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 | $0,76 | -1,94 % | $0,79 | $0,81 | $0,75 | 829,50K |
| 2026-09-30 | $0,77 | -4,32 % | $0,81 | $0,84 | $0,76 | 577,70K |
| 2026-09-29 | $0,81 | -1,10 % | $0,82 | $0,85 | $0,80 | 541,40K |
| 2026-09-28 | $0,82 | -10,00 % | $0,89 | $0,90 | $0,82 | 782,80K |
| 2026-09-25 | $0,91 | +1,22 % | $0,90 | $0,94 | $0,86 | 1,38M |
| 2026-09-24 | $0,90 | -8,08 % | $0,98 | $1,00 | $0,88 | 1,28M |
| 2026-09-23 | $0,98 | -10,68 % | $1,08 | $1,09 | $0,98 | 2,10M |
| 2026-09-22 | $1,10 | -0,45 % | $1,17 | $1,19 | $1,09 | 1,27M |
| 2026-09-21 | $1,10 | -3,51 % | $1,01 | $1,13 | $1,00 | 1,13M |
| 2026-09-18 | $1,14 | -1,72 % | $1,16 | $1,17 | $1,12 | 532,90K |
| 2026-09-17 | $1,16 | 0,00 % | $1,20 | $1,20 | $1,16 | 604,20K |
| 2026-09-16 | $1,16 | -5,69 % | $1,23 | $1,25 | $1,15 | 1,13M |
| 2026-09-15 | $1,23 | -8,21 % | $1,36 | $1,36 | $1,22 | 1,12M |
| 2026-09-14 | $1,34 | -1,11 % | $1,43 | $1,43 | $1,32 | 1,15M |
| 2026-09-11 | $1,36 | -3,90 % | $1,43 | $1,44 | $1,35 | 337,80K |
| 2026-09-10 | $1,41 | -0,70 % | $1,42 | $1,45 | $1,38 | 417,70K |
| 2026-09-09 | $1,42 | -0,70 % | $1,44 | $1,47 | $1,37 | 723,80K |
| 2026-09-08 | $1,43 | -3,38 % | $1,44 | $1,49 | $1,40 | 627,60K |
| 2026-09-04 | $1,48 | +4,96 % | $1,47 | $1,51 | $1,43 | 1,80M |
| 2026-09-03 | $1,41 | +5,22 % | $1,38 | $1,42 | $1,36 | 676,30K |
| 2026-09-02 | $1,34 | -0,74 % | $1,34 | $1,36 | $1,32 | 363,50K |
| 2026-09-01 | $1,35 | -2,88 % | $1,39 | $1,39 | $1,33 | 544,50K |
| 2026-08-31 | $1,39 | -1,42 % | $1,40 | $1,42 | $1,39 | 296,60K |
| 2026-08-28 | $1,41 | 0,00 % | $1,43 | $1,48 | $1,39 | 826,20K |
| 2026-08-27 | $1,41 | +2,17 % | $1,43 | $1,48 | $1,40 | 963,70K |
| 2026-08-26 | $1,38 | -1,43 % | $1,41 | $1,43 | $1,36 | 465,40K |
| 2026-08-25 | $1,40 | +2,19 % | $1,37 | $1,42 | $1,35 | 603,60K |
| 2026-08-24 | $1,37 | -3,52 % | $1,43 | $1,43 | $1,35 | 650,80K |
| 2026-08-21 | $1,42 | 0,00 % | $1,45 | $1,50 | $1,41 | 473,50K |
| 2026-08-20 | $1,42 | -2,74 % | $1,44 | $1,47 | $1,41 | 470,00K |
| 2026-08-19 | $1,46 | +1,39 % | $1,45 | $1,47 | $1,41 | 512,60K |
| 2026-08-18 | $1,44 | +0,70 % | $1,41 | $1,47 | $1,39 | 391,20K |
| 2026-08-17 | $1,43 | -5,92 % | $1,48 | $1,49 | $1,40 | 948,50K |
| 2026-08-14 | $1,52 | -6,17 % | $1,59 | $1,69 | $1,51 | 1,13M |
| 2026-08-13 | $1,62 | +9,46 % | $1,41 | $1,65 | $1,36 | 2,19M |
| 2026-08-12 | $1,48 | -1,33 % | $1,51 | $1,53 | $1,45 | 1,08M |
| 2026-08-11 | $1,50 | +3,45 % | $1,47 | $1,52 | $1,42 | 977,30K |
| 2026-08-10 | $1,45 | -7,64 % | $1,59 | $1,62 | $1,44 | 1,70M |
| 2026-08-07 | $1,57 | +2,61 % | $1,58 | $1,62 | $1,55 | 829,60K |
| 2026-08-06 | $1,53 | -2,55 % | $1,54 | $1,62 | $1,53 | 485,10K |
| 2026-08-05 | $1,57 | -3,09 % | $1,59 | $1,62 | $1,54 | 1,02M |
| 2026-08-04 | $1,62 | +3,18 % | $1,61 | $1,65 | $1,58 | 1,57M |
| 2026-08-03 | $1,57 | -4,27 % | $1,67 | $1,70 | $1,55 | 1,53M |
| 2026-07-31 | $1,64 | -17,59 % | $1,92 | $2,00 | $1,58 | 2,89M |
| 2026-07-30 | $1,99 | +44,20 % | $1,40 | $2,09 | $1,40 | 4,57M |
