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 | $1,82 | -3,19 % | $1,86 | $1,87 | $1,81 | 2,26M |
| 2026-09-30 | $1,88 | 0,00 % | $1,89 | $1,95 | $1,84 | 1,74M |
| 2026-09-29 | $1,88 | -1,05 % | $1,92 | $1,94 | $1,80 | 3,95M |
| 2026-09-28 | $1,90 | +5,56 % | $1,88 | $2,05 | $1,81 | 10,89M |
| 2026-09-25 | $1,80 | -3,23 % | $1,87 | $1,93 | $1,77 | 3,05M |
| 2026-09-24 | $1,86 | -9,71 % | $2,05 | $2,06 | $1,85 | 4,44M |
| 2026-09-23 | $2,06 | -5,50 % | $2,17 | $2,17 | $2,02 | 3,17M |
| 2026-09-22 | $2,18 | +6,86 % | $2,05 | $2,20 | $2,02 | 4,84M |
| 2026-09-21 | $2,04 | -0,49 % | $2,05 | $2,08 | $2,00 | 2,51M |
| 2026-09-18 | $2,05 | +0,49 % | $2,04 | $2,06 | $1,99 | 7,46M |
| 2026-09-17 | $2,04 | +0,99 % | $2,05 | $2,11 | $2,02 | 2,24M |
| 2026-09-16 | $2,02 | +0,50 % | $2,01 | $2,06 | $2,00 | 2,15M |
| 2026-09-15 | $2,01 | +1,52 % | $1,98 | $2,02 | $1,89 | 2,51M |
| 2026-09-14 | $1,98 | -1,00 % | $1,97 | $2,01 | $1,94 | 1,77M |
| 2026-09-11 | $2,00 | -0,99 % | $2,05 | $2,06 | $1,95 | 3,72M |
| 2026-09-10 | $2,02 | -6,05 % | $2,11 | $2,14 | $2,01 | 2,94M |
| 2026-09-09 | $2,15 | -3,59 % | $2,21 | $2,23 | $2,13 | 2,20M |
| 2026-09-08 | $2,23 | -0,45 % | $2,22 | $2,25 | $2,19 | 1,66M |
| 2026-09-04 | $2,24 | -0,88 % | $2,25 | $2,26 | $2,22 | 1,04M |
| 2026-09-03 | $2,26 | +0,89 % | $2,25 | $2,27 | $2,23 | 1,51M |
| 2026-09-02 | $2,24 | +2,28 % | $2,21 | $2,27 | $2,19 | 2,34M |
| 2026-09-01 | $2,19 | -2,67 % | $2,24 | $2,27 | $2,17 | 1,99M |
| 2026-08-31 | $2,25 | -1,75 % | $2,27 | $2,29 | $2,19 | 6,65M |
| 2026-08-28 | $2,29 | -1,29 % | $2,30 | $2,32 | $2,26 | 2,68M |
| 2026-08-27 | $2,32 | +0,43 % | $2,30 | $2,34 | $2,30 | 1,62M |
| 2026-08-26 | $2,31 | -1,28 % | $2,32 | $2,35 | $2,28 | 1,20M |
| 2026-08-25 | $2,34 | +0,86 % | $2,35 | $2,37 | $2,30 | 1,82M |
| 2026-08-24 | $2,32 | +0,87 % | $2,32 | $2,35 | $2,30 | 1,68M |
| 2026-08-21 | $2,30 | +5,50 % | $2,19 | $2,31 | $2,19 | 3,19M |
| 2026-08-20 | $2,18 | -9,54 % | $2,40 | $2,40 | $2,17 | 4,75M |
| 2026-08-19 | $2,41 | -0,41 % | $2,46 | $2,48 | $2,39 | 1,78M |
| 2026-08-18 | $2,42 | +3,42 % | $2,33 | $2,44 | $2,33 | 2,90M |
| 2026-08-17 | $2,34 | +0,86 % | $2,31 | $2,39 | $2,29 | 3,53M |
| 2026-08-14 | $2,32 | -0,85 % | $2,32 | $2,34 | $2,27 | 1,76M |
| 2026-08-13 | $2,34 | -0,43 % | $2,37 | $2,39 | $2,32 | 2,32M |
| 2026-08-12 | $2,35 | -3,29 % | $2,41 | $2,46 | $2,35 | 2,57M |
| 2026-08-11 | $2,43 | +1,25 % | $2,42 | $2,45 | $2,31 | 3,03M |
| 2026-08-10 | $2,40 | -2,83 % | $2,45 | $2,49 | $2,38 | 2,70M |
| 2026-08-07 | $2,47 | +4,66 % | $2,44 | $2,48 | $2,29 | 3,09M |
| 2026-08-06 | $2,36 | -3,67 % | $1,96 | $2,44 | $1,96 | 4,89M |
| 2026-08-05 | $2,45 | -1,61 % | $2,52 | $2,52 | $2,40 | 3,97M |
| 2026-08-04 | $2,49 | +6,87 % | $2,33 | $2,52 | $2,32 | 3,91M |
| 2026-08-03 | $2,33 | +0,87 % | $2,29 | $2,34 | $2,22 | 2,05M |
| 2026-07-31 | $2,31 | -1,28 % | $2,32 | $2,35 | $2,25 | 2,77M |
| 2026-07-30 | $2,34 | +0,86 % | $2,32 | $2,40 | $2,29 | 2,46M |
