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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,91 | +0,15 % | $2,90 | $2,91 | $2,90 | 969 |
| 2026-09-30 | $2,91 | 0,00 % | $2,93 | $2,93 | $2,91 | 11,40K |
| 2026-09-29 | $2,91 | -1,36 % | $2,95 | $2,95 | $2,90 | 3,60K |
| 2026-09-28 | $2,95 | +1,37 % | $2,91 | $2,95 | $2,90 | 1,00K |
| 2026-09-25 | $2,91 | -0,68 % | $2,90 | $2,94 | $2,90 | 4,60K |
| 2026-09-24 | $2,93 | +1,03 % | $2,95 | $2,95 | $2,84 | 13,00K |
| 2026-09-23 | $2,90 | -1,02 % | $2,93 | $2,94 | $2,90 | 10,20K |
| 2026-09-22 | $2,93 | +0,34 % | $2,94 | $2,94 | $2,90 | 4,30K |
| 2026-09-21 | $2,92 | -0,34 % | $2,87 | $2,96 | $2,87 | 7,50K |
| 2026-09-18 | $2,93 | -0,34 % | $2,91 | $2,95 | $2,90 | 3,90K |
| 2026-09-17 | $2,94 | 0,00 % | $2,96 | $3,13 | $2,94 | 7,00K |
| 2026-09-16 | $2,94 | +2,08 % | $2,80 | $2,97 | $2,79 | 10,70K |
| 2026-09-15 | $2,88 | -0,69 % | $2,91 | $2,94 | $2,88 | 20,10K |
| 2026-09-14 | $2,90 | -1,02 % | $2,90 | $2,93 | $2,90 | 8,40K |
| 2026-09-11 | $2,93 | 0,00 % | $2,67 | $3,06 | $2,67 | 6,70K |
| 2026-09-10 | $2,93 | -2,98 % | $2,93 | $3,04 | $2,91 | 14,90K |
| 2026-09-09 | $3,02 | +3,07 % | $2,95 | $3,15 | $2,90 | 19,10K |
| 2026-09-08 | $2,93 | 0,00 % | $2,86 | $2,93 | $2,86 | 1,80K |
| 2026-09-04 | $2,93 | +0,34 % | $2,92 | $2,95 | $2,91 | 31,20K |
| 2026-09-03 | $2,92 | -2,34 % | $2,96 | $2,99 | $2,92 | 3,30K |
| 2026-09-02 | $2,99 | +1,70 % | $3,10 | $3,10 | $2,94 | 11,90K |
| 2026-09-01 | $2,94 | -0,68 % | $3,01 | $3,04 | $2,94 | 8,90K |
| 2026-08-31 | $2,96 | 0,00 % | $3,01 | $3,01 | $2,93 | 4,10K |
| 2026-08-28 | $2,96 | +1,02 % | $2,88 | $3,02 | $2,88 | 3,40K |
| 2026-08-27 | $2,93 | -0,68 % | $2,91 | $2,95 | $2,90 | 12,90K |
| 2026-08-26 | $2,95 | 0,00 % | $2,90 | $2,99 | $2,90 | 2,70K |
| 2026-08-25 | $2,95 | +1,37 % | $2,91 | $2,96 | $2,87 | 15,50K |
| 2026-08-24 | $2,91 | -1,02 % | $3,00 | $3,00 | $2,90 | 3,60K |
| 2026-08-21 | $2,94 | -1,34 % | $2,92 | $2,94 | $2,90 | 16,30K |
| 2026-08-20 | $2,98 | 0,00 % | $3,02 | $3,02 | $2,87 | 23,40K |
| 2026-08-19 | $2,98 | -1,97 % | $3,03 | $3,19 | $2,98 | 15,90K |
| 2026-08-18 | $3,04 | -7,88 % | $3,22 | $3,22 | $2,96 | 47,20K |
| 2026-08-17 | $3,30 | +13,40 % | $2,91 | $3,32 | $2,91 | 233,20K |
| 2026-08-14 | $2,91 | +0,34 % | $2,90 | $2,99 | $2,90 | 2,40K |
| 2026-08-13 | $2,90 | -0,68 % | $2,95 | $2,95 | $2,86 | 45,10K |
| 2026-08-12 | $2,92 | -2,01 % | $2,92 | $2,93 | $2,86 | 10,60K |
| 2026-08-11 | $2,98 | -3,56 % | $3,05 | $3,05 | $2,87 | 9,90K |
| 2026-08-10 | $3,09 | -1,59 % | $3,14 | $3,14 | $2,89 | 12,00K |
| 2026-08-07 | $3,14 | +12,14 % | $2,83 | $3,20 | $2,81 | 87,70K |
| 2026-08-06 | $2,80 | +1,08 % | $2,80 | $2,83 | $2,76 | 15,00K |
| 2026-08-05 | $2,77 | +2,97 % | $2,70 | $2,79 | $2,70 | 5,90K |
| 2026-08-04 | $2,69 | -0,74 % | $2,70 | $2,79 | $2,69 | 6,20K |
| 2026-08-03 | $2,71 | +2,26 % | $2,67 | $2,79 | $2,67 | 16,00K |
| 2026-07-31 | $2,65 | -5,36 % | $2,79 | $2,79 | $2,63 | 16,10K |
