3,45 | $3,60 | $3,21 | 6,70K |
| 2026-08-19 | $3,50 | +7,36 % | $3,33 | $3,72 | $3,31 | 14,20K |
| 2026-08-18 | $3,26 | -3,55 % | $3,38 | $3,39 | $3,26 | 2,00K |
| 2026-08-17 | $3,38 | +0,90 % | $3,14 | $3,48 | $3,14 | 4,10K |
| 2026-08-14 | $3,35 | +2,23 % | $3,30 | $3,50 | $3,12 | 3,40K |
| 2026-08-13 | $3,28 | +0,40 % | $3,14 | $3,35 | $3,04 | 5,00K |
| 2026-08-12 | $3,26 | -3,00 % | $3,30 | $3,44 | $3,19 | 4,90K |
| 2026-08-11 | $3,37 | +4,18 % | $3,15 | $3,56 | $3,13 | 6,50K |
| 2026-08-10 | $3,23 | -4,30 % | $3,60 | $3,62 | $3,11 | 9,00K |
| 2026-08-07 | $3,38 | +16,78 % | $3,02 | $3,62 | $3,00 | 29,70K |
| 2026-08-06 | $2,89 | +7,04 % | $2,66 | $3,08 | $2,66 | 15,70K |
| 2026-08-05 | $2,70 | +8,00 % | $2,75 | $2,75 | $2,52 | 8,20K |
| 2026-08-04 | $2,50 | -16,69 % | $3,23 | $3,35 | $2,50 | 30,80K |
| 2026-08-03 | $3,00 | -5,03 % | $3,34 | $3,41 | $2,98 | 6,90K |
| 2026-07-31 | $3,16 | -3,95 % | $3,15 | $3,35 | $2,92 | 13,10K |
| 2026-07-30 | $3,29 | -0,33 % | $3,50 | $3,50 | $3,29 | 3,60K |
| 2026-07-29 | $3,30 | -6,35 % | $3,30 | $3,41 | $3,30 | 5,40K |
| 2026-07-28 | $3,53 | -6,50 % | $3,61 | $4,19 | $3,50 | 8,90K |
| 2026-07-27 | $3,77 | +12,87 % | $3,27 | $4,00 | $3,18 | 32,30K |
| 2026-07-24 | $3,34 | +6,03 % | $3,34 | $3,34 | $3,34 | 400 |
| 2026-07-23 | $3,15 | +1,61 % | $3,16 | $3,20 | $3,12 | 3,00K |
| 2026-07-22 | $3,10 | -7,46 % | $3,36 | $3,76 | $3,01 | 36,80K |
| 2026-07-21 | $3,35 | +5,35 % | $3,29 | $3,52 | $3,18 | 6,00K |
| 2026-07-20 | $3,18 | +0,32 % | $3,18 | $3,18 | $3,18 | 1,10K |
| 2026-07-17 | $3,17 | -10,43 % | $3,36 | $3,36 | $3,01 | 7,40K |
| 2026-07-16 | $3,54 | -0,31 % | $3,44 | $3,54 | $3,44 | 800 |
| 2026-07-15 | $3,55 | -8,51 % | $3,63 | $3,63 | $3,55 | 1,90K |
| 2026-07-14 | $3,88 | +2,65 % | $3,74 | $3,88 | $3,50 | 57,50K |
| 2026-07-13 | $3,78 | +9,88 % | $3,67 | $3,78 | $3,47 | 12,30K |
| 2026-07-10 | $3,44 | -0,58 % | $3,93 | $4,23 | $3,31 | 100,00K |
| 2026-07-09 | $3,46 | -2,26 % | $3,34 | $3,49 | $3,26 | 7,10K |
| 2026-07-08 | $3,54 | -4,07 % | $3,52 | $3,54 | $3,30 | 29,30K |
| 2026-07-07 | $3,69 | +0,27 % | $3,53 | $3,69 | $3,36 | 281,20K |
| 2026-07-06 | $3,68 | +3,37 % | $3,56 | $3,70 | $3,33 | 10,80K |
| 2026-07-02 | $3,56 | -14,22 % | $3,92 | $3,92 | $3,38 | 20,10K |
| 2026-07-01 | $4,15 | -6,11 % | $3,91 | $4,29 | $3,62 | 86,20K |
| 2026-06-30 | $4,42 | +19,46 % | $3,67 | $6,38 | $3,18 | 1,34M |
| 2026-06-29 | $3,70 | -9,09 % | $4,18 | $4,18 | $3,70 | 3,20K |
| 2026-06-26 | $4,07 | -1,21 % | $4,07 | $4,07 | $4,02 | 1,80K |
| 2026-06-25 | $4,12 | -7,42 % | $4,45 | $4,45 | $4,12 | 2,30K |
| 2026-06-24 | $4,45 | -1,33 % | $4,53 | $4,53 | $4,45 | 3,40K |
| 2026-06-23 | $4,51 | -0,02 % | $4,63 | $4,63 | $4,51 | 2,20K |
| 2026-06-22 | $4,51 | -0,07 % | $4,51 | $4,51 | $4,51 | 400 |
| 2026-06-18 | $4,51 | -0,79 % | $4,51 | $4,70 | $4,51 | 1,70K |
| 2026-06-17 | $4,55 | -1,30 % | $4,61 | $4,65 | $4,51 | 2,90K |
| 2026-06-16 | $4,61 | -2,95 % | $4,76 | $4,76 | $4,61 | 1,50K |
| 2026-06-15 | $4,75 | +1,06 % | $4,86 | $5,07 | $4,50 | 4,30K |
| 2026-06-12 | $4,70 | +4,44 % | $4,88 | $4,88 | $4,52 | 3,70K |
| 2026-06-11 | $4,50 | -0,44 % | $4,71 | $4,72 | $4,43 | 6,40K |
| 2026-06-10 | $4,52 | -6,61 % | $4,86 | $4,88 | $4,37 | 29,60K |
| 2026-06-09 | $4,84 | -6,92 % | $5,25 | $5,25 | $4,80 | 6,20K |
| 2026-06-08 | $5,20 | -5,80 % | $5,26 | $7,30 | $4,76 | 16,30K |
| 2026-06-05 | $5,52 | -15,08 % | $6,30 | $6,50 | $5,39 | 18,80K |
| 2026-06-04 | $6,50 | -18,75 % | $7,73 | $8,25 | $5,51 | 31,00K |
| 2026-06-03 | $8,00 | -8,26 % | $8,22 | $8,89 | $8,00 | 2,60K |
| 2026-06-02 | $8,72 | -10,84 % | $9,05 | $9,05 | $8,72 | 1,80K |
| 2026-06-01 | $9,78 | +2,95 % | $9,08 | $9,78 | $9,08 | 900 |
| 2026-05-29 | $9,50 | -3,06 % | $10,10 | $10,10 | $9,50 | 1,70K |
| 2026-05-28 | $9,80 | 0,00 % | $9,80 | $9,80 | $9,80 | 0 |
| 2026-05-27 | $9,80 | 0,00 % | $9,80 | $9,80 | $9,80 | 0 |
| 2026-05-26 | $9,80 | +1,34 % | $9,80 | $9,80 | $9,80 | 400 |