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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,81 | -3,56 % | $0,80 | $0,83 | $0,80 | 197,20K |
| 2026-09-29 | $0,84 | +0,60 % | $0,82 | $0,86 | $0,81 | 437,30K |
| 2026-09-28 | $0,84 | -4,01 % | $0,85 | $0,87 | $0,81 | 129,40K |
| 2026-09-25 | $0,87 | -0,11 % | $0,85 | $0,92 | $0,85 | 172,10K |
| 2026-09-24 | $0,87 | -7,51 % | $0,86 | $0,93 | $0,86 | 521,90K |
| 2026-09-23 | $0,94 | +4,19 % | $0,89 | $0,99 | $0,85 | 1,79M |
| 2026-09-22 | $0,91 | +2,83 % | $0,86 | $0,95 | $0,80 | 9,23M |
| 2026-09-21 | $0,88 | -5,06 % | $0,96 | $0,96 | $0,83 | 244,30K |
| 2026-09-18 | $0,93 | -2,21 % | $0,95 | $0,96 | $0,90 | 1,34M |
| 2026-09-17 | $0,95 | +2,37 % | $0,94 | $0,99 | $0,92 | 51,20K |
| 2026-09-16 | $0,93 | -7,20 % | $0,95 | $0,96 | $0,90 | 157,40K |
| 2026-09-15 | $1,00 | -3,85 % | $1,02 | $1,02 | $0,98 | 158,30K |
| 2026-09-14 | $1,04 | -15,45 % | $1,00 | $1,07 | $0,91 | 547,70K |
| 2026-09-11 | $1,23 | -2,38 % | $1,34 | $1,39 | $1,21 | 9,58M |
| 2026-09-10 | $1,26 | -1,56 % | $1,26 | $1,31 | $1,26 | 39,90K |
| 2026-09-09 | $1,28 | -0,78 % | $1,30 | $1,40 | $1,25 | 86,20K |
| 2026-09-08 | $1,29 | -1,53 % | $1,30 | $1,34 | $1,27 | 54,20K |
| 2026-09-04 | $1,31 | +2,34 % | $1,26 | $1,33 | $1,25 | 130,00K |
| 2026-09-03 | $1,28 | -7,25 % | $1,39 | $1,39 | $1,26 | 229,10K |
| 2026-09-02 | $1,38 | +0,73 % | $1,36 | $1,41 | $1,33 | 144,20K |
| 2026-09-01 | $1,37 | -3,18 % | $1,35 | $1,40 | $1,34 | 954,40K |
| 2026-08-31 | $1,41 | +1,80 % | $1,41 | $1,46 | $1,39 | 55,20K |
| 2026-08-28 | $1,39 | -2,80 % | $1,44 | $1,46 | $1,38 | 63,40K |
| 2026-08-27 | $1,43 | +2,14 % | $1,40 | $1,53 | $1,38 | 149,50K |
| 2026-08-26 | $1,40 | 0,00 % | $1,41 | $1,44 | $1,40 | 35,20K |
| 2026-08-25 | $1,40 | -2,10 % | $1,40 | $1,42 | $1,38 | 54,10K |
| 2026-08-24 | $1,43 | -2,72 % | $1,41 | $1,45 | $1,36 | 128,60K |
| 2026-08-21 | $1,47 | -1,34 % | $1,49 | $1,49 | $1,42 | 77,00K |
| 2026-08-20 | $1,49 | -6,88 % | $1,56 | $1,56 | $1,44 | 296,50K |
| 2026-08-19 | $1,60 | +5,96 % | $1,50 | $1,70 | $1,42 | 1,46M |
| 2026-08-18 | $1,51 | +3,42 % | $1,46 | $1,52 | $1,42 | 67,60K |
| 2026-08-17 | $1,46 | -3,95 % | $1,49 | $1,50 | $1,44 | 104,40K |
| 2026-08-14 | $1,52 | -0,65 % | $1,55 | $1,55 | $1,49 | 37,00K |
| 2026-08-13 | $1,53 | -1,29 % | $1,54 | $1,57 | $1,48 | 67,30K |
| 2026-08-12 | $1,55 | -4,91 % | $1,63 | $1,64 | $1,52 | 311,60K |
| 2026-08-11 | $1,63 | +3,16 % | $1,54 | $1,75 | $1,54 | 109,90K |
| 2026-08-10 | $1,58 | -3,07 % | $1,61 | $1,67 | $1,52 | 151,60K |
| 2026-08-07 | $1,63 | +5,16 % | $1,59 | $1,65 | $1,47 | 220,50K |
| 2026-08-06 | $1,55 | +5,44 % | $1,47 | $1,70 | $1,42 | 545,90K |
| 2026-08-05 | $1,47 | +5,00 % | $1,43 | $1,54 | $1,41 | 72,90K |
| 2026-08-04 | $1,40 | -1,41 % | $1,41 | $1,43 | $1,39 | 46,10K |
| 2026-08-03 | $1,42 | -4,70 % | $1,45 | $1,51 | $1,40 | 53,60K |
| 2026-07-31 | $1,49 | +1,36 % | $1,44 | $1,50 | $1,43 | 38,10K |
| 2026-07-30 | $1,47 | 0,00 % | $1,52 | $1,52 | $1,44 | 30,60K |