| 2026-07-29 | $1,38 | -9,21 % | $1,50 | $1,50 | $1,37 | 1,16M |
| 2026-07-28 | $1,52 | +4,11 % | $1,48 | $1,55 | $1,46 | 1,46M |
| 2026-07-27 | $1,46 | +0,69 % | $1,51 | $1,59 | $1,44 | 1,25M |
| 2026-07-24 | $1,45 | -14,71 % | $1,68 | $1,68 | $1,45 | 1,46M |
| 2026-07-23 | $1,70 | -18,27 % | $1,99 | $2,02 | $1,70 | 2,56M |
| 2026-07-22 | $2,08 | +45,45 % | $1,49 | $2,29 | $1,49 | 18,78M |
| 2026-07-21 | $1,43 | +2,14 % | $1,42 | $1,55 | $1,40 | 1,35M |
| 2026-07-20 | $1,40 | -4,76 % | $1,47 | $1,50 | $1,35 | 4,72M |
| 2026-07-17 | $1,47 | -0,68 % | $1,44 | $1,49 | $1,38 | 425,00K |
| 2026-07-16 | $1,48 | -6,92 % | $1,61 | $1,66 | $1,48 | 703,00K |
| 2026-07-15 | $1,59 | -1,85 % | $1,65 | $1,78 | $1,57 | 693,50K |
| 2026-07-14 | $1,62 | -0,61 % | $1,63 | $1,66 | $1,62 | 308,80K |
| 2026-07-13 | $1,63 | -5,78 % | $1,71 | $1,78 | $1,59 | 499,40K |
| 2026-07-10 | $1,73 | -4,95 % | $1,81 | $1,81 | $1,65 | 742,10K |
| 2026-07-09 | $1,82 | 0,00 % | $1,85 | $1,85 | $1,78 | 293,00K |
| 2026-07-08 | $1,82 | +1,11 % | $1,77 | $1,84 | $1,71 | 471,70K |
| 2026-07-07 | $1,80 | -5,26 % | $1,90 | $1,92 | $1,76 | 825,10K |
| 2026-07-06 | $1,90 | -6,86 % | $2,01 | $2,09 | $1,90 | 475,50K |
| 2026-07-02 | $2,04 | -1,45 % | $2,04 | $2,17 | $1,98 | 667,50K |
| 2026-07-01 | $2,07 | -1,90 % | $2,10 | $2,15 | $2,01 | 920,50K |
| 2026-06-30 | $2,11 | +4,46 % | $2,00 | $2,13 | $1,98 | 940,60K |
| 2026-06-29 | $2,02 | +1,00 % | $2,03 | $2,07 | $1,95 | 307,80K |
| 2026-06-26 | $2,00 | +3,63 % | $1,99 | $2,04 | $1,85 | 538,50K |
| 2026-06-25 | $1,93 | -0,52 % | $1,95 | $2,03 | $1,91 | 291,30K |
| 2026-06-24 | $1,94 | -2,02 % | $2,01 | $2,05 | $1,91 | 403,50K |
| 2026-06-23 | $1,98 | +4,21 % | $1,84 | $2,01 | $1,78 | 493,80K |
| 2026-06-22 | $1,90 | -5,47 % | $2,09 | $2,18 | $1,88 | 1,36M |
| 2026-06-18 | $2,01 | +3,08 % | $1,98 | $2,03 | $1,94 | 460,50K |
| 2026-06-17 | $1,95 | -1,52 % | $1,98 | $2,09 | $1,95 | 529,90K |
| 2026-06-16 | $1,98 | -2,94 % | $2,05 | $2,12 | $1,98 | 501,40K |
| 2026-06-15 | $2,04 | +2,51 % | $2,08 | $2,13 | $2,04 | 462,90K |
| 2026-06-12 | $1,99 | -3,86 % | $2,11 | $2,12 | $1,97 | 390,30K |
| 2026-06-11 | $2,07 | +2,99 % | $2,02 | $2,10 | $1,98 | 533,10K |
| 2026-06-10 | $2,01 | -4,74 % | $2,10 | $2,17 | $1,95 | 651,50K |
| 2026-06-09 | $2,11 | -5,17 % | $2,27 | $2,31 | $2,10 | 787,90K |
| 2026-06-08 | $2,22 | -2,84 % | $2,32 | $2,38 | $2,21 | 469,00K |
| 2026-06-05 | $2,29 | -10,20 % | $2,56 | $2,56 | $2,25 | 979,30K |
| 2026-06-04 | $2,55 | 0,00 % | $2,53 | $2,63 | $2,52 | 393,50K |
| 2026-06-03 | $2,55 | -6,25 % | $2,68 | $2,68 | $2,54 | 636,80K |
| 2026-06-02 | $2,72 | -4,56 % | $2,80 | $2,85 | $2,68 | 654,50K |
| 2026-06-01 | $2,85 | -2,40 % | $2,92 | $2,94 | $2,77 | 684,50K |
| 2026-05-29 | $2,92 | +1,74 % | $2,91 | $3,06 | $2,80 | 754,30K |
| 2026-05-28 | $2,87 | +3,61 % | $2,78 | $2,95 | $2,75 | 448,00K |
| 2026-05-27 | $2,77 | -5,14 % | $2,95 | $3,01 | $2,77 | 726,80K |
| 2026-05-26 | $2,92 | -2,67 % | $3,03 | $3,17 | $2,92 | 630,10K |