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 | $2,50 | +2,46 % | $2,57 | $2,57 | $2,39 | 13,30K |
| 2026-09-30 | $2,44 | -5,43 % | $2,51 | $2,61 | $2,35 | 16,80K |
| 2026-09-29 | $2,58 | +2,79 % | $2,54 | $2,60 | $2,38 | 14,90K |
| 2026-09-28 | $2,51 | -5,99 % | $2,67 | $2,67 | $2,40 | 53,00K |
| 2026-09-25 | $2,67 | -7,45 % | $2,82 | $2,97 | $2,67 | 58,90K |
| 2026-09-24 | $2,88 | -2,86 % | $3,06 | $3,06 | $2,80 | 36,80K |
| 2026-09-23 | $2,97 | -0,34 % | $2,97 | $3,00 | $2,90 | 37,20K |
| 2026-09-22 | $2,98 | +3,83 % | $2,90 | $3,68 | $2,86 | 455,70K |
| 2026-09-21 | $2,87 | +0,35 % | $2,96 | $2,96 | $2,86 | 17,10K |
| 2026-09-18 | $2,86 | -4,98 % | $3,05 | $3,14 | $2,86 | 17,60K |
| 2026-09-17 | $3,01 | +2,73 % | $2,97 | $3,06 | $2,96 | 10,90K |
| 2026-09-16 | $2,93 | -2,66 % | $3,02 | $3,19 | $2,88 | 22,00K |
| 2026-09-15 | $3,01 | -11,73 % | $3,45 | $3,45 | $3,00 | 57,80K |
| 2026-09-14 | $3,41 | +11,80 % | $3,12 | $3,56 | $3,06 | 73,00K |
| 2026-09-11 | $3,05 | -3,17 % | $3,17 | $3,20 | $3,00 | 21,00K |
| 2026-09-10 | $3,15 | +1,94 % | $3,05 | $3,41 | $3,05 | 41,70K |
| 2026-09-09 | $3,09 | +0,32 % | $3,06 | $3,24 | $2,94 | 29,50K |
| 2026-09-08 | $3,08 | -6,10 % | $3,20 | $3,28 | $3,06 | 41,00K |
| 2026-09-04 | $3,28 | +0,61 % | $3,36 | $3,61 | $3,27 | 25,00K |
| 2026-09-03 | $3,26 | -4,96 % | $3,46 | $3,49 | $3,26 | 20,60K |
| 2026-09-02 | $3,43 | +2,39 % | $3,35 | $3,52 | $3,27 | 35,00K |
| 2026-09-01 | $3,35 | -5,37 % | $3,39 | $3,57 | $3,22 | 59,20K |
| 2026-08-31 | $3,54 | -15,31 % | $3,00 | $3,65 | $2,88 | 258,20K |
| 2026-08-28 | $4,18 | -14,52 % | $5,15 | $5,15 | $4,10 | 254,80K |
| 2026-08-27 | $4,89 | -2,40 % | $4,94 | $5,00 | $4,71 | 86,80K |
| 2026-08-26 | $5,01 | -3,09 % | $4,67 | $5,40 | $4,62 | 222,70K |
| 2026-08-25 | $5,17 | -8,66 % | $5,58 | $5,69 | $4,93 | 221,80K |
| 2026-08-24 | $5,66 | -8,71 % | $5,65 | $6,00 | $5,42 | 623,30K |
| 2026-08-21 | $6,20 | +19,92 % | $8,25 | $11,20 | $5,50 | 52,41M |
| 2026-08-20 | $5,17 | +7,71 % | $4,80 | $5,23 | $4,80 | 36,00K |
| 2026-08-19 | $4,80 | -5,14 % | $4,94 | $5,04 | $4,74 | 24,20K |
| 2026-08-18 | $5,06 | -2,32 % | $4,98 | $5,18 | $4,80 | 29,60K |
| 2026-08-17 | $5,18 | -1,15 % | $5,10 | $5,25 | $4,82 | 39,30K |
| 2026-08-14 | $5,24 | -12,67 % | $5,86 | $6,06 | $5,01 | 106,00K |
| 2026-08-13 | $6,00 | +30,15 % | $4,62 | $6,10 | $4,62 | 223,50K |
| 2026-08-12 | $4,61 | -1,91 % | $4,60 | $4,98 | $4,56 | 25,20K |
| 2026-08-11 | $4,70 | -11,49 % | $5,33 | $5,48 | $4,61 | 37,10K |
| 2026-08-10 | $5,31 | +4,12 % | $5,31 | $5,77 | $5,27 | 39,60K |
| 2026-08-07 | $5,10 | -9,33 % | $5,30 | $5,63 | $4,76 | 119,20K |
| 2026-08-06 | $5,63 | -2,60 % | $5,93 | $5,93 | $5,40 | 21,07K |
| 2026-08-05 | $5,78 | -25,96 % | $6,60 | $6,60 | $5,32 | 88,62K |
| 2026-08-04 | $7,80 | +4,00 % | $7,28 | $8,25 | $7,28 | 42,08K |
| 2026-08-03 | $7,50 | +11,11 % | $6,75 | $7,88 | $6,75 | 168,52K |
| 2026-07-31 | $6,75 | -8,16 % | $6,68 | $7,20 | $6,22 | 307,41K |
| 2026-07-30 | $7,35 | -1,01 % | $7,05 | $7,65 | $7,05 | 18,35K |
| 2026-07-29 | $7,43 | -10,00 % | $8,10 | $8,18 | $7,20 | 25,79K |
