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 | $2,43 | -15,03 % | $2,81 | $2,99 | $2,39 | 269,50K |
| 2026-09-30 | $2,86 | -5,30 % | $3,05 | $3,11 | $2,79 | 353,60K |
| 2026-09-29 | $3,02 | +4,86 % | $2,88 | $3,02 | $2,80 | 258,10K |
| 2026-09-28 | $2,88 | +7,46 % | $2,68 | $2,88 | $2,61 | 216,20K |
| 2026-09-25 | $2,68 | -1,47 % | $2,74 | $2,80 | $2,65 | 243,00K |
| 2026-09-24 | $2,72 | +0,37 % | $2,72 | $2,75 | $2,50 | 284,70K |
| 2026-09-23 | $2,71 | +2,26 % | $2,66 | $2,78 | $2,60 | 309,00K |
| 2026-09-22 | $2,65 | +9,05 % | $2,50 | $2,71 | $2,45 | 520,10K |
| 2026-09-21 | $2,43 | +8,97 % | $2,28 | $2,47 | $2,18 | 323,10K |
| 2026-09-18 | $2,23 | +18,62 % | $1,99 | $2,30 | $1,90 | 589,60K |
| 2026-09-17 | $1,88 | +8,05 % | $1,75 | $2,00 | $1,75 | 391,80K |
| 2026-09-16 | $1,74 | -7,45 % | $1,95 | $2,03 | $1,66 | 464,30K |
| 2026-09-15 | $1,88 | -5,53 % | $2,01 | $2,09 | $1,86 | 413,40K |
| 2026-09-14 | $1,99 | -9,13 % | $2,29 | $2,36 | $1,96 | 396,20K |
| 2026-09-11 | $2,19 | -6,81 % | $2,42 | $2,43 | $2,10 | 496,00K |
| 2026-09-10 | $2,35 | +4,44 % | $2,30 | $2,46 | $2,27 | 518,70K |
| 2026-09-09 | $2,25 | +3,21 % | $2,15 | $2,29 | $2,10 | 252,40K |
| 2026-09-08 | $2,18 | +3,32 % | $2,10 | $2,21 | $2,08 | 519,50K |
| 2026-09-04 | $2,11 | +0,48 % | $2,14 | $2,15 | $2,09 | 105,30K |
| 2026-09-03 | $2,10 | +0,48 % | $2,08 | $2,16 | $2,06 | 193,80K |
| 2026-09-02 | $2,09 | -0,95 % | $2,08 | $2,10 | $2,06 | 51,10K |
| 2026-09-01 | $2,11 | +1,44 % | $2,14 | $2,14 | $2,05 | 55,80K |
| 2026-08-31 | $2,08 | -5,45 % | $2,21 | $2,21 | $2,01 | 108,30K |
| 2026-08-28 | $2,20 | 0,00 % | $2,18 | $2,24 | $2,13 | 114,20K |
| 2026-08-27 | $2,20 | +10,00 % | $2,05 | $2,20 | $1,98 | 356,80K |
| 2026-08-26 | $2,00 | +2,56 % | $2,02 | $2,02 | $1,93 | 63,90K |
| 2026-08-25 | $1,95 | -2,99 % | $2,00 | $2,01 | $1,86 | 95,80K |
| 2026-08-24 | $2,01 | +2,55 % | $1,97 | $2,04 | $1,96 | 48,00K |
| 2026-08-21 | $1,96 | -3,45 % | $2,02 | $2,05 | $1,95 | 44,00K |
| 2026-08-20 | $2,03 | -0,98 % | $2,02 | $2,12 | $2,00 | 117,10K |
| 2026-08-19 | $2,05 | -3,76 % | $2,08 | $2,13 | $1,97 | 100,90K |
| 2026-08-18 | $2,13 | -0,93 % | $2,10 | $2,17 | $2,05 | 128,00K |
| 2026-08-17 | $2,15 | -0,46 % | $2,11 | $2,16 | $2,00 | 158,10K |
| 2026-08-14 | $2,16 | +8,54 % | $2,00 | $2,16 | $1,95 | 171,50K |
| 2026-08-13 | $1,99 | -10,36 % | $2,26 | $2,28 | $1,98 | 218,00K |
| 2026-08-12 | $2,22 | -3,48 % | $2,31 | $2,44 | $2,21 | 78,70K |
| 2026-08-11 | $2,30 | -5,74 % | $2,46 | $2,46 | $2,21 | 126,50K |
| 2026-08-10 | $2,44 | +6,09 % | $2,39 | $2,59 | $2,25 | 470,30K |
| 2026-08-07 | $2,30 | +7,98 % | $2,24 | $2,43 | $2,15 | 165,60K |
| 2026-08-06 | $2,13 | 0,00 % | $2,21 | $2,25 | $2,11 | 69,60K |
| 2026-08-05 | $2,13 | -0,47 % | $2,11 | $2,24 | $2,10 | 65,70K |
| 2026-08-04 | $2,14 | +1,90 % | $2,17 | $2,35 | $2,08 | 92,30K |
| 2026-08-03 | $2,10 | +5,00 % | $2,00 | $2,60 | $2,00 | 241,40K |
| 2026-07-31 | $2,00 | +2,04 % | $1,88 | $2,08 | $1,85 | 146,00K |
| 2026-07-30 | $1,96 | +14,62 % | $1,77 | $2,02 | $1,76 | 82,60K |
