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 | $1,96 | -1,51 % | $1,94 | $2,04 | $1,94 | 19,10K |
| 2026-09-30 | $1,99 | +1,53 % | $1,93 | $2,05 | $1,92 | 50,70K |
| 2026-09-29 | $1,96 | -2,00 % | $1,96 | $2,05 | $1,90 | 32,00K |
| 2026-09-28 | $2,00 | -5,21 % | $2,10 | $2,10 | $1,92 | 69,20K |
| 2026-09-25 | $2,11 | -0,94 % | $2,11 | $2,61 | $2,02 | 559,70K |
| 2026-09-24 | $2,13 | -0,93 % | $2,27 | $2,27 | $2,02 | 59,40K |
| 2026-09-23 | $2,15 | +4,88 % | $2,06 | $2,25 | $2,04 | 84,40K |
| 2026-09-22 | $2,05 | +5,13 % | $1,93 | $2,14 | $1,91 | 67,70K |
| 2026-09-21 | $1,95 | +0,52 % | $1,93 | $2,00 | $1,92 | 32,50K |
| 2026-09-18 | $1,94 | 0,00 % | $1,95 | $2,04 | $1,91 | 23,60K |
| 2026-09-17 | $1,94 | -5,37 % | $2,05 | $2,05 | $1,86 | 83,50K |
| 2026-09-16 | $2,05 | -1,91 % | $2,05 | $2,24 | $2,04 | 107,30K |
| 2026-09-15 | $2,09 | -2,34 % | $2,10 | $2,19 | $2,04 | 81,80K |
| 2026-09-14 | $2,14 | -4,89 % | $2,26 | $2,35 | $2,12 | 148,80K |
| 2026-09-11 | $2,25 | +15,98 % | $2,59 | $2,68 | $2,02 | 6,84M |
| 2026-09-10 | $1,94 | -8,49 % | $2,10 | $2,16 | $1,91 | 798,50K |
| 2026-09-09 | $2,12 | +1,92 % | $2,08 | $2,20 | $2,07 | 29,90K |
| 2026-09-08 | $2,08 | -9,17 % | $2,21 | $2,38 | $2,06 | 47,00K |
| 2026-09-04 | $2,29 | -0,43 % | $2,27 | $2,40 | $2,16 | 58,40K |
| 2026-09-03 | $2,30 | -25,57 % | $3,09 | $3,11 | $2,10 | 293,20K |
| 2026-09-02 | $3,09 | -1,90 % | $3,12 | $3,35 | $3,05 | 55,50K |
| 2026-09-01 | $3,15 | +3,96 % | $3,01 | $3,20 | $2,91 | 131,70K |
| 2026-08-31 | $3,03 | +2,71 % | $3,08 | $3,08 | $2,91 | 63,10K |
| 2026-08-28 | $2,95 | -5,75 % | $3,11 | $3,11 | $2,90 | 71,80K |
| 2026-08-27 | $3,13 | -2,80 % | $3,54 | $3,54 | $3,12 | 96,20K |
| 2026-08-26 | $3,22 | +9,15 % | $3,29 | $3,75 | $3,13 | 1,42M |
| 2026-08-25 | $2,95 | +0,34 % | $2,92 | $2,95 | $2,85 | 607,10K |
| 2026-08-24 | $2,94 | -3,61 % | $3,03 | $3,11 | $2,86 | 114,40K |
| 2026-08-21 | $3,05 | -2,24 % | $3,14 | $3,19 | $3,03 | 83,70K |
| 2026-08-20 | $3,12 | -0,95 % | $3,30 | $3,30 | $2,99 | 180,80K |
| 2026-08-19 | $3,15 | -8,96 % | $3,45 | $3,45 | $3,00 | 180,60K |
| 2026-08-18 | $3,46 | +6,79 % | $3,31 | $3,59 | $3,15 | 513,80K |
| 2026-08-17 | $3,24 | +3,85 % | $3,16 | $3,29 | $3,02 | 355,70K |
| 2026-08-14 | $3,12 | +4,35 % | $3,71 | $4,09 | $2,84 | 12,62M |
| 2026-08-13 | $2,99 | -4,47 % | $3,08 | $3,08 | $2,81 | 312,70K |
| 2026-08-12 | $3,13 | +1,29 % | $3,10 | $3,45 | $2,86 | 399,00K |
| 2026-08-11 | $3,09 | -4,63 % | $3,13 | $3,33 | $3,05 | 190,10K |
| 2026-08-10 | $3,24 | -3,57 % | $3,22 | $3,49 | $3,10 | 138,70K |
| 2026-08-07 | $3,36 | -18,45 % | $3,50 | $3,50 | $2,90 | 567,00K |
| 2026-08-06 | $4,12 | +16,38 % | $3,50 | $7,67 | $3,35 | 7,19M |
| 2026-08-05 | $3,54 | -0,56 % | $3,30 | $3,95 | $3,30 | 334,60K |
| 2026-08-04 | $3,56 | -15,04 % | $3,44 | $4,09 | $3,01 | 527,10K |
| 2026-08-03 | $4,19 | +10,26 % | $3,74 | $4,26 | $3,00 | 346,20K |
| 2026-07-31 | $3,80 | +5,56 % | $5,60 | $6,60 | $3,40 | 4,75M |
| 2026-07-30 | $3,60 | -25,00 % | $4,00 | $4,00 | $3,40 | 471,66K |
| 2026-07-29 | $4,80 | -20,00 % | $5,60 | $5,60 | $4,60 | 427,95K |
