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 | $2,62 | -5,42 % | $2,75 | $2,79 | $2,62 | 60,30K |
| 2026-09-30 | $2,77 | -1,77 % | $2,83 | $2,90 | $2,68 | 56,90K |
| 2026-09-29 | $2,82 | -2,42 % | $2,89 | $2,95 | $2,77 | 30,40K |
| 2026-09-28 | $2,89 | -2,69 % | $2,93 | $3,03 | $2,89 | 29,90K |
| 2026-09-25 | $2,97 | -2,62 % | $3,04 | $3,47 | $2,96 | 192,00K |
| 2026-09-24 | $3,05 | -3,48 % | $3,07 | $3,18 | $2,85 | 78,10K |
| 2026-09-23 | $3,16 | +14,08 % | $3,16 | $3,60 | $2,97 | 571,30K |
| 2026-09-22 | $2,77 | +1,09 % | $2,68 | $3,00 | $2,66 | 325,60K |
| 2026-09-21 | $2,74 | -10,46 % | $3,06 | $3,06 | $2,66 | 62,70K |
| 2026-09-18 | $3,06 | -5,85 % | $3,17 | $3,28 | $3,04 | 48,00K |
| 2026-09-17 | $3,25 | -0,91 % | $3,28 | $3,36 | $3,06 | 107,80K |
| 2026-09-16 | $3,28 | +3,47 % | $3,22 | $3,50 | $3,20 | 479,40K |
| 2026-09-15 | $3,17 | +1,93 % | $3,03 | $3,27 | $3,03 | 65,20K |
| 2026-09-14 | $3,11 | -1,27 % | $2,96 | $3,20 | $2,94 | 68,60K |
| 2026-09-11 | $3,15 | +2,61 % | $3,11 | $3,25 | $2,94 | 174,60K |
| 2026-09-10 | $3,07 | -10,76 % | $3,34 | $3,34 | $3,01 | 107,20K |
| 2026-09-09 | $3,44 | -5,23 % | $3,54 | $3,61 | $3,15 | 145,60K |
| 2026-09-08 | $3,63 | -3,46 % | $3,78 | $3,87 | $3,60 | 101,70K |
| 2026-09-04 | $3,76 | -4,57 % | $3,92 | $4,17 | $3,71 | 103,30K |
| 2026-09-03 | $3,94 | -7,73 % | $4,17 | $4,17 | $3,65 | 155,70K |
| 2026-09-02 | $4,27 | -1,84 % | $4,30 | $4,50 | $4,00 | 289,20K |
| 2026-09-01 | $4,35 | -0,57 % | $3,61 | $5,11 | $3,51 | 795,40K |
| 2026-08-31 | $4,38 | -10,26 % | $4,50 | $4,88 | $4,00 | 482,77K |
| 2026-08-28 | $4,88 | -26,42 % | $5,50 | $5,63 | $4,25 | 2,43M |
| 2026-08-27 | $6,63 | -7,02 % | $7,13 | $7,13 | $6,38 | 733,87K |
| 2026-08-26 | $7,13 | +29,55 % | $7,00 | $7,88 | $6,38 | 6,06M |
| 2026-08-25 | $5,50 | -6,38 % | $5,25 | $7,38 | $5,13 | 952,32K |
| 2026-08-24 | $5,88 | -17,54 % | $6,50 | $6,75 | $5,50 | 682,77K |
| 2026-08-21 | $7,13 | -31,33 % | $9,13 | $9,13 | $6,88 | 986,95K |
| 2026-08-20 | $10,38 | -35,16 % | $12,88 | $13,38 | $10,00 | 1,12M |
| 2026-08-19 | $16,00 | -47,11 % | $26,75 | $27,75 | $15,63 | 413,33K |
| 2026-08-18 | $30,25 | -82,84 % | $143,75 | $150,00 | $27,75 | 911,95K |
| 2026-08-17 | $176,25 | -2,76 % | $173,75 | $196,25 | $173,38 | 12,13K |
| 2026-08-14 | $181,25 | -9,38 % | $198,75 | $213,75 | $176,25 | 12,09K |
| 2026-08-13 | $200,00 | +12,68 % | $177,50 | $225,00 | $168,88 | 16,90K |
| 2026-08-12 | $177,50 | +2,16 % | $170,00 | $198,75 | $157,50 | 69,93K |
| 2026-08-11 | $173,75 | +6,92 % | $157,50 | $181,25 | $150,00 | 2,42K |
| 2026-08-10 | $162,50 | +6,56 % | $150,00 | $165,00 | $143,75 | 1,27K |
| 2026-08-07 | $152,50 | -7,58 % | $163,75 | $163,75 | $147,50 | 922 |
| 2026-08-06 | $165,00 | -2,22 % | $166,25 | $170,00 | $162,50 | 575 |
| 2026-08-05 | $168,75 | +3,85 % | $160,00 | $187,50 | $160,00 | 1,87K |
| 2026-08-04 | $162,50 | -1,52 % | $162,50 | $170,00 | $156,25 | 1,22K |
| 2026-08-03 | $165,00 | +5,60 % | $157,50 | $170,00 | $157,50 | 465 |
| 2026-07-31 | $156,25 | +4,17 % | $161,25 | $177,50 | $156,25 | 1,47K |
| 2026-07-30 | $150,00 | -14,29 % | $175,00 | $175,00 | $150,00 | 883 |
| 2026-07-29 | $175,00 | -0,71 % | $171,25 | $175,00 | $165,00 | 1,15K |