| 2026-07-30 | $2,80 | +9,80 % | $2,54 | $2,80 | $2,54 | 15,30K |
| 2026-07-29 | $2,55 | +1,59 % | $2,51 | $2,60 | $2,51 | 5,00K |
| 2026-07-28 | $2,51 | +0,80 % | $2,50 | $2,55 | $2,50 | 4,30K |
| 2026-07-27 | $2,49 | -2,35 % | $2,56 | $2,60 | $2,49 | 9,70K |
| 2026-07-24 | $2,55 | +0,39 % | $2,55 | $2,56 | $2,49 | 10,20K |
| 2026-07-23 | $2,54 | +2,83 % | $2,50 | $2,60 | $2,48 | 6,90K |
| 2026-07-22 | $2,47 | -5,36 % | $2,60 | $2,65 | $2,44 | 12,30K |
| 2026-07-21 | $2,61 | -2,25 % | $2,54 | $2,69 | $2,41 | 30,50K |
| 2026-07-20 | $2,67 | -3,61 % | $2,71 | $2,74 | $2,50 | 15,80K |
| 2026-07-17 | $2,77 | -0,72 % | $2,80 | $2,85 | $2,72 | 12,50K |
| 2026-07-16 | $2,79 | +3,72 % | $2,69 | $2,85 | $2,68 | 24,00K |
| 2026-07-15 | $2,69 | +1,51 % | $2,68 | $2,72 | $2,54 | 30,60K |
| 2026-07-14 | $2,65 | +3,52 % | $2,56 | $2,66 | $2,56 | 27,20K |
| 2026-07-13 | $2,56 | +1,59 % | $2,52 | $2,60 | $2,52 | 4,80K |
| 2026-07-10 | $2,52 | -2,70 % | $2,56 | $2,56 | $2,52 | 4,30K |
| 2026-07-09 | $2,59 | +4,44 % | $2,53 | $2,70 | $2,53 | 39,90K |
| 2026-07-08 | $2,48 | +0,81 % | $2,49 | $2,54 | $2,46 | 21,00K |
| 2026-07-07 | $2,46 | -3,91 % | $2,57 | $2,61 | $2,46 | 48,40K |
| 2026-07-06 | $2,56 | 0,00 % | $2,52 | $2,75 | $2,52 | 44,60K |
| 2026-07-02 | $2,56 | +2,81 % | $2,54 | $2,57 | $2,43 | 17,70K |
| 2026-07-01 | $2,49 | +2,89 % | $2,37 | $2,83 | $2,30 | 41,30K |
| 2026-06-30 | $2,42 | +6,14 % | $2,35 | $2,42 | $2,35 | 44,20K |
| 2026-06-29 | $2,28 | +3,64 % | $2,37 | $2,37 | $2,28 | 8,60K |
| 2026-06-26 | $2,20 | 0,00 % | $2,20 | $2,20 | $2,20 | 0 |
| 2026-06-25 | $2,20 | +6,28 % | $2,19 | $2,27 | $2,15 | 26,30K |
| 2026-06-24 | $2,07 | -8,00 % | $2,25 | $2,32 | $2,07 | 20,50K |
| 2026-06-23 | $2,25 | +1,81 % | $2,11 | $2,31 | $2,03 | 9,80K |
| 2026-06-22 | $2,21 | +4,25 % | $2,19 | $2,23 | $2,14 | 44,20K |
| 2026-06-18 | $2,12 | +0,95 % | $2,10 | $2,17 | $2,10 | 17,80K |
| 2026-06-17 | $2,10 | 0,00 % | $2,17 | $2,17 | $2,09 | 11,20K |
| 2026-06-16 | $2,10 | -1,41 % | $2,09 | $2,13 | $2,09 | 14,40K |
| 2026-06-15 | $2,13 | +1,91 % | $2,08 | $2,37 | $2,08 | 88,40K |
| 2026-06-12 | $2,09 | +14,21 % | $2,03 | $2,22 | $1,93 | 33,90K |
| 2026-06-11 | $1,83 | -0,54 % | $1,90 | $2,15 | $1,83 | 22,90K |
| 2026-06-10 | $1,84 | -6,60 % | $2,00 | $2,00 | $1,83 | 14,40K |
| 2026-06-09 | $1,97 | -1,50 % | $2,06 | $2,19 | $1,91 | 17,60K |
| 2026-06-08 | $2,00 | +0,50 % | $1,98 | $2,10 | $1,91 | 14,40K |
| 2026-06-05 | $1,99 | -4,33 % | $2,03 | $2,10 | $1,86 | 16,60K |
| 2026-06-04 | $2,08 | +0,48 % | $2,26 | $2,26 | $2,08 | 12,60K |
| 2026-06-03 | $2,07 | +0,98 % | $2,04 | $2,07 | $2,03 | 8,00K |
| 2026-06-02 | $2,05 | 0,00 % | $2,06 | $2,15 | $2,03 | 19,60K |
| 2026-06-01 | $2,05 | -6,39 % | $2,16 | $2,30 | $1,97 | 55,50K |
| 2026-05-29 | $2,19 | -11,34 % | $2,53 | $2,61 | $2,11 | 120,60K |
| 2026-05-28 | $2,47 | +14,35 % | $2,28 | $2,49 | $2,21 | 136,70K |
| 2026-05-27 | $2,16 | -4,00 % | $2,30 | $2,40 | $2,14 | 20,70K |
| 2026-05-26 | $2,25 | +5,63 % | $2,14 | $2,29 | $2,04 | 29,60K |