| 2026-07-29 | $2,32 | -0,85 % | $2,38 | $2,42 | $2,29 | 2,48M |
| 2026-07-28 | $2,34 | +4,93 % | $2,24 | $2,35 | $2,17 | 2,68M |
| 2026-07-27 | $2,23 | -2,62 % | $2,30 | $2,38 | $2,16 | 2,96M |
| 2026-07-24 | $2,29 | -0,43 % | $2,30 | $2,35 | $2,24 | 1,68M |
| 2026-07-23 | $2,30 | +2,22 % | $2,21 | $2,35 | $2,19 | 2,71M |
| 2026-07-22 | $2,25 | -5,46 % | $2,36 | $2,37 | $2,19 | 3,60M |
| 2026-07-21 | $2,38 | +2,15 % | $2,33 | $2,40 | $2,26 | 2,35M |
| 2026-07-20 | $2,33 | -2,51 % | $2,41 | $2,42 | $2,26 | 3,10M |
| 2026-07-17 | $2,39 | +6,70 % | $2,22 | $2,40 | $2,19 | 2,43M |
| 2026-07-16 | $2,24 | +1,82 % | $2,20 | $2,26 | $2,17 | 2,74M |
| 2026-07-15 | $2,20 | +3,77 % | $2,11 | $2,21 | $2,04 | 4,41M |
| 2026-07-14 | $2,12 | -2,30 % | $2,20 | $2,22 | $2,10 | 1,54M |
| 2026-07-13 | $2,17 | -2,25 % | $2,20 | $2,22 | $2,14 | 1,71M |
| 2026-07-10 | $2,22 | -1,33 % | $2,25 | $2,25 | $2,14 | 2,30M |
| 2026-07-09 | $2,25 | -0,88 % | $2,28 | $2,28 | $2,21 | 1,47M |
| 2026-07-08 | $2,27 | -4,22 % | $2,34 | $2,35 | $2,22 | 4,05M |
| 2026-07-07 | $2,37 | +2,16 % | $2,32 | $2,44 | $2,26 | 4,75M |
| 2026-07-06 | $2,32 | 0,00 % | $2,30 | $2,42 | $2,30 | 2,22M |
| 2026-07-02 | $2,32 | -0,85 % | $2,35 | $2,44 | $2,27 | 2,63M |
| 2026-07-01 | $2,34 | -2,50 % | $2,37 | $2,44 | $2,33 | 2,41M |
| 2026-06-30 | $2,40 | -9,09 % | $2,68 | $2,68 | $2,37 | 5,19M |
| 2026-06-29 | $2,64 | +3,53 % | $2,55 | $2,67 | $2,49 | 4,63M |
| 2026-06-26 | $2,55 | +11,35 % | $2,28 | $2,55 | $2,28 | 39,46M |
| 2026-06-25 | $2,29 | +3,15 % | $2,23 | $2,38 | $2,23 | 3,40M |
| 2026-06-24 | $2,22 | +2,78 % | $2,18 | $2,27 | $2,18 | 2,82M |
| 2026-06-23 | $2,16 | +0,47 % | $2,10 | $2,24 | $2,06 | 2,77M |
| 2026-06-22 | $2,15 | +6,97 % | $1,99 | $2,15 | $1,99 | 3,04M |
| 2026-06-18 | $2,01 | -1,47 % | $2,04 | $2,10 | $1,98 | 3,93M |
| 2026-06-17 | $2,04 | +4,62 % | $1,95 | $2,09 | $1,95 | 2,62M |
| 2026-06-16 | $1,95 | -0,51 % | $1,95 | $2,03 | $1,92 | 1,85M |
| 2026-06-15 | $1,96 | +2,08 % | $1,95 | $1,98 | $1,92 | 2,08M |
| 2026-06-12 | $1,92 | +1,59 % | $1,89 | $2,03 | $1,88 | 2,99M |
| 2026-06-11 | $1,89 | +0,53 % | $1,88 | $1,95 | $1,84 | 2,04M |
| 2026-06-10 | $1,88 | 0,00 % | $1,85 | $1,91 | $1,85 | 1,28M |
| 2026-06-09 | $1,88 | 0,00 % | $1,88 | $1,93 | $1,84 | 1,26M |
| 2026-06-08 | $1,88 | -1,57 % | $1,93 | $1,99 | $1,87 | 1,49M |
| 2026-06-05 | $1,91 | +0,53 % | $1,90 | $1,94 | $1,87 | 1,76M |
| 2026-06-04 | $1,90 | +2,70 % | $1,84 | $1,99 | $1,84 | 1,76M |
| 2026-06-03 | $1,85 | -2,12 % | $1,84 | $1,93 | $1,80 | 2,66M |
| 2026-06-02 | $1,89 | -8,70 % | $2,09 | $2,09 | $1,88 | 3,16M |
| 2026-06-01 | $2,07 | -5,05 % | $2,17 | $2,19 | $2,07 | 1,83M |
| 2026-05-29 | $2,18 | -1,36 % | $2,20 | $2,23 | $2,14 | 1,62M |
| 2026-05-28 | $2,21 | +1,84 % | $2,17 | $2,27 | $2,17 | 1,87M |
| 2026-05-27 | $2,17 | +5,34 % | $2,05 | $2,21 | $2,04 | 1,93M |
| 2026-05-26 | $2,06 | -4,63 % | $2,21 | $2,22 | $2,04 | 3,07M |