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 | $1,53 | -4,97 % | $1,64 | $1,67 | $1,47 | 803,00K |
| 2026-10-01 | $1,61 | -5,85 % | $1,65 | $1,70 | $1,60 | 619,40K |
| 2026-09-30 | $1,71 | +3,64 % | $1,67 | $1,72 | $1,66 | 623,70K |
| 2026-09-29 | $1,65 | -1,20 % | $1,66 | $1,67 | $1,63 | 353,50K |
| 2026-09-28 | $1,67 | 0,00 % | $1,66 | $1,72 | $1,62 | 409,00K |
| 2026-09-25 | $1,67 | -1,18 % | $1,70 | $1,78 | $1,63 | 457,00K |
| 2026-09-24 | $1,69 | -3,98 % | $1,77 | $1,77 | $1,68 | 545,20K |
| 2026-09-23 | $1,76 | -6,88 % | $1,89 | $1,94 | $1,76 | 508,10K |
| 2026-09-22 | $1,89 | +2,16 % | $1,88 | $1,94 | $1,85 | 414,10K |
| 2026-09-21 | $1,85 | -0,54 % | $1,87 | $1,90 | $1,83 | 421,00K |
| 2026-09-18 | $1,86 | -1,06 % | $1,88 | $1,88 | $1,82 | 1,37M |
| 2026-09-17 | $1,88 | +1,08 % | $1,89 | $1,94 | $1,83 | 430,20K |
| 2026-09-16 | $1,86 | -6,06 % | $2,00 | $2,06 | $1,86 | 839,40K |
| 2026-09-15 | $1,98 | -1,00 % | $2,00 | $2,00 | $1,93 | 359,60K |
| 2026-09-14 | $2,00 | +3,09 % | $1,96 | $2,02 | $1,89 | 507,60K |
| 2026-09-11 | $1,94 | 0,00 % | $1,98 | $2,00 | $1,89 | 465,70K |
| 2026-09-10 | $1,94 | -4,43 % | $2,03 | $2,03 | $1,91 | 510,00K |
| 2026-09-09 | $2,03 | -1,93 % | $2,07 | $2,10 | $2,03 | 293,10K |
| 2026-09-08 | $2,07 | -1,90 % | $2,10 | $2,13 | $2,03 | 228,10K |
| 2026-09-04 | $2,11 | +0,96 % | $2,06 | $2,15 | $2,06 | 300,00K |
| 2026-09-03 | $2,09 | -0,95 % | $2,13 | $2,13 | $2,05 | 349,60K |
| 2026-09-02 | $2,11 | +3,94 % | $2,03 | $2,13 | $2,03 | 465,80K |
| 2026-09-01 | $2,03 | -0,98 % | $2,00 | $2,04 | $1,98 | 320,50K |
| 2026-08-31 | $2,05 | +1,23 % | $2,00 | $2,06 | $1,97 | 373,90K |
| 2026-08-28 | $2,03 | -9,19 % | $2,23 | $2,25 | $1,99 | 629,30K |
| 2026-08-27 | $2,23 | +4,21 % | $2,15 | $2,25 | $2,15 | 525,70K |
| 2026-08-26 | $2,14 | -1,38 % | $2,17 | $2,17 | $2,10 | 313,50K |
| 2026-08-25 | $2,17 | +2,36 % | $2,13 | $2,20 | $2,12 | 542,80K |
| 2026-08-24 | $2,12 | +2,42 % | $2,08 | $2,14 | $2,03 | 360,80K |
| 2026-08-21 | $2,07 | +2,48 % | $2,05 | $2,09 | $2,02 | 330,60K |
| 2026-08-20 | $2,02 | -4,27 % | $2,07 | $2,09 | $2,02 | 314,10K |
| 2026-08-19 | $2,11 | +7,65 % | $1,99 | $2,12 | $1,99 | 448,70K |
| 2026-08-18 | $1,96 | +0,51 % | $1,94 | $1,98 | $1,90 | 389,20K |
| 2026-08-17 | $1,95 | +1,56 % | $1,92 | $1,95 | $1,89 | 414,80K |
| 2026-08-14 | $1,92 | -0,52 % | $1,95 | $1,96 | $1,89 | 490,00K |
| 2026-08-13 | $1,93 | -1,53 % | $1,98 | $2,03 | $1,91 | 546,50K |
| 2026-08-12 | $1,96 | -4,85 % | $2,08 | $2,09 | $1,96 | 530,30K |
| 2026-08-11 | $2,06 | +4,04 % | $2,00 | $2,07 | $1,92 | 522,80K |
| 2026-08-10 | $1,98 | -1,00 % | $1,99 | $2,02 | $1,96 | 339,50K |
| 2026-08-07 | $2,00 | +5,26 % | $1,92 | $2,02 | $1,89 | 522,60K |
| 2026-08-06 | $1,90 | -3,06 % | $1,99 | $2,00 | $1,88 | 593,90K |
| 2026-08-05 | $1,96 | -2,49 % | $2,02 | $2,05 | $1,94 | 833,70K |
| 2026-08-04 | $2,01 | +1,52 % | $2,02 | $2,07 | $2,01 | 849,40K |
| 2026-08-03 | $1,98 | -1,98 % | $2,05 | $2,05 | $1,95 | 572,00K |
