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 | $1,92 | +3,23 % | $1,83 | $1,93 | $1,84 | 482,21K |
| 2026-09-30 | $1,86 | -4,12 % | $1,97 | $1,97 | $1,84 | 1,21M |
| 2026-09-29 | $1,94 | -3,48 % | $2,02 | $2,04 | $1,92 | 534,70K |
| 2026-09-28 | $2,01 | -5,19 % | $2,13 | $2,20 | $2,01 | 586,10K |
| 2026-09-25 | $2,12 | -3,64 % | $2,18 | $2,19 | $2,11 | 600,30K |
| 2026-09-24 | $2,20 | 0,00 % | $2,21 | $2,22 | $2,16 | 365,30K |
| 2026-09-23 | $2,20 | -5,17 % | $2,26 | $2,30 | $2,15 | 960,10K |
| 2026-09-22 | $2,32 | +1,31 % | $2,30 | $2,38 | $2,27 | 392,30K |
| 2026-09-21 | $2,29 | +2,23 % | $2,24 | $2,30 | $2,18 | 508,40K |
| 2026-09-18 | $2,24 | -5,08 % | $2,34 | $2,42 | $2,22 | 912,80K |
| 2026-09-17 | $2,36 | +0,85 % | $2,38 | $2,42 | $2,34 | 499,20K |
| 2026-09-16 | $2,34 | +0,86 % | $2,37 | $2,37 | $2,30 | 483,10K |
| 2026-09-15 | $2,32 | -2,52 % | $2,41 | $2,41 | $2,30 | 473,20K |
| 2026-09-14 | $2,38 | +0,42 % | $2,34 | $2,41 | $2,33 | 663,00K |
| 2026-09-11 | $2,37 | -5,58 % | $2,57 | $2,58 | $2,37 | 819,80K |
| 2026-09-10 | $2,51 | -1,18 % | $2,57 | $2,57 | $2,49 | 426,90K |
| 2026-09-09 | $2,54 | -1,55 % | $2,54 | $2,59 | $2,50 | 561,60K |
| 2026-09-08 | $2,58 | -3,37 % | $2,63 | $2,68 | $2,58 | 504,70K |
| 2026-09-04 | $2,67 | -0,74 % | $2,67 | $2,74 | $2,62 | 541,20K |
| 2026-09-03 | $2,69 | +7,17 % | $2,53 | $2,69 | $2,51 | 652,80K |
| 2026-09-02 | $2,51 | +0,40 % | $2,50 | $2,56 | $2,50 | 747,80K |
| 2026-09-01 | $2,50 | -0,79 % | $2,50 | $2,56 | $2,45 | 719,90K |
| 2026-08-31 | $2,52 | -3,08 % | $2,64 | $2,65 | $2,44 | 696,30K |
| 2026-08-28 | $2,60 | +2,77 % | $2,54 | $2,65 | $2,51 | 778,10K |
| 2026-08-27 | $2,53 | +1,61 % | $2,50 | $2,63 | $2,50 | 627,50K |
| 2026-08-26 | $2,49 | -1,97 % | $2,52 | $2,57 | $2,49 | 512,70K |
| 2026-08-25 | $2,54 | -2,68 % | $2,60 | $2,63 | $2,53 | 661,20K |
| 2026-08-24 | $2,61 | -5,09 % | $2,73 | $2,76 | $2,60 | 795,90K |
| 2026-08-21 | $2,75 | -1,08 % | $2,77 | $2,83 | $2,68 | 968,30K |
| 2026-08-20 | $2,78 | -4,47 % | $2,88 | $2,94 | $2,75 | 965,00K |
| 2026-08-19 | $2,91 | +6,99 % | $2,67 | $2,97 | $2,67 | 1,50M |
| 2026-08-18 | $2,72 | +6,25 % | $2,52 | $2,82 | $2,49 | 1,98M |
| 2026-08-17 | $2,56 | -1,54 % | $2,62 | $2,75 | $2,46 | 3,63M |
| 2026-08-14 | $2,60 | -46,17 % | $3,55 | $3,67 | $2,56 | 7,13M |
| 2026-08-13 | $4,83 | +4,09 % | $4,82 | $4,91 | $4,65 | 605,10K |
| 2026-08-12 | $4,64 | -2,93 % | $4,77 | $4,84 | $4,59 | 530,60K |
| 2026-08-11 | $4,78 | -4,97 % | $5,00 | $5,01 | $4,78 | 391,50K |
| 2026-08-10 | $5,03 | -2,71 % | $5,13 | $5,20 | $5,00 | 337,90K |
| 2026-08-07 | $5,17 | +1,17 % | $5,12 | $5,24 | $5,05 | 309,00K |
| 2026-08-06 | $5,11 | -3,22 % | $5,30 | $5,30 | $5,05 | 522,00K |
| 2026-08-05 | $5,28 | -3,65 % | $5,49 | $5,57 | $5,20 | 454,10K |
| 2026-08-04 | $5,48 | +1,29 % | $5,37 | $5,55 | $5,37 | 327,80K |
| 2026-08-03 | $5,41 | +1,12 % | $5,46 | $5,54 | $5,30 | 390,40K |
| 2026-07-31 | $5,35 | -0,56 % | $5,32 | $5,49 | $5,20 | 461,20K |
| 2026-07-30 | $5,38 | -1,28 % | $5,39 | $5,40 | $5,21 | 380,80K |