| 2026-07-29 | $1,47 | -4,55 % | $1,55 | $1,55 | $1,46 | 88,40K |
| 2026-07-28 | $1,54 | +0,65 % | $1,48 | $1,57 | $1,48 | 46,60K |
| 2026-07-27 | $1,53 | -1,29 % | $1,57 | $1,57 | $1,48 | 54,10K |
| 2026-07-24 | $1,55 | +1,97 % | $1,51 | $1,56 | $1,42 | 91,10K |
| 2026-07-23 | $1,52 | +0,66 % | $1,52 | $1,57 | $1,48 | 218,40K |
| 2026-07-22 | $1,51 | -0,66 % | $1,44 | $1,62 | $1,35 | 929,20K |
| 2026-07-21 | $1,52 | +2,70 % | $1,49 | $1,52 | $1,44 | 81,80K |
| 2026-07-20 | $1,48 | -9,76 % | $1,50 | $1,56 | $1,43 | 1,55M |
| 2026-07-17 | $1,64 | -3,53 % | $1,65 | $1,65 | $1,52 | 234,10K |
| 2026-07-16 | $1,70 | +4,94 % | $1,58 | $1,70 | $1,57 | 35,20K |
| 2026-07-15 | $1,62 | -6,90 % | $1,70 | $1,73 | $1,60 | 131,40K |
| 2026-07-14 | $1,74 | -3,87 % | $1,77 | $1,79 | $1,72 | 71,70K |
| 2026-07-13 | $1,81 | -2,16 % | $1,81 | $1,83 | $1,71 | 62,20K |
| 2026-07-10 | $1,85 | -2,12 % | $1,85 | $1,87 | $1,75 | 97,50K |
| 2026-07-09 | $1,89 | +2,16 % | $1,81 | $1,91 | $1,81 | 78,30K |
| 2026-07-08 | $1,85 | -4,15 % | $1,89 | $1,89 | $1,76 | 89,50K |
| 2026-07-07 | $1,93 | -3,50 % | $1,91 | $1,99 | $1,88 | 88,50K |
| 2026-07-06 | $2,00 | +3,09 % | $1,92 | $2,00 | $1,90 | 77,70K |
| 2026-07-02 | $1,94 | -3,96 % | $1,96 | $2,00 | $1,88 | 103,90K |
| 2026-07-01 | $2,02 | +0,50 % | $1,96 | $2,10 | $1,92 | 141,20K |
| 2026-06-30 | $2,01 | +0,50 % | $1,95 | $2,07 | $1,89 | 841,20K |
| 2026-06-29 | $2,00 | +1,52 % | $1,96 | $2,00 | $1,87 | 158,60K |
| 2026-06-26 | $1,97 | -8,37 % | $2,01 | $2,04 | $1,91 | 193,20K |
| 2026-06-25 | $2,15 | +7,50 % | $2,01 | $2,32 | $2,01 | 2,82M |
| 2026-06-24 | $2,00 | -4,76 % | $2,03 | $2,06 | $1,87 | 374,40K |
| 2026-06-23 | $2,10 | -1,87 % | $2,05 | $2,13 | $2,02 | 1,04M |
| 2026-06-22 | $2,14 | -6,96 % | $2,16 | $2,17 | $2,10 | 142,40K |
| 2026-06-18 | $2,30 | -4,96 % | $2,35 | $2,39 | $2,15 | 231,60K |
| 2026-06-17 | $2,42 | +1,68 % | $2,25 | $2,45 | $2,23 | 390,10K |
| 2026-06-16 | $2,38 | -1,24 % | $2,29 | $2,39 | $2,15 | 524,30K |
| 2026-06-15 | $2,41 | +1,69 % | $2,37 | $2,55 | $2,24 | 915,30K |
| 2026-06-12 | $2,37 | +4,41 % | $2,68 | $3,29 | $2,22 | 24,51M |
| 2026-06-11 | $2,27 | -25,08 % | $2,49 | $2,52 | $2,03 | 7,35M |
| 2026-06-10 | $3,03 | +0,66 % | $2,90 | $3,11 | $2,75 | 267,00K |
| 2026-06-09 | $3,01 | -4,44 % | $3,01 | $3,25 | $2,87 | 507,50K |
| 2026-06-08 | $3,15 | -17,65 % | $3,82 | $3,82 | $3,01 | 1,43M |
| 2026-06-05 | $3,83 | +5,96 % | $4,75 | $4,80 | $3,65 | 13,44M |
| 2026-06-04 | $3,61 | -11,95 % | $3,84 | $4,17 | $3,61 | 293,60K |
| 2026-06-03 | $4,10 | -20,85 % | $5,15 | $5,15 | $3,98 | 694,10K |
| 2026-06-02 | $5,18 | -4,95 % | $4,94 | $5,55 | $4,80 | 1,51M |
| 2026-06-01 | $5,45 | +52,23 % | $5,41 | $7,06 | $4,73 | 27,26M |
| 2026-05-29 | $3,58 | -13,32 % | $4,90 | $5,48 | $3,53 | 20,63M |
| 2026-05-28 | $4,13 | +199,28 % | $1,87 | $6,73 | $1,73 | 149,87M |
| 2026-05-27 | $1,38 | -20,23 % | $1,75 | $1,76 | $1,29 | 603,50K |
| 2026-05-26 | $1,73 | -1,14 % | $1,73 | $1,86 | $1,70 | 111,50K |
| 2026-05-22 | $1,75 | -3,85 % | $1,82 | $1,82 | $1,70 | 68,70K |