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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,93 | 0,00 % | $0,93 | $0,95 | $0,91 | 109,60K |
| 2026-10-01 | $0,93 | -3,12 % | $0,94 | $0,96 | $0,91 | 170,30K |
| 2026-09-30 | $0,96 | -3,03 % | $0,97 | $0,98 | $0,92 | 401,80K |
| 2026-09-29 | $0,99 | -13,91 % | $1,09 | $1,09 | $0,92 | 1,29M |
| 2026-09-28 | $1,15 | -31,14 % | $2,06 | $2,13 | $1,10 | 35,36M |
| 2026-09-25 | $1,67 | -8,74 % | $1,85 | $1,85 | $1,63 | 176,00K |
| 2026-09-24 | $1,83 | +2,81 % | $1,76 | $1,85 | $1,69 | 101,50K |
| 2026-09-23 | $1,78 | -10,55 % | $1,97 | $2,00 | $1,78 | 109,80K |
| 2026-09-22 | $1,99 | -2,93 % | $2,08 | $2,10 | $1,90 | 128,40K |
| 2026-09-21 | $2,05 | +3,02 % | $1,99 | $2,08 | $1,92 | 361,80K |
| 2026-09-18 | $1,99 | +6,99 % | $1,92 | $2,15 | $1,89 | 281,20K |
| 2026-09-17 | $1,86 | -11,00 % | $2,04 | $2,05 | $1,84 | 125,20K |
| 2026-09-16 | $2,09 | -3,69 % | $2,18 | $2,18 | $2,08 | 54,50K |
| 2026-09-15 | $2,17 | +2,36 % | $2,17 | $2,17 | $2,07 | 97,30K |
| 2026-09-14 | $2,12 | -4,50 % | $2,25 | $2,28 | $2,06 | 56,40K |
| 2026-09-11 | $2,22 | +8,29 % | $2,11 | $2,23 | $2,03 | 141,00K |
| 2026-09-10 | $2,05 | -11,64 % | $2,24 | $2,30 | $2,03 | 286,60K |
| 2026-09-09 | $2,32 | +6,42 % | $2,20 | $2,61 | $2,13 | 5,08M |
| 2026-09-08 | $2,18 | +15,96 % | $1,89 | $2,27 | $1,89 | 500,00K |
| 2026-09-04 | $1,88 | -1,05 % | $1,88 | $1,98 | $1,87 | 90,20K |
| 2026-09-03 | $1,90 | -8,21 % | $2,10 | $2,16 | $1,86 | 251,20K |
| 2026-09-02 | $2,07 | -25,00 % | $2,47 | $2,64 | $2,06 | 509,10K |
| 2026-09-01 | $2,76 | +10,40 % | $2,68 | $2,86 | $2,53 | 3,57M |
| 2026-08-31 | $2,50 | +8,70 % | $2,23 | $2,58 | $2,22 | 13,66M |
| 2026-08-28 | $2,30 | -7,63 % | $2,44 | $2,44 | $2,22 | 95,80K |
| 2026-08-27 | $2,49 | +1,63 % | $2,62 | $2,62 | $2,35 | 213,50K |
| 2026-08-26 | $2,45 | +6,99 % | $2,23 | $2,57 | $2,20 | 377,20K |
| 2026-08-25 | $2,29 | +7,51 % | $2,10 | $2,35 | $2,10 | 208,90K |
| 2026-08-24 | $2,13 | -4,91 % | $2,20 | $2,29 | $2,10 | 39,90K |
| 2026-08-21 | $2,24 | +2,28 % | $2,18 | $2,34 | $2,17 | 70,50K |
| 2026-08-20 | $2,19 | -2,23 % | $2,17 | $2,24 | $2,13 | 85,10K |
| 2026-08-19 | $2,24 | -2,61 % | $2,23 | $2,35 | $2,16 | 80,20K |
| 2026-08-18 | $2,30 | +6,48 % | $2,14 | $2,30 | $2,04 | 102,30K |
| 2026-08-17 | $2,16 | -4,85 % | $2,15 | $2,25 | $2,13 | 32,70K |
| 2026-08-14 | $2,27 | -2,58 % | $2,33 | $2,33 | $2,07 | 106,30K |
| 2026-08-13 | $2,33 | -1,27 % | $2,34 | $2,35 | $2,17 | 287,10K |
| 2026-08-12 | $2,36 | 0,00 % | $2,30 | $2,46 | $2,22 | 70,50K |
| 2026-08-11 | $2,36 | +0,43 % | $2,26 | $2,38 | $2,24 | 46,60K |
| 2026-08-10 | $2,35 | +5,86 % | $2,19 | $2,45 | $2,18 | 194,40K |
| 2026-08-07 | $2,22 | -0,45 % | $2,19 | $2,27 | $2,14 | 46,20K |
| 2026-08-06 | $2,23 | -3,46 % | $2,26 | $2,36 | $2,13 | 102,60K |
| 2026-08-05 | $2,31 | +4,05 % | $2,21 | $2,50 | $2,21 | 163,90K |
| 2026-08-04 | $2,22 | +2,78 % | $2,12 | $2,32 | $2,02 | 165,40K |
| 2026-08-03 | $2,16 | +6,93 % | $2,00 | $2,24 | $1,95 | 240,50K |