| 2026-07-28 | $176,25 | +4,44 % | $158,75 | $180,00 | $151,25 | 3,16K |
| 2026-07-27 | $168,75 | -0,74 % | $191,25 | $201,25 | $157,50 | 17,67K |
| 2026-07-24 | $170,00 | -22,73 % | $225,00 | $265,00 | $166,25 | 36,50K |
| 2026-07-23 | $220,00 | +84,87 % | $198,75 | $237,50 | $165,00 | 514,44K |
| 2026-07-22 | $119,00 | -2,86 % | $126,25 | $133,75 | $119,00 | 95,09K |
| 2026-07-21 | $122,50 | -2,00 % | $127,50 | $135,00 | $120,00 | 751 |
| 2026-07-20 | $125,00 | -14,53 % | $141,25 | $142,50 | $125,00 | 806 |
| 2026-07-17 | $146,25 | -7,87 % | $147,50 | $152,50 | $138,75 | 3,06K |
| 2026-07-16 | $158,75 | -2,31 % | $161,25 | $170,00 | $158,75 | 441 |
| 2026-07-15 | $162,50 | -2,99 % | $165,00 | $168,75 | $162,50 | 1,20K |
| 2026-07-14 | $167,50 | +2,29 % | $159,00 | $173,75 | $159,00 | 923 |
| 2026-07-13 | $163,75 | -0,76 % | $170,00 | $177,38 | $156,50 | 1,50K |
| 2026-07-10 | $165,00 | -2,94 % | $173,75 | $177,50 | $162,50 | 1,42K |
| 2026-07-09 | $170,00 | +10,57 % | $153,75 | $178,13 | $153,75 | 4,11K |
| 2026-07-08 | $153,75 | -4,65 % | $158,75 | $166,25 | $141,25 | 2,35K |
| 2026-07-07 | $161,25 | +0,78 % | $147,50 | $207,50 | $147,50 | 10,33K |
| 2026-07-06 | $160,00 | -22,42 % | $180,00 | $212,38 | $160,00 | 6,43K |
| 2026-07-02 | $206,25 | -10,81 % | $181,25 | $236,25 | $106,25 | 155,91K |
| 2026-07-01 | $231,25 | 0,00 % | $200,13 | $272,50 | $196,25 | 38,11K |
| 2026-06-30 | $231,25 | +117,14 % | $118,75 | $306,25 | $117,50 | 608,97K |
| 2026-06-29 | $106,50 | +15,14 % | $153,75 | $200,00 | $81,25 | 328,67K |
| 2026-06-26 | $92,50 | -21,36 % | $101,13 | $131,25 | $86,38 | 11,65K |
| 2026-06-25 | $117,63 | -34,20 % | $153,75 | $162,50 | $114,63 | 31,81K |
| 2026-06-24 | $178,75 | -11,73 % | $216,25 | $273,75 | $175,00 | 2,44K |
| 2026-06-23 | $202,50 | +0,62 % | $212,50 | $213,75 | $201,25 | 102 |
| 2026-06-22 | $201,25 | -9,55 % | $230,00 | $230,00 | $199,38 | 1,24K |
| 2026-06-18 | $222,50 | -7,29 % | $233,75 | $233,75 | $222,50 | 22 |
| 2026-06-17 | $240,00 | -1,54 % | $237,50 | $241,25 | $225,00 | 168 |
| 2026-06-16 | $243,75 | +3,72 % | $238,75 | $248,75 | $236,88 | 46 |
| 2026-06-15 | $235,00 | +4,44 % | $232,50 | $258,75 | $227,50 | 474 |
| 2026-06-12 | $225,00 | +1,12 % | $222,50 | $251,25 | $222,50 | 464 |
| 2026-06-11 | $222,50 | -8,25 % | $231,25 | $245,00 | $187,50 | 1,04K |
| 2026-06-10 | $242,50 | +4,30 % | $235,00 | $282,50 | $235,00 | 796 |
| 2026-06-09 | $232,50 | -6,53 % | $237,50 | $237,50 | $230,00 | 17 |
| 2026-06-08 | $248,75 | +3,38 % | $230,00 | $258,75 | $230,00 | 78 |
| 2026-06-05 | $240,63 | -5,64 % | $241,25 | $245,63 | $218,75 | 82 |
| 2026-06-04 | $255,00 | +0,49 % | $241,25 | $262,50 | $241,25 | 21 |
| 2026-06-03 | $253,75 | -3,33 % | $262,50 | $262,50 | $238,00 | 42 |
| 2026-06-02 | $262,50 | +2,34 % | $256,25 | $262,50 | $235,00 | 91 |
| 2026-06-01 | $256,50 | +15,28 % | $230,00 | $260,00 | $226,88 | 198 |
| 2026-05-29 | $222,50 | -3,26 % | $230,00 | $238,75 | $221,25 | 53 |
| 2026-05-28 | $230,00 | +1,10 % | $226,25 | $231,25 | $221,25 | 61 |
| 2026-05-27 | $227,50 | +2,82 % | $227,50 | $227,50 | $226,13 | 24 |
| 2026-05-26 | $221,25 | -3,28 % | $221,25 | $230,00 | $221,25 | 50 |