| 2026-07-28 | $6,00 | +7,14 % | $5,40 | $6,40 | $4,60 | 562,08K |
| 2026-07-27 | $5,60 | -9,68 % | $5,60 | $5,80 | $4,60 | 454,78K |
| 2026-07-24 | $6,20 | 0,00 % | $5,60 | $6,40 | $5,40 | 706,01K |
| 2026-07-23 | $6,20 | -11,43 % | $6,20 | $6,60 | $5,60 | 1,34M |
| 2026-07-22 | $7,00 | -41,67 % | $9,40 | $10,00 | $6,80 | 848,20K |
| 2026-07-21 | $12,00 | -72,97 % | $20,00 | $20,00 | $10,60 | 846,04K |
| 2026-07-20 | $44,40 | -90,79 % | $432,00 | $432,00 | $40,40 | 459,67K |
| 2026-07-17 | $482,00 | +10,05 % | $436,00 | $505,00 | $420,00 | 5,43K |
| 2026-07-16 | $438,00 | +19,67 % | $362,00 | $480,00 | $280,00 | 16,06K |
| 2026-07-15 | $366,00 | +38,64 % | $254,00 | $400,00 | $254,00 | 21,75K |
| 2026-07-14 | $264,00 | 0,00 % | $262,00 | $268,00 | $256,00 | 79 |
| 2026-07-13 | $264,00 | +0,76 % | $266,00 | $266,00 | $246,00 | 80 |
| 2026-07-10 | $262,00 | +7,38 % | $244,00 | $280,00 | $224,00 | 583 |
| 2026-07-09 | $244,00 | -4,69 % | $259,40 | $272,60 | $242,20 | 347 |
| 2026-07-08 | $256,00 | +1,59 % | $248,00 | $260,00 | $248,00 | 59 |
| 2026-07-07 | $252,00 | 0,00 % | $250,00 | $270,00 | $250,00 | 62 |
| 2026-07-06 | $252,00 | -3,82 % | $256,00 | $260,00 | $246,80 | 64 |
| 2026-07-02 | $262,00 | +3,15 % | $245,80 | $288,00 | $245,20 | 272 |
| 2026-07-01 | $254,00 | +8,55 % | $226,00 | $254,00 | $226,00 | 185 |
| 2026-06-30 | $234,00 | 0,00 % | $230,00 | $246,00 | $216,00 | 261 |
| 2026-06-29 | $234,00 | +8,33 % | $216,00 | $308,00 | $214,00 | 2,69K |
| 2026-06-26 | $216,00 | -0,92 % | $216,00 | $226,60 | $216,00 | 145 |
| 2026-06-25 | $218,00 | -3,54 % | $228,00 | $228,00 | $216,00 | 126 |
| 2026-06-24 | $226,00 | -3,42 % | $230,00 | $234,00 | $226,00 | 59 |
| 2026-06-23 | $234,00 | -4,10 % | $237,00 | $237,00 | $214,00 | 114 |
| 2026-06-22 | $244,00 | +5,17 % | $230,00 | $250,00 | $220,40 | 179 |
| 2026-06-18 | $232,00 | -10,77 % | $254,00 | $257,00 | $226,00 | 490 |
| 2026-06-17 | $260,00 | +7,44 % | $246,00 | $266,00 | $238,00 | 432 |
| 2026-06-16 | $242,00 | -3,97 % | $258,00 | $258,00 | $234,00 | 295 |
| 2026-06-15 | $252,00 | +5,88 % | $220,00 | $258,00 | $220,00 | 1,09K |
| 2026-06-12 | $238,00 | +7,21 % | $230,00 | $282,00 | $220,20 | 2,55K |
| 2026-06-11 | $222,00 | -5,93 % | $218,00 | $230,00 | $212,00 | 402 |
| 2026-06-10 | $236,00 | -3,28 % | $202,00 | $260,00 | $200,00 | 11,47K |
| 2026-06-09 | $244,00 | -1,61 % | $240,00 | $268,00 | $220,00 | 1,30K |
| 2026-06-08 | $248,00 | +9,73 % | $208,00 | $288,00 | $197,20 | 1,51K |
| 2026-06-05 | $226,00 | +21,24 % | $186,00 | $248,00 | $174,00 | 2,24K |
| 2026-06-04 | $186,40 | -2,20 % | $186,00 | $190,60 | $186,00 | 43 |
| 2026-06-03 | $190,60 | -8,37 % | $198,00 | $198,00 | $186,00 | 45 |
| 2026-06-02 | $208,00 | +0,97 % | $208,00 | $224,20 | $206,00 | 177 |
| 2026-06-01 | $206,00 | +3,83 % | $199,80 | $222,00 | $184,00 | 224 |
| 2026-05-29 | $198,40 | +10,22 % | $185,00 | $210,00 | $170,00 | 272 |
| 2026-05-28 | $180,00 | +0,78 % | $180,80 | $191,20 | $178,60 | 79 |
| 2026-05-27 | $178,60 | -1,87 % | $182,00 | $185,80 | $177,00 | 67 |
| 2026-05-26 | $182,00 | 0,00 % | $185,80 | $191,80 | $182,00 | 60 |