| 2026-07-31 | $2,02 | +4,66 % | $1,90 | $2,16 | $1,90 | 255,40K |
| 2026-07-30 | $1,93 | -2,53 % | $1,99 | $1,99 | $1,85 | 113,60K |
| 2026-07-29 | $1,98 | -5,71 % | $2,01 | $2,05 | $1,80 | 144,20K |
| 2026-07-28 | $2,10 | -16,00 % | $2,26 | $2,50 | $1,93 | 290,40K |
| 2026-07-27 | $2,50 | -5,30 % | $2,43 | $2,83 | $2,26 | 297,40K |
| 2026-07-24 | $2,64 | -13,73 % | $2,96 | $2,98 | $2,56 | 303,10K |
| 2026-07-23 | $3,06 | -10,26 % | $3,55 | $3,55 | $2,77 | 2,06M |
| 2026-07-22 | $3,41 | +83,33 % | $6,49 | $6,85 | $3,00 | 79,57M |
| 2026-07-21 | $1,86 | -3,63 % | $1,87 | $1,92 | $1,73 | 47,40K |
| 2026-07-20 | $1,93 | +2,12 % | $1,87 | $1,97 | $1,84 | 35,10K |
| 2026-07-17 | $1,89 | +2,16 % | $1,74 | $1,95 | $1,66 | 90,60K |
| 2026-07-16 | $1,85 | -23,87 % | $2,28 | $2,28 | $1,76 | 194,90K |
| 2026-07-15 | $2,43 | -4,71 % | $2,36 | $2,85 | $2,15 | 983,10K |
| 2026-07-14 | $2,55 | -6,59 % | $2,65 | $2,70 | $2,50 | 81,90K |
| 2026-07-13 | $2,73 | +4,60 % | $2,54 | $2,92 | $2,41 | 241,20K |
| 2026-07-10 | $2,61 | -1,14 % | $2,52 | $2,75 | $2,37 | 214,10K |
| 2026-07-09 | $2,64 | +10,92 % | $2,30 | $2,80 | $2,29 | 286,10K |
| 2026-07-08 | $2,38 | -0,42 % | $2,40 | $2,40 | $2,10 | 107,30K |
| 2026-07-07 | $2,39 | -12,77 % | $2,73 | $2,82 | $2,31 | 228,00K |
| 2026-07-06 | $2,74 | -0,36 % | $2,82 | $3,10 | $2,41 | 684,60K |
| 2026-07-02 | $2,75 | -16,67 % | $3,15 | $3,25 | $2,61 | 774,60K |
| 2026-07-01 | $3,30 | +5,10 % | $3,23 | $3,50 | $3,09 | 308,50K |
| 2026-06-30 | $3,14 | -9,77 % | $3,43 | $3,59 | $2,96 | 303,80K |
| 2026-06-29 | $3,48 | -0,85 % | $3,53 | $3,59 | $3,27 | 290,40K |
| 2026-06-26 | $3,51 | +2,33 % | $3,50 | $3,80 | $3,35 | 406,50K |
| 2026-06-25 | $3,43 | -7,80 % | $3,75 | $4,04 | $3,26 | 668,80K |
| 2026-06-24 | $3,72 | -6,30 % | $3,90 | $4,29 | $3,46 | 530,90K |
| 2026-06-23 | $3,97 | +8,77 % | $3,53 | $4,72 | $3,42 | 383,80K |
| 2026-06-22 | $3,65 | -6,41 % | $3,82 | $4,22 | $3,49 | 154,00K |
| 2026-06-18 | $3,90 | -35,00 % | $5,60 | $5,90 | $3,70 | 183,08K |
| 2026-06-17 | $6,00 | -17,81 % | $7,30 | $7,50 | $5,80 | 106,59K |
| 2026-06-16 | $7,30 | -1,35 % | $7,20 | $7,50 | $7,20 | 7,40K |
| 2026-06-15 | $7,40 | -3,90 % | $7,70 | $7,70 | $7,10 | 20,35K |
| 2026-06-12 | $7,70 | +6,94 % | $7,20 | $7,70 | $6,70 | 29,98K |
| 2026-06-11 | $7,20 | -5,26 % | $7,50 | $7,70 | $7,20 | 17,59K |
| 2026-06-10 | $7,60 | +11,76 % | $6,80 | $7,80 | $6,70 | 52,91K |
| 2026-06-09 | $6,80 | +6,25 % | $6,50 | $7,30 | $6,10 | 26,08K |
| 2026-06-08 | $6,40 | -4,48 % | $6,70 | $6,70 | $6,20 | 32,15K |
| 2026-06-05 | $6,70 | -1,47 % | $7,00 | $7,10 | $6,20 | 35,55K |
| 2026-06-04 | $6,80 | +4,62 % | $6,50 | $7,70 | $6,40 | 70,36K |
| 2026-06-03 | $6,50 | +4,84 % | $6,20 | $6,50 | $6,10 | 23,74K |
| 2026-06-02 | $6,20 | -4,62 % | $6,30 | $6,30 | $5,90 | 44,66K |
| 2026-06-01 | $6,50 | -4,41 % | $6,70 | $6,70 | $6,10 | 50,28K |
| 2026-05-29 | $6,80 | -6,85 % | $7,20 | $7,20 | $6,60 | 42,48K |
| 2026-05-28 | $7,30 | 0,00 % | $7,10 | $7,30 | $6,90 | 30,02K |
| 2026-05-27 | $7,30 | +2,82 % | $7,00 | $7,40 | $6,70 | 84,58K |