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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,82 | -5,41 % | $0,86 | $0,89 | $0,75 | 1,92M |
| 2026-10-01 | $0,87 | -28,93 % | $1,19 | $1,20 | $0,85 | 2,64M |
| 2026-09-30 | $1,22 | +1,24 % | $1,26 | $1,27 | $1,18 | 1,75M |
| 2026-09-29 | $1,21 | -25,62 % | $1,62 | $1,63 | $1,20 | 1,86M |
| 2026-09-28 | $1,62 | 0,00 % | $1,59 | $1,66 | $1,54 | 326,50K |
| 2026-09-25 | $1,62 | -6,36 % | $1,73 | $1,77 | $1,57 | 1,47M |
| 2026-09-24 | $1,73 | -1,14 % | $1,73 | $1,77 | $1,71 | 677,30K |
| 2026-09-23 | $1,75 | -3,85 % | $1,81 | $1,84 | $1,66 | 957,50K |
| 2026-09-22 | $1,82 | -2,15 % | $1,87 | $1,92 | $1,78 | 986,80K |
| 2026-09-21 | $1,86 | -1,06 % | $1,85 | $1,93 | $1,78 | 1,62M |
| 2026-09-18 | $1,88 | +5,03 % | $1,77 | $1,88 | $1,67 | 1,90M |
| 2026-09-17 | $1,79 | +5,29 % | $1,75 | $1,85 | $1,65 | 1,09M |
| 2026-09-16 | $1,70 | +10,39 % | $1,54 | $1,72 | $1,54 | 1,35M |
| 2026-09-15 | $1,54 | -3,75 % | $1,59 | $1,70 | $1,52 | 1,33M |
| 2026-09-14 | $1,60 | -0,62 % | $1,55 | $1,62 | $1,55 | 991,40K |
| 2026-09-11 | $1,61 | -0,62 % | $1,50 | $1,61 | $1,24 | 6,74M |
| 2026-09-10 | $1,62 | -4,14 % | $1,68 | $1,68 | $1,60 | 800,50K |
| 2026-09-09 | $1,69 | -1,74 % | $1,72 | $1,75 | $1,65 | 772,60K |
| 2026-09-08 | $1,72 | -3,91 % | $1,77 | $1,79 | $1,70 | 1,01M |
| 2026-09-04 | $1,79 | +1,13 % | $1,77 | $1,84 | $1,75 | 577,30K |
| 2026-09-03 | $1,77 | -1,12 % | $1,79 | $1,81 | $1,72 | 818,70K |
| 2026-09-02 | $1,79 | -3,24 % | $1,90 | $1,94 | $1,73 | 1,30M |
| 2026-09-01 | $1,85 | -10,19 % | $2,02 | $2,07 | $1,84 | 1,60M |
| 2026-08-31 | $2,06 | +10,16 % | $1,91 | $2,14 | $1,79 | 2,03M |
| 2026-08-28 | $1,87 | -3,61 % | $1,98 | $1,99 | $1,86 | 823,50K |
| 2026-08-27 | $1,94 | -1,02 % | $1,99 | $2,06 | $1,93 | 1,11M |
| 2026-08-26 | $1,96 | +2,08 % | $1,92 | $1,99 | $1,86 | 753,80K |
| 2026-08-25 | $1,92 | +3,23 % | $1,87 | $1,95 | $1,87 | 1,06M |
| 2026-08-24 | $1,86 | -5,10 % | $1,95 | $1,96 | $1,83 | 840,90K |
| 2026-08-21 | $1,96 | +7,69 % | $1,85 | $1,97 | $1,82 | 874,60K |
| 2026-08-20 | $1,82 | -9,00 % | $2,00 | $2,00 | $1,82 | 865,60K |
| 2026-08-19 | $2,00 | +3,63 % | $1,93 | $2,02 | $1,93 | 792,10K |
| 2026-08-18 | $1,93 | +6,63 % | $1,88 | $1,96 | $1,82 | 1,15M |
| 2026-08-17 | $1,81 | -10,40 % | $2,02 | $2,03 | $1,79 | 1,39M |
| 2026-08-14 | $2,02 | +1,51 % | $1,97 | $2,06 | $1,97 | 886,90K |
| 2026-08-13 | $1,99 | -1,97 % | $2,03 | $2,09 | $1,92 | 1,73M |
| 2026-08-12 | $2,03 | -3,33 % | $2,10 | $2,15 | $2,00 | 1,84M |
| 2026-08-11 | $2,10 | +7,14 % | $1,93 | $2,18 | $1,93 | 1,96M |
| 2026-08-10 | $1,96 | -7,55 % | $2,14 | $2,18 | $1,91 | 1,80M |
| 2026-08-07 | $2,12 | +8,72 % | $1,96 | $2,12 | $1,91 | 1,79M |
| 2026-08-06 | $1,95 | +2,09 % | $1,88 | $2,01 | $1,88 | 1,19M |
| 2026-08-05 | $1,91 | -2,55 % | $1,94 | $2,06 | $1,88 | 2,38M |
| 2026-08-04 | $1,96 | -0,51 % | $2,00 | $2,11 | $1,94 | 3,79M |
| 2026-08-03 | $1,97 | +2,60 % | $1,94 | $2,05 | $1,80 | 4,51M |
| 2026-07-31 | $1,92 | -72,61 % | $2,19 | $2,43 | $1,80 | 22,40M |