| 2026-07-31 | $2,02 | -7,76 % | $2,18 | $2,18 | $2,02 | 448,00K |
| 2026-07-30 | $2,19 | +8,42 % | $2,04 | $2,21 | $2,02 | 571,40K |
| 2026-07-29 | $2,02 | -1,46 % | $2,04 | $2,09 | $1,96 | 1,06M |
| 2026-07-28 | $2,05 | -1,91 % | $2,09 | $2,10 | $1,97 | 857,90K |
| 2026-07-27 | $2,09 | -0,95 % | $2,14 | $2,21 | $2,08 | 496,70K |
| 2026-07-24 | $2,11 | -2,76 % | $2,18 | $2,18 | $2,08 | 678,40K |
| 2026-07-23 | $2,17 | +0,93 % | $2,10 | $2,18 | $2,10 | 520,00K |
| 2026-07-22 | $2,15 | -4,02 % | $2,20 | $2,26 | $2,14 | 507,90K |
| 2026-07-21 | $2,24 | +2,28 % | $2,23 | $2,24 | $2,18 | 710,80K |
| 2026-07-20 | $2,19 | -2,67 % | $2,27 | $2,30 | $2,14 | 861,40K |
| 2026-07-17 | $2,25 | -0,44 % | $2,23 | $2,36 | $2,19 | 1,10M |
| 2026-07-16 | $2,26 | +4,15 % | $2,18 | $2,27 | $2,12 | 1,07M |
| 2026-07-15 | $2,17 | +1,88 % | $2,16 | $2,21 | $2,09 | 602,80K |
| 2026-07-14 | $2,13 | -3,18 % | $2,21 | $2,25 | $2,10 | 1,65M |
| 2026-07-13 | $2,20 | -2,22 % | $2,24 | $2,24 | $2,08 | 1,71M |
| 2026-07-10 | $2,25 | -2,60 % | $2,31 | $2,31 | $2,18 | 1,21M |
| 2026-07-09 | $2,31 | -4,94 % | $2,40 | $2,46 | $2,27 | 1,29M |
| 2026-07-08 | $2,43 | +5,19 % | $2,39 | $2,44 | $2,28 | 1,27M |
| 2026-07-07 | $2,31 | -3,75 % | $2,40 | $2,41 | $2,28 | 1,51M |
| 2026-07-06 | $2,40 | -1,23 % | $2,42 | $2,47 | $2,31 | 1,03M |
| 2026-07-02 | $2,43 | +1,67 % | $2,38 | $2,49 | $2,36 | 839,80K |
| 2026-07-01 | $2,39 | -2,45 % | $2,42 | $2,50 | $2,29 | 2,02M |
| 2026-06-30 | $2,45 | +1,66 % | $2,38 | $2,55 | $2,34 | 4,68M |
| 2026-06-29 | $2,41 | +3,88 % | $2,35 | $2,49 | $2,17 | 1,87M |
| 2026-06-26 | $2,32 | +0,87 % | $2,28 | $2,50 | $2,27 | 17,00M |
| 2026-06-25 | $2,30 | +0,44 % | $2,29 | $2,50 | $2,28 | 1,01M |
| 2026-06-24 | $2,29 | -4,98 % | $2,45 | $2,49 | $2,28 | 1,10M |
| 2026-06-23 | $2,41 | +4,78 % | $2,24 | $2,41 | $2,22 | 1,26M |
| 2026-06-22 | $2,30 | +0,44 % | $2,29 | $2,41 | $2,27 | 965,20K |
| 2026-06-18 | $2,29 | +1,78 % | $2,32 | $2,32 | $2,23 | 579,80K |
| 2026-06-17 | $2,25 | +3,21 % | $2,21 | $2,39 | $2,21 | 959,70K |
| 2026-06-16 | $2,18 | -5,22 % | $2,31 | $2,33 | $2,18 | 786,00K |
| 2026-06-15 | $2,30 | +2,22 % | $2,35 | $2,39 | $2,26 | 1,08M |
| 2026-06-12 | $2,25 | +0,45 % | $2,22 | $2,28 | $2,18 | 701,90K |
| 2026-06-11 | $2,24 | +5,66 % | $2,12 | $2,31 | $2,09 | 692,90K |
| 2026-06-10 | $2,12 | -4,07 % | $2,21 | $2,30 | $2,12 | 722,30K |
| 2026-06-09 | $2,21 | +4,25 % | $2,12 | $2,22 | $2,09 | 837,10K |
| 2026-06-08 | $2,12 | -0,47 % | $2,01 | $2,18 | $2,01 | 578,90K |
| 2026-06-05 | $2,13 | -3,18 % | $2,17 | $2,18 | $1,98 | 1,90M |
| 2026-06-04 | $2,20 | +6,28 % | $2,11 | $2,23 | $2,08 | 512,80K |
| 2026-06-03 | $2,07 | -4,61 % | $2,17 | $2,22 | $2,05 | 1,76M |
| 2026-06-02 | $2,17 | -8,05 % | $2,37 | $2,37 | $2,14 | 1,15M |
| 2026-06-01 | $2,36 | -3,67 % | $2,40 | $2,53 | $2,36 | 910,30K |
| 2026-05-29 | $2,45 | +2,73 % | $2,39 | $2,45 | $2,32 | 1,20M |
| 2026-05-28 | $2,38 | +3,47 % | $2,32 | $2,51 | $2,27 | 1,15M |
| 2026-05-27 | $2,31 | +6,22 % | $2,32 | $2,44 | $2,26 | 1,47M |