| 2026-07-29 | $1,71 | -4,47 % | $1,85 | $1,85 | $1,60 | 209,70K |
| 2026-07-28 | $1,79 | -9,60 % | $1,96 | $2,05 | $1,75 | 184,30K |
| 2026-07-27 | $1,98 | +1,54 % | $2,00 | $2,21 | $1,85 | 151,60K |
| 2026-07-24 | $1,95 | -2,01 % | $2,00 | $2,22 | $1,83 | 196,20K |
| 2026-07-23 | $1,99 | -10,36 % | $2,19 | $2,24 | $1,93 | 225,80K |
| 2026-07-22 | $2,22 | -5,13 % | $2,34 | $2,35 | $2,22 | 32,80K |
| 2026-07-21 | $2,34 | +5,88 % | $2,21 | $2,44 | $2,15 | 77,00K |
| 2026-07-20 | $2,21 | -6,75 % | $2,45 | $2,53 | $2,10 | 222,00K |
| 2026-07-17 | $2,37 | -14,44 % | $2,76 | $2,78 | $2,15 | 217,60K |
| 2026-07-16 | $2,77 | -2,46 % | $2,84 | $2,85 | $2,60 | 171,20K |
| 2026-07-15 | $2,84 | +1,43 % | $2,81 | $2,94 | $2,72 | 103,10K |
| 2026-07-14 | $2,80 | -2,10 % | $2,85 | $2,85 | $2,59 | 76,40K |
| 2026-07-13 | $2,86 | +1,78 % | $2,76 | $2,87 | $2,70 | 70,90K |
| 2026-07-10 | $2,81 | +6,44 % | $2,68 | $2,87 | $2,55 | 224,70K |
| 2026-07-09 | $2,64 | +4,76 % | $2,62 | $2,70 | $2,58 | 126,10K |
| 2026-07-08 | $2,52 | -1,95 % | $2,61 | $2,75 | $2,50 | 83,40K |
| 2026-07-07 | $2,57 | -11,68 % | $2,94 | $2,94 | $2,56 | 169,60K |
| 2026-07-06 | $2,91 | +6,20 % | $2,75 | $2,98 | $2,75 | 169,30K |
| 2026-07-02 | $2,74 | -5,19 % | $2,92 | $2,92 | $2,68 | 140,00K |
| 2026-07-01 | $2,89 | -6,47 % | $3,11 | $3,11 | $2,85 | 130,30K |
| 2026-06-30 | $3,09 | +3,69 % | $3,04 | $3,20 | $2,99 | 342,00K |
| 2026-06-29 | $2,98 | -0,67 % | $3,02 | $3,10 | $2,96 | 217,30K |
| 2026-06-26 | $3,00 | 0,00 % | $2,99 | $3,04 | $2,90 | 370,00K |
| 2026-06-25 | $3,00 | +7,91 % | $2,88 | $3,03 | $2,70 | 252,70K |
| 2026-06-24 | $2,78 | -5,12 % | $2,86 | $2,95 | $2,68 | 126,50K |
| 2026-06-23 | $2,93 | +1,74 % | $2,86 | $3,05 | $2,81 | 93,30K |
| 2026-06-22 | $2,88 | +0,70 % | $2,91 | $2,99 | $2,81 | 84,20K |
| 2026-06-18 | $2,86 | -10,90 % | $3,27 | $3,27 | $2,80 | 166,20K |
| 2026-06-17 | $3,21 | -2,73 % | $3,23 | $3,39 | $3,08 | 709,00K |
| 2026-06-16 | $3,30 | +9,27 % | $3,00 | $3,50 | $2,58 | 496,60K |
| 2026-06-15 | $3,02 | -0,66 % | $3,12 | $3,22 | $3,02 | 92,10K |
| 2026-06-12 | $3,04 | 0,00 % | $3,07 | $3,21 | $3,04 | 134,60K |
| 2026-06-11 | $3,04 | +1,00 % | $3,04 | $3,08 | $2,95 | 70,00K |
| 2026-06-10 | $3,01 | +2,03 % | $2,98 | $3,13 | $2,92 | 45,10K |
| 2026-06-09 | $2,95 | -5,45 % | $3,11 | $3,19 | $2,93 | 185,70K |
| 2026-06-08 | $3,12 | 0,00 % | $3,13 | $3,30 | $3,05 | 187,00K |
| 2026-06-05 | $3,12 | -4,00 % | $3,24 | $3,26 | $3,00 | 368,60K |
| 2026-06-04 | $3,25 | +3,50 % | $3,14 | $3,35 | $3,10 | 98,50K |
| 2026-06-03 | $3,14 | -2,79 % | $3,27 | $3,27 | $3,06 | 205,40K |
| 2026-06-02 | $3,23 | -1,52 % | $3,28 | $3,37 | $3,15 | 130,60K |
| 2026-06-01 | $3,28 | -4,37 % | $3,40 | $3,43 | $3,21 | 180,20K |
| 2026-05-29 | $3,43 | -2,28 % | $3,46 | $3,52 | $3,30 | 308,40K |
| 2026-05-28 | $3,51 | +11,08 % | $3,19 | $3,59 | $3,18 | 446,60K |
| 2026-05-27 | $3,16 | +5,33 % | $3,10 | $3,36 | $3,06 | 322,70K |
| 2026-05-26 | $3,00 | -5,06 % | $3,22 | $3,36 | $3,00 | 752,00K |