| 2026-07-30 | $7,01 | +2,19 % | $6,98 | $7,09 | $6,55 | 4,54M |
| 2026-07-29 | $6,86 | -3,24 % | $7,04 | $7,47 | $6,73 | 436,80K |
| 2026-07-28 | $7,09 | 0,00 % | $7,10 | $7,14 | $6,75 | 531,30K |
| 2026-07-27 | $7,09 | -4,32 % | $7,45 | $7,84 | $7,01 | 527,50K |
| 2026-07-24 | $7,41 | +4,51 % | $7,15 | $7,61 | $6,99 | 900,20K |
| 2026-07-23 | $7,09 | -1,25 % | $7,14 | $7,19 | $6,75 | 680,10K |
| 2026-07-22 | $7,18 | -8,71 % | $7,92 | $8,02 | $7,05 | 713,60K |
| 2026-07-21 | $7,86 | +5,29 % | $7,49 | $8,27 | $7,46 | 943,10K |
| 2026-07-20 | $7,47 | -21,45 % | $9,40 | $9,45 | $6,49 | 2,33M |
| 2026-07-17 | $9,51 | +1,39 % | $9,35 | $9,59 | $9,31 | 205,20K |
| 2026-07-16 | $9,38 | -1,57 % | $9,55 | $9,84 | $9,36 | 236,40K |
| 2026-07-15 | $9,53 | -4,80 % | $9,85 | $9,86 | $9,38 | 316,50K |
| 2026-07-14 | $10,01 | -0,40 % | $10,07 | $10,17 | $9,82 | 481,50K |
| 2026-07-13 | $10,05 | -2,80 % | $10,19 | $10,30 | $9,71 | 431,40K |
| 2026-07-10 | $10,34 | +1,37 % | $10,30 | $10,59 | $9,88 | 320,20K |
| 2026-07-09 | $10,20 | -4,40 % | $10,76 | $10,76 | $10,09 | 281,10K |
| 2026-07-08 | $10,67 | +6,17 % | $10,02 | $10,86 | $9,91 | 737,30K |
| 2026-07-07 | $10,05 | +4,47 % | $9,58 | $10,05 | $9,29 | 249,60K |
| 2026-07-06 | $9,62 | +0,21 % | $9,60 | $9,77 | $9,20 | 288,10K |
| 2026-07-02 | $9,60 | +0,52 % | $9,70 | $9,96 | $9,45 | 317,70K |
| 2026-07-01 | $9,55 | -2,25 % | $9,68 | $9,85 | $9,34 | 308,50K |
| 2026-06-30 | $9,77 | -3,12 % | $10,11 | $10,48 | $9,71 | 600,30K |
| 2026-06-29 | $10,09 | -1,22 % | $10,16 | $10,44 | $9,64 | 497,00K |
| 2026-06-26 | $10,21 | +7,93 % | $9,45 | $10,25 | $9,43 | 3,22M |
| 2026-06-25 | $9,46 | +3,73 % | $9,08 | $9,65 | $9,01 | 440,80K |
| 2026-06-24 | $9,12 | -5,49 % | $9,63 | $10,09 | $9,02 | 351,90K |
| 2026-06-23 | $9,65 | +7,22 % | $8,89 | $9,70 | $8,78 | 712,00K |
| 2026-06-22 | $9,00 | -0,22 % | $9,10 | $9,23 | $8,85 | 356,30K |
| 2026-06-18 | $9,02 | -4,04 % | $9,60 | $9,73 | $8,90 | 491,90K |
| 2026-06-17 | $9,40 | +3,30 % | $9,20 | $9,83 | $9,06 | 283,60K |
| 2026-06-16 | $9,10 | -5,60 % | $9,64 | $9,64 | $9,00 | 322,10K |
| 2026-06-15 | $9,64 | +1,47 % | $9,65 | $9,80 | $9,36 | 172,50K |
| 2026-06-12 | $9,50 | +5,56 % | $9,10 | $10,22 | $9,04 | 564,60K |
| 2026-06-11 | $9,00 | -1,21 % | $9,11 | $9,24 | $8,96 | 200,30K |
| 2026-06-10 | $9,11 | +4,83 % | $8,67 | $9,34 | $8,58 | 284,90K |
| 2026-06-09 | $8,69 | +2,24 % | $8,68 | $9,00 | $8,43 | 324,10K |
| 2026-06-08 | $8,50 | -6,39 % | $9,18 | $9,44 | $8,43 | 260,20K |
| 2026-06-05 | $9,08 | +0,11 % | $9,04 | $9,23 | $8,85 | 262,50K |
| 2026-06-04 | $9,07 | +0,78 % | $9,00 | $9,39 | $8,84 | 219,10K |
| 2026-06-03 | $9,00 | -2,49 % | $9,08 | $9,09 | $8,48 | 499,70K |
| 2026-06-02 | $9,23 | -6,01 % | $9,81 | $9,82 | $8,50 | 583,80K |
| 2026-06-01 | $9,82 | +7,91 % | $9,28 | $9,88 | $8,99 | 330,00K |
| 2026-05-29 | $9,10 | -0,11 % | $9,12 | $9,46 | $8,94 | 290,70K |
| 2026-05-28 | $9,11 | +1,45 % | $8,98 | $9,25 | $8,72 | 179,20K |
| 2026-05-27 | $8,98 | +0,11 % | $8,99 | $9,98 | $8,74 | 624,40K |