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 | $2,58 | +0,78 % | $2,57 | $2,58 | $2,56 | 16,80K |
| 2026-09-30 | $2,56 | -1,54 % | $2,57 | $2,57 | $2,56 | 2,40K |
| 2026-09-29 | $2,60 | -2,62 % | $2,63 | $2,64 | $2,58 | 6,70K |
| 2026-09-28 | $2,67 | +1,52 % | $2,62 | $2,67 | $2,62 | 6,70K |
| 2026-09-25 | $2,63 | -1,50 % | $2,62 | $2,63 | $2,60 | 2,40K |
| 2026-09-24 | $2,67 | +1,91 % | $2,63 | $2,67 | $2,58 | 19,40K |
| 2026-09-23 | $2,62 | -3,32 % | $2,73 | $2,75 | $2,62 | 10,10K |
| 2026-09-22 | $2,71 | +1,12 % | $2,70 | $2,80 | $2,63 | 7,60K |
| 2026-09-21 | $2,68 | -2,90 % | $2,75 | $2,75 | $2,62 | 6,20K |
| 2026-09-18 | $2,76 | +3,37 % | $2,63 | $2,85 | $2,63 | 49,30K |
| 2026-09-17 | $2,67 | +2,69 % | $2,65 | $2,70 | $2,63 | 20,00K |
| 2026-09-16 | $2,60 | 0,00 % | $2,60 | $2,63 | $2,57 | 28,50K |
| 2026-09-15 | $2,60 | -1,89 % | $2,66 | $2,66 | $2,59 | 19,60K |
| 2026-09-14 | $2,65 | 0,00 % | $2,70 | $2,70 | $2,60 | 19,00K |
| 2026-09-11 | $2,65 | +2,71 % | $2,59 | $2,65 | $2,59 | 10,50K |
| 2026-09-10 | $2,58 | +3,61 % | $2,48 | $2,58 | $2,47 | 15,90K |
| 2026-09-09 | $2,49 | -0,80 % | $2,51 | $2,60 | $2,49 | 15,80K |
| 2026-09-08 | $2,51 | -1,57 % | $2,64 | $2,64 | $2,49 | 9,50K |
| 2026-09-04 | $2,55 | 0,00 % | $2,58 | $2,63 | $2,54 | 4,50K |
| 2026-09-03 | $2,55 | -1,54 % | $2,63 | $2,66 | $2,55 | 3,00K |
| 2026-09-02 | $2,59 | +3,19 % | $2,53 | $2,64 | $2,53 | 10,30K |
| 2026-09-01 | $2,51 | 0,00 % | $2,54 | $2,56 | $2,50 | 14,50K |
| 2026-08-31 | $2,51 | -4,20 % | $2,52 | $2,56 | $2,50 | 14,10K |
| 2026-08-28 | $2,62 | -1,50 % | $2,67 | $2,67 | $2,62 | 2,50K |
| 2026-08-27 | $2,66 | +2,70 % | $2,58 | $2,72 | $2,58 | 8,70K |
| 2026-08-26 | $2,59 | 0,00 % | $2,58 | $2,59 | $2,53 | 20,40K |
| 2026-08-25 | $2,59 | -5,82 % | $2,74 | $2,75 | $2,59 | 25,20K |
| 2026-08-24 | $2,75 | +3,38 % | $2,65 | $2,75 | $2,65 | 11,00K |
| 2026-08-21 | $2,66 | +1,53 % | $2,61 | $2,66 | $2,53 | 15,80K |
| 2026-08-20 | $2,62 | +0,77 % | $2,54 | $2,63 | $2,54 | 9,60K |
| 2026-08-19 | $2,60 | +0,39 % | $2,57 | $2,68 | $2,52 | 34,30K |
| 2026-08-18 | $2,59 | 0,00 % | $2,56 | $2,62 | $2,50 | 14,60K |
| 2026-08-17 | $2,59 | +1,57 % | $2,56 | $2,62 | $2,49 | 10,80K |
| 2026-08-14 | $2,55 | -1,54 % | $2,53 | $2,59 | $2,48 | 41,20K |
| 2026-08-13 | $2,59 | -1,89 % | $2,64 | $2,65 | $2,56 | 12,70K |
| 2026-08-12 | $2,64 | +0,76 % | $2,60 | $2,65 | $2,58 | 20,40K |
| 2026-08-11 | $2,62 | +1,55 % | $2,57 | $2,64 | $2,56 | 12,50K |
| 2026-08-10 | $2,58 | -2,27 % | $2,65 | $2,65 | $2,58 | 12,20K |
| 2026-08-07 | $2,64 | +3,13 % | $2,60 | $2,64 | $2,58 | 23,50K |
| 2026-08-06 | $2,56 | +0,79 % | $2,53 | $2,57 | $2,52 | 13,40K |
| 2026-08-05 | $2,54 | +2,83 % | $2,51 | $2,54 | $2,48 | 17,20K |
| 2026-08-04 | $2,47 | -4,63 % | $2,57 | $2,60 | $2,42 | 40,50K |
| 2026-08-03 | $2,59 | +1,17 % | $2,54 | $2,61 | $2,52 | 6,50K |
| 2026-07-31 | $2,56 | +0,20 % | $2,58 | $2,61 | $2,52 | 4,60K |
| 2026-07-30 | $2,56 | -0,58 % | $2,54 | $2,56 | $2,46 | 4,70K |
