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 | $0,89 | -0,56 % | $0,89 | $0,93 | $0,86 | 519,70K |
| 2026-09-30 | $0,90 | +2,97 % | $0,85 | $0,91 | $0,85 | 589,00K |
| 2026-09-29 | $0,87 | -3,10 % | $0,91 | $0,94 | $0,87 | 1,07M |
| 2026-09-28 | $0,90 | +16,99 % | $1,03 | $1,07 | $0,90 | 27,00M |
| 2026-09-25 | $0,77 | -2,41 % | $0,79 | $0,80 | $0,77 | 17,36M |
| 2026-09-24 | $0,79 | +0,89 % | $0,78 | $0,80 | $0,78 | 114,10K |
| 2026-09-23 | $0,78 | -3,33 % | $0,81 | $0,83 | $0,78 | 253,00K |
| 2026-09-22 | $0,81 | -0,25 % | $0,83 | $0,83 | $0,81 | 173,80K |
| 2026-09-21 | $0,81 | -0,61 % | $0,81 | $0,88 | $0,80 | 390,50K |
| 2026-09-18 | $0,82 | -6,20 % | $0,88 | $0,88 | $0,80 | 363,80K |
| 2026-09-17 | $0,87 | -0,34 % | $0,90 | $0,92 | $0,86 | 326,80K |
| 2026-09-16 | $0,87 | -5,72 % | $0,92 | $0,94 | $0,86 | 346,40K |
| 2026-09-15 | $0,93 | -5,41 % | $0,95 | $0,99 | $0,91 | 468,80K |
| 2026-09-14 | $0,98 | +1,14 % | $0,95 | $1,01 | $0,95 | 496,60K |
| 2026-09-11 | $0,97 | -7,71 % | $0,99 | $1,05 | $0,94 | 1,15M |
| 2026-09-10 | $1,05 | +11,70 % | $1,01 | $1,05 | $0,91 | 5,80M |
| 2026-09-09 | $0,94 | +3,64 % | $1,00 | $1,07 | $0,91 | 19,47M |
| 2026-09-08 | $0,91 | -4,63 % | $0,92 | $0,96 | $0,87 | 1,38M |
| 2026-09-04 | $0,95 | -0,63 % | $1,02 | $1,02 | $0,90 | 5,97M |
| 2026-09-03 | $0,96 | +49,30 % | $1,15 | $1,19 | $0,82 | 147,51M |
| 2026-09-02 | $0,64 | -10,10 % | $0,72 | $0,72 | $0,61 | 949,60K |
| 2026-09-01 | $0,71 | -13,89 % | $0,80 | $0,82 | $0,65 | 1,10M |
| 2026-08-31 | $0,83 | -13,66 % | $0,99 | $1,00 | $0,81 | 1,50M |
| 2026-08-28 | $0,96 | -25,66 % | $1,31 | $1,39 | $0,91 | 3,74M |
| 2026-08-27 | $1,29 | -28,33 % | $2,30 | $3,29 | $1,26 | 50,62M |
| 2026-08-26 | $1,80 | -4,26 % | $1,79 | $1,94 | $1,75 | 3,97M |
| 2026-08-25 | $1,88 | -1,05 % | $1,90 | $1,92 | $1,81 | 50,40K |
| 2026-08-24 | $1,90 | +1,60 % | $1,83 | $1,96 | $1,82 | 25,80K |
| 2026-08-21 | $1,87 | -2,09 % | $1,88 | $1,95 | $1,86 | 13,30K |
| 2026-08-20 | $1,91 | -2,05 % | $1,88 | $1,99 | $1,88 | 43,20K |
| 2026-08-19 | $1,95 | +2,63 % | $1,88 | $2,20 | $1,85 | 151,90K |
| 2026-08-18 | $1,90 | +4,40 % | $1,82 | $2,00 | $1,79 | 126,20K |
| 2026-08-17 | $1,82 | -9,00 % | $2,03 | $2,03 | $1,79 | 53,50K |
| 2026-08-14 | $2,00 | -7,83 % | $2,15 | $2,25 | $1,94 | 97,40K |
| 2026-08-13 | $2,17 | +10,71 % | $1,96 | $2,23 | $1,96 | 112,00K |
| 2026-08-12 | $1,96 | -0,51 % | $1,94 | $2,07 | $1,94 | 36,30K |
| 2026-08-11 | $1,97 | -2,96 % | $2,01 | $2,08 | $1,94 | 84,50K |
| 2026-08-10 | $2,03 | -0,49 % | $1,98 | $2,13 | $1,92 | 81,90K |
| 2026-08-07 | $2,04 | +5,15 % | $1,90 | $2,06 | $1,90 | 163,70K |
| 2026-08-06 | $1,94 | +1,57 % | $1,83 | $2,20 | $1,79 | 334,60K |
| 2026-08-05 | $1,91 | +13,69 % | $1,75 | $2,10 | $1,75 | 487,90K |
| 2026-08-04 | $1,68 | +1,20 % | $1,68 | $1,73 | $1,60 | 73,70K |
| 2026-08-03 | $1,66 | -0,60 % | $1,73 | $1,85 | $1,60 | 124,00K |
| 2026-07-31 | $1,67 | -2,91 % | $1,70 | $1,76 | $1,66 | 27,20K |
| 2026-07-30 | $1,72 | +8,86 % | $1,66 | $1,90 | $1,66 | 121,00K |