| 2026-07-29 | $5,45 | +3,22 % | $5,26 | $5,62 | $5,22 | 751,70K |
| 2026-07-28 | $5,28 | +3,73 % | $5,21 | $5,49 | $5,09 | 569,60K |
| 2026-07-27 | $5,09 | +3,25 % | $4,99 | $5,28 | $4,97 | 370,70K |
| 2026-07-24 | $4,93 | +2,07 % | $4,89 | $5,05 | $4,86 | 406,20K |
| 2026-07-23 | $4,83 | -2,42 % | $4,90 | $4,92 | $4,68 | 551,10K |
| 2026-07-22 | $4,95 | -2,17 % | $5,02 | $5,08 | $4,93 | 339,70K |
| 2026-07-21 | $5,06 | -2,69 % | $5,15 | $5,25 | $5,03 | 369,20K |
| 2026-07-20 | $5,20 | -0,38 % | $5,29 | $5,32 | $5,13 | 290,60K |
| 2026-07-17 | $5,22 | -0,19 % | $5,10 | $5,45 | $5,10 | 373,90K |
| 2026-07-16 | $5,23 | -1,13 % | $5,26 | $5,36 | $5,19 | 365,10K |
| 2026-07-15 | $5,29 | +4,96 % | $5,12 | $5,44 | $5,07 | 457,20K |
| 2026-07-14 | $5,04 | -1,37 % | $5,08 | $5,18 | $5,02 | 397,30K |
| 2026-07-13 | $5,11 | +1,39 % | $5,10 | $5,26 | $4,93 | 985,60K |
| 2026-07-10 | $5,04 | -0,20 % | $5,11 | $5,11 | $5,03 | 328,30K |
| 2026-07-09 | $5,05 | +2,43 % | $4,91 | $5,05 | $4,84 | 501,70K |
| 2026-07-08 | $4,93 | -3,14 % | $5,05 | $5,09 | $4,88 | 647,90K |
| 2026-07-07 | $5,09 | +3,25 % | $4,93 | $5,09 | $4,74 | 588,90K |
| 2026-07-06 | $4,93 | +1,65 % | $4,84 | $5,08 | $4,71 | 559,10K |
| 2026-07-02 | $4,85 | +1,04 % | $4,89 | $4,92 | $4,72 | 685,00K |
| 2026-07-01 | $4,80 | +12,94 % | $4,30 | $4,97 | $4,23 | 976,00K |
| 2026-06-30 | $4,25 | -1,39 % | $4,28 | $4,38 | $4,18 | 804,10K |
| 2026-06-29 | $4,31 | +2,13 % | $4,28 | $4,45 | $4,16 | 2,61M |
| 2026-06-26 | $4,22 | +0,72 % | $4,16 | $4,34 | $4,04 | 1,34M |
| 2026-06-25 | $4,19 | +0,24 % | $4,19 | $4,32 | $4,13 | 358,30K |
| 2026-06-24 | $4,18 | -0,48 % | $4,26 | $4,30 | $4,07 | 422,20K |
| 2026-06-23 | $4,20 | +2,44 % | $4,10 | $4,28 | $4,09 | 390,70K |
| 2026-06-22 | $4,10 | -1,44 % | $4,08 | $4,30 | $4,07 | 797,10K |
| 2026-06-18 | $4,16 | +5,58 % | $3,90 | $4,20 | $3,82 | 977,70K |
| 2026-06-17 | $3,94 | +3,68 % | $3,80 | $4,00 | $3,73 | 1,04M |
| 2026-06-16 | $3,80 | -4,76 % | $4,03 | $4,18 | $3,80 | 916,10K |
| 2026-06-15 | $3,99 | -3,39 % | $4,22 | $4,30 | $3,95 | 551,20K |
| 2026-06-12 | $4,13 | -0,96 % | $4,25 | $4,47 | $4,11 | 790,50K |
| 2026-06-11 | $4,17 | +7,20 % | $3,96 | $4,18 | $3,89 | 543,60K |
| 2026-06-10 | $3,89 | +0,78 % | $3,88 | $4,04 | $3,88 | 419,00K |
| 2026-06-09 | $3,86 | +0,26 % | $3,91 | $4,11 | $3,83 | 623,50K |
| 2026-06-08 | $3,85 | -2,53 % | $3,99 | $4,00 | $3,85 | 461,90K |
| 2026-06-05 | $3,95 | -2,47 % | $4,07 | $4,11 | $3,88 | 745,80K |
| 2026-06-04 | $4,05 | +7,43 % | $3,83 | $4,07 | $3,82 | 589,70K |
| 2026-06-03 | $3,77 | -3,83 % | $3,86 | $3,90 | $3,67 | 682,00K |
| 2026-06-02 | $3,92 | -2,49 % | $4,00 | $4,04 | $3,83 | 620,70K |
| 2026-06-01 | $4,02 | +4,69 % | $3,87 | $4,09 | $3,87 | 790,50K |
| 2026-05-29 | $3,84 | +0,52 % | $3,81 | $4,07 | $3,77 | 955,40K |
| 2026-05-28 | $3,82 | +0,53 % | $3,75 | $3,85 | $3,72 | 1,23M |
| 2026-05-27 | $3,80 | +0,53 % | $3,88 | $4,05 | $3,74 | 997,90K |
| 2026-05-26 | $3,78 | +5,59 % | $3,55 | $3,89 | $3,52 | 1,29M |