| 2026-07-29 | $2,57 | 0,00 % | $2,51 | $2,59 | $2,51 | 4,60K |
| 2026-07-28 | $2,57 | +1,18 % | $2,52 | $2,58 | $2,50 | 13,10K |
| 2026-07-27 | $2,54 | -0,39 % | $2,50 | $2,54 | $2,50 | 3,10K |
| 2026-07-24 | $2,55 | +2,00 % | $2,50 | $2,60 | $2,28 | 130,70K |
| 2026-07-23 | $2,50 | -1,19 % | $2,50 | $2,52 | $2,50 | 7,50K |
| 2026-07-22 | $2,53 | 0,00 % | $2,50 | $2,55 | $2,50 | 2,10K |
| 2026-07-21 | $2,53 | -2,69 % | $2,56 | $2,60 | $2,53 | 5,20K |
| 2026-07-20 | $2,60 | -1,14 % | $2,58 | $2,62 | $2,53 | 9,60K |
| 2026-07-17 | $2,63 | +3,14 % | $2,54 | $2,63 | $2,50 | 17,20K |
| 2026-07-16 | $2,55 | +2,82 % | $2,50 | $2,57 | $2,46 | 111,80K |
| 2026-07-15 | $2,48 | 0,00 % | $2,48 | $2,52 | $2,45 | 13,80K |
| 2026-07-14 | $2,48 | +0,81 % | $2,48 | $2,51 | $2,46 | 22,10K |
| 2026-07-13 | $2,46 | -1,99 % | $2,51 | $2,59 | $2,43 | 16,90K |
| 2026-07-10 | $2,51 | -1,57 % | $2,53 | $2,56 | $2,50 | 4,00K |
| 2026-07-09 | $2,55 | 0,00 % | $2,55 | $2,57 | $2,52 | 6,00K |
| 2026-07-08 | $2,55 | 0,00 % | $2,51 | $2,59 | $2,51 | 18,50K |
| 2026-07-07 | $2,55 | 0,00 % | $2,59 | $2,59 | $2,55 | 4,50K |
| 2026-07-06 | $2,55 | -3,04 % | $2,62 | $2,65 | $2,50 | 19,80K |
| 2026-07-02 | $2,63 | -1,13 % | $2,68 | $2,74 | $2,62 | 9,00K |
| 2026-07-01 | $2,66 | +1,14 % | $2,66 | $2,72 | $2,66 | 9,10K |
| 2026-06-30 | $2,63 | +0,77 % | $2,58 | $2,65 | $2,58 | 13,30K |
| 2026-06-29 | $2,61 | +2,76 % | $2,57 | $2,65 | $2,56 | 16,80K |
| 2026-06-26 | $2,54 | -0,39 % | $2,50 | $2,55 | $2,50 | 7,80K |
| 2026-06-25 | $2,55 | -1,54 % | $2,58 | $2,60 | $2,52 | 38,90K |
| 2026-06-24 | $2,59 | -0,38 % | $2,65 | $2,65 | $2,54 | 25,70K |
| 2026-06-23 | $2,60 | +5,26 % | $2,49 | $2,65 | $2,48 | 26,00K |
| 2026-06-22 | $2,47 | -2,37 % | $2,50 | $2,52 | $2,42 | 20,50K |
| 2026-06-18 | $2,53 | -1,56 % | $2,63 | $2,71 | $2,53 | 95,50K |
| 2026-06-17 | $2,57 | -1,91 % | $2,53 | $2,60 | $2,49 | 14,80K |
| 2026-06-16 | $2,62 | +6,50 % | $2,45 | $2,69 | $2,45 | 46,20K |
| 2026-06-15 | $2,46 | -3,53 % | $2,55 | $2,55 | $2,46 | 46,20K |
| 2026-06-12 | $2,55 | -1,92 % | $2,59 | $2,59 | $2,54 | 23,80K |
| 2026-06-11 | $2,60 | -1,14 % | $2,58 | $2,68 | $2,53 | 6,80K |
| 2026-06-10 | $2,63 | +1,54 % | $2,62 | $2,67 | $2,58 | 12,80K |
| 2026-06-09 | $2,59 | +0,39 % | $2,56 | $2,67 | $2,52 | 30,00K |
| 2026-06-08 | $2,58 | +3,20 % | $2,51 | $2,60 | $2,50 | 19,70K |
| 2026-06-05 | $2,50 | -4,94 % | $2,60 | $2,60 | $2,46 | 15,90K |
| 2026-06-04 | $2,63 | -1,87 % | $2,68 | $2,69 | $2,55 | 31,40K |
| 2026-06-03 | $2,68 | -1,47 % | $2,72 | $2,76 | $2,62 | 17,60K |
| 2026-06-02 | $2,72 | -3,03 % | $2,83 | $2,83 | $2,68 | 13,90K |
| 2026-06-01 | $2,81 | +4,66 % | $2,73 | $2,87 | $2,69 | 34,00K |
| 2026-05-29 | $2,68 | -5,30 % | $2,75 | $2,83 | $2,68 | 45,40K |
| 2026-05-28 | $2,83 | +1,43 % | $2,79 | $2,83 | $2,73 | 27,70K |
| 2026-05-27 | $2,79 | +3,33 % | $2,70 | $2,88 | $2,69 | 36,50K |
| 2026-05-26 | $2,70 | +5,47 % | $2,58 | $2,71 | $2,54 | 75,70K |