| 2026-07-29 | $1,58 | -7,60 % | $1,71 | $1,72 | $1,58 | 24,80K |
| 2026-07-28 | $1,71 | -8,56 % | $1,85 | $1,85 | $1,65 | 54,10K |
| 2026-07-27 | $1,87 | -4,59 % | $2,00 | $2,00 | $1,82 | 47,70K |
| 2026-07-24 | $1,96 | -9,68 % | $2,14 | $2,14 | $1,79 | 103,80K |
| 2026-07-23 | $2,17 | +2,36 % | $2,12 | $2,19 | $2,07 | 77,40K |
| 2026-07-22 | $2,12 | -1,85 % | $2,13 | $2,34 | $2,11 | 119,80K |
| 2026-07-21 | $2,16 | +1,41 % | $2,11 | $2,29 | $2,03 | 656,00K |
| 2026-07-20 | $2,13 | -13,41 % | $2,44 | $2,44 | $2,12 | 53,00K |
| 2026-07-17 | $2,46 | -1,99 % | $2,56 | $2,65 | $2,45 | 70,90K |
| 2026-07-16 | $2,51 | -10,36 % | $2,70 | $2,90 | $2,50 | 124,30K |
| 2026-07-15 | $2,80 | +14,75 % | $2,42 | $2,95 | $2,39 | 693,60K |
| 2026-07-14 | $2,44 | -17,57 % | $2,72 | $2,72 | $2,32 | 839,00K |
| 2026-07-13 | $2,96 | +37,67 % | $3,11 | $3,46 | $2,67 | 45,39M |
| 2026-07-10 | $2,15 | +7,50 % | $2,03 | $2,18 | $2,01 | 6,86M |
| 2026-07-09 | $2,00 | -2,44 % | $2,03 | $2,03 | $1,97 | 36,60K |
| 2026-07-08 | $2,05 | -0,97 % | $2,01 | $2,07 | $1,97 | 43,70K |
| 2026-07-07 | $2,07 | -1,90 % | $2,13 | $2,13 | $1,97 | 79,90K |
| 2026-07-06 | $2,11 | -6,22 % | $2,26 | $2,30 | $2,01 | 140,30K |
| 2026-07-02 | $2,25 | -3,85 % | $2,37 | $2,37 | $2,15 | 115,60K |
| 2026-07-01 | $2,34 | +0,86 % | $2,39 | $2,42 | $2,26 | 62,90K |
| 2026-06-30 | $2,32 | -16,85 % | $2,70 | $2,80 | $2,00 | 454,70K |
| 2026-06-29 | $2,79 | +1,45 % | $2,81 | $2,88 | $2,65 | 162,00K |
| 2026-06-26 | $2,75 | -14,86 % | $2,95 | $3,10 | $2,67 | 630,60K |
| 2026-06-25 | $3,23 | +19,19 % | $3,91 | $4,14 | $3,13 | 47,33M |
| 2026-06-24 | $2,71 | -4,24 % | $2,83 | $2,86 | $2,70 | 18,90K |
| 2026-06-23 | $2,83 | +2,17 % | $2,72 | $2,85 | $2,70 | 33,20K |
| 2026-06-22 | $2,77 | -3,82 % | $2,72 | $2,86 | $2,66 | 34,90K |
| 2026-06-18 | $2,88 | +0,35 % | $2,80 | $3,06 | $2,80 | 58,50K |
| 2026-06-17 | $2,87 | +5,90 % | $2,80 | $3,00 | $2,72 | 30,90K |
| 2026-06-16 | $2,71 | -2,87 % | $2,88 | $2,88 | $2,71 | 16,80K |
| 2026-06-15 | $2,79 | +0,72 % | $2,82 | $2,94 | $2,69 | 58,80K |
| 2026-06-12 | $2,77 | -1,77 % | $2,86 | $3,06 | $2,77 | 22,50K |
| 2026-06-11 | $2,82 | -6,31 % | $2,97 | $3,13 | $2,81 | 59,80K |
| 2026-06-10 | $3,01 | -6,23 % | $3,09 | $3,25 | $2,95 | 69,30K |
| 2026-06-09 | $3,21 | +12,24 % | $2,83 | $3,30 | $2,74 | 230,50K |
| 2026-06-08 | $2,86 | +2,88 % | $2,68 | $2,94 | $2,68 | 51,50K |
| 2026-06-05 | $2,78 | -9,00 % | $2,96 | $3,01 | $2,62 | 49,30K |
| 2026-06-04 | $3,06 | +4,62 % | $2,83 | $3,10 | $2,83 | 26,30K |
| 2026-06-03 | $2,92 | -7,59 % | $3,19 | $3,19 | $2,85 | 84,30K |
| 2026-06-02 | $3,16 | -4,96 % | $3,13 | $3,30 | $3,13 | 63,30K |
| 2026-06-01 | $3,33 | -3,62 % | $3,33 | $3,37 | $3,04 | 143,00K |
| 2026-05-29 | $3,45 | +7,48 % | $3,50 | $3,50 | $3,20 | 396,00K |
| 2026-05-28 | $3,21 | -8,81 % | $4,41 | $4,41 | $3,02 | 2,87M |
| 2026-05-27 | $3,52 | +3,23 % | $3,38 | $3,65 | $3,31 | 44,40K |
| 2026-05-26 | $3,41 | -6,58 % | $3,55 | $3,65 | $3,41 | 47,10K |