| 2026-07-28 | $8,25 | -3,51 % | $8,25 | $8,32 | $7,43 | 31,04K |
| 2026-07-27 | $8,55 | -5,79 % | $9,52 | $9,52 | $8,02 | 36,93K |
| 2026-07-24 | $9,07 | -20,92 % | $11,40 | $11,40 | $8,25 | 93,59K |
| 2026-07-23 | $11,48 | -12,57 % | $13,13 | $13,13 | $10,57 | 73,32K |
| 2026-07-22 | $13,13 | +2,94 % | $10,27 | $15,00 | $10,27 | 315,22K |
| 2026-07-21 | $12,75 | +3,03 % | $17,10 | $17,92 | $11,63 | 4,70M |
| 2026-07-20 | $12,38 | -4,62 % | $13,13 | $13,13 | $12,23 | 8,75K |
| 2026-07-17 | $12,98 | -0,57 % | $12,75 | $13,20 | $11,93 | 6,25K |
| 2026-07-16 | $13,05 | -2,79 % | $13,65 | $13,80 | $12,82 | 4,81K |
| 2026-07-15 | $13,43 | +0,56 % | $13,05 | $13,73 | $12,75 | 5,35K |
| 2026-07-14 | $13,35 | -2,20 % | $13,50 | $13,57 | $12,90 | 11,06K |
| 2026-07-13 | $13,65 | -4,21 % | $14,32 | $14,32 | $13,57 | 8,36K |
| 2026-07-10 | $14,25 | -3,06 % | $14,48 | $14,70 | $14,25 | 9,67K |
| 2026-07-09 | $14,70 | +1,55 % | $14,32 | $15,30 | $14,25 | 9,10K |
| 2026-07-08 | $14,48 | -10,65 % | $15,60 | $15,75 | $13,20 | 42,10K |
| 2026-07-07 | $16,20 | -2,26 % | $16,65 | $16,95 | $15,60 | 15,89K |
| 2026-07-06 | $16,58 | -0,90 % | $15,98 | $17,25 | $15,98 | 13,53K |
| 2026-07-02 | $16,73 | +3,72 % | $16,65 | $17,02 | $15,98 | 20,17K |
| 2026-07-01 | $16,13 | +0,47 % | $16,65 | $16,65 | $15,60 | 17,82K |
| 2026-06-30 | $16,05 | +1,90 % | $15,23 | $16,27 | $15,00 | 29,72K |
| 2026-06-29 | $15,75 | -25,00 % | $15,52 | $16,50 | $14,63 | 47,56K |
| 2026-06-26 | $21,00 | +18,14 % | $17,55 | $22,35 | $17,48 | 298,18K |
| 2026-06-25 | $17,77 | -6,32 % | $18,00 | $18,75 | $16,80 | 55,55K |
| 2026-06-24 | $18,98 | +7,20 % | $18,00 | $21,00 | $17,77 | 168,28K |
| 2026-06-23 | $17,70 | +2,61 % | $16,88 | $19,27 | $16,65 | 70,79K |
| 2026-06-22 | $17,25 | -3,36 % | $18,00 | $18,00 | $16,95 | 12,58K |
| 2026-06-18 | $17,85 | +3,48 % | $17,70 | $17,85 | $17,02 | 12,51K |
| 2026-06-17 | $17,25 | -2,13 % | $17,40 | $17,70 | $16,80 | 24,31K |
| 2026-06-16 | $17,63 | -0,42 % | $17,70 | $18,60 | $17,55 | 19,07K |
| 2026-06-15 | $17,70 | -1,26 % | $18,00 | $19,05 | $17,48 | 27,00K |
| 2026-06-12 | $17,92 | +4,37 % | $17,17 | $18,30 | $16,88 | 23,34K |
| 2026-06-11 | $17,17 | +1,78 % | $16,65 | $17,63 | $16,65 | 28,24K |
| 2026-06-10 | $16,88 | -3,02 % | $16,80 | $17,25 | $16,05 | 26,71K |
| 2026-06-09 | $17,40 | +0,43 % | $17,63 | $17,63 | $16,58 | 21,06K |
| 2026-06-08 | $17,33 | -4,55 % | $18,00 | $18,38 | $16,88 | 25,55K |
| 2026-06-05 | $18,15 | -5,10 % | $19,20 | $19,42 | $18,00 | 34,06K |
| 2026-06-04 | $19,13 | +1,59 % | $19,05 | $20,17 | $18,15 | 39,54K |
| 2026-06-03 | $18,83 | -9,71 % | $20,63 | $20,63 | $18,75 | 31,17K |
| 2026-06-02 | $20,85 | +6,11 % | $19,95 | $20,92 | $18,67 | 59,02K |
| 2026-06-01 | $19,65 | +2,34 % | $19,27 | $21,38 | $18,67 | 61,16K |
| 2026-05-29 | $19,20 | -11,72 % | $20,33 | $20,40 | $18,52 | 64,36K |
| 2026-05-28 | $21,75 | +20,83 % | $18,60 | $21,75 | $18,38 | 130,82K |
| 2026-05-27 | $18,00 | +4,35 % | $16,73 | $18,30 | $16,50 | 122,06K |
| 2026-05-26 | $17,25 | -3,36 % | $17,77 | $18,00 | $16,58 | 82,84K |