Markt geöffnet· · 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 | $2,20 | -0,90 % | $2,20 | $2,20 | $2,15 | 15,72K |
| 2026-09-30 | $2,22 | +0,91 % | $2,20 | $2,23 | $2,16 | 5,90K |
| 2026-09-29 | $2,20 | +0,92 % | $2,23 | $2,23 | $2,16 | 4,70K |
| 2026-09-28 | $2,18 | +0,93 % | $2,21 | $2,25 | $2,18 | 1,50K |
| 2026-09-25 | $2,16 | -3,14 % | $2,22 | $2,26 | $2,16 | 7,00K |
| 2026-09-24 | $2,23 | +0,45 % | $2,17 | $2,33 | $2,15 | 36,70K |
| 2026-09-23 | $2,22 | -0,45 % | $2,18 | $2,27 | $2,18 | 5,50K |
| 2026-09-22 | $2,23 | +2,76 % | $2,21 | $2,28 | $2,16 | 13,90K |
| 2026-09-21 | $2,17 | +2,36 % | $2,24 | $2,24 | $2,12 | 15,80K |
| 2026-09-18 | $2,12 | -4,07 % | $2,21 | $2,23 | $2,12 | 14,60K |
| 2026-09-17 | $2,21 | -2,64 % | $2,17 | $2,34 | $2,17 | 8,30K |
| 2026-09-16 | $2,27 | -1,30 % | $2,34 | $2,34 | $2,22 | 6,00K |
| 2026-09-15 | $2,30 | +4,55 % | $2,15 | $2,33 | $2,15 | 26,50K |
| 2026-09-14 | $2,20 | +0,92 % | $2,16 | $2,20 | $2,15 | 5,80K |
| 2026-09-11 | $2,18 | -0,46 % | $2,28 | $2,28 | $2,17 | 17,00K |
| 2026-09-10 | $2,19 | -0,45 % | $2,20 | $2,22 | $2,19 | 7,40K |
| 2026-09-09 | $2,20 | 0,00 % | $2,32 | $2,32 | $2,20 | 4,40K |
| 2026-09-08 | $2,20 | -7,95 % | $2,34 | $2,34 | $2,20 | 14,70K |
| 2026-09-04 | $2,39 | +1,70 % | $2,39 | $2,39 | $2,39 | 500 |
| 2026-09-03 | $2,35 | +2,17 % | $2,35 | $2,35 | $2,35 | 400 |
| 2026-09-02 | $2,30 | -1,29 % | $2,28 | $2,40 | $2,27 | 8,80K |
| 2026-09-01 | $2,33 | -0,43 % | $2,30 | $2,40 | $2,30 | 11,70K |
| 2026-08-31 | $2,34 | +4,00 % | $2,32 | $2,39 | $2,23 | 1,40K |
| 2026-08-28 | $2,25 | +1,35 % | $2,22 | $2,43 | $2,22 | 19,80K |
| 2026-08-27 | $2,22 | 0,00 % | $2,25 | $2,29 | $2,21 | 7,70K |
| 2026-08-26 | $2,22 | -1,33 % | $2,28 | $2,30 | $2,22 | 3,80K |
| 2026-08-25 | $2,25 | -3,43 % | $2,31 | $2,31 | $2,25 | 26,10K |
| 2026-08-24 | $2,33 | +2,64 % | $2,35 | $2,40 | $2,27 | 8,00K |
| 2026-08-21 | $2,27 | -1,30 % | $2,26 | $2,35 | $2,25 | 7,50K |
| 2026-08-20 | $2,30 | -1,29 % | $2,35 | $2,35 | $2,30 | 7,30K |
| 2026-08-19 | $2,33 | -2,10 % | $2,37 | $2,40 | $2,24 | 18,70K |
| 2026-08-18 | $2,38 | -2,46 % | $2,51 | $2,51 | $2,36 | 5,20K |
| 2026-08-17 | $2,44 | +1,67 % | $2,42 | $2,44 | $2,37 | 2,20K |
| 2026-08-14 | $2,40 | +4,80 % | $2,35 | $2,50 | $2,35 | 25,80K |
| 2026-08-13 | $2,29 | -4,58 % | $2,44 | $2,44 | $2,29 | 11,50K |
| 2026-08-12 | $2,40 | +1,69 % | $2,46 | $2,50 | $2,40 | 4,20K |
| 2026-08-11 | $2,36 | -5,60 % | $2,51 | $2,51 | $2,36 | 10,00K |
| 2026-08-10 | $2,50 | +2,04 % | $2,55 | $2,55 | $2,50 | 4,40K |
| 2026-08-07 | $2,45 | -3,92 % | $2,40 | $2,65 | $2,40 | 48,50K |
| 2026-08-06 | $2,55 | +8,05 % | $2,33 | $2,55 | $2,25 | 60,00K |
| 2026-08-05 | $2,36 | -3,28 % | $2,36 | $2,38 | $2,34 | 4,70K |
| 2026-08-04 | $2,44 | -0,41 % | $2,55 | $2,55 | $2,33 | 9,00K |
| 2026-08-03 | $2,45 | +0,41 % | $2,47 | $2,55 | $2,38 | 2,30K |
| 2026-07-31 | $2,44 | +2,52 % | $2,42 | $2,46 | $2,39 | 3,80K |
| 2026-07-30 | $2,38 | -0,42 % | $2,36 | $2,43 | $2,36 | 1,70K |
| 2026-07-29 | $2,39 | +0,42 % | $2,48 | $2,48 | $2,39 | 3,30K |
| 2026-07-28 | $2,38 | -5,56 % | $2,48 | $2,52 | $2,38 | 1,80K |
| 2026-07-27 | $2,52 | +2,86 % | $2,50 | $2,52 | $2,45 | 4,50K |
| 2026-07-24 | $2,45 | +0,41 % | $2,44 | $2,49 | $2,43 | 3,80K |
| 2026-07-23 | $2,44 | -1,21 % | $2,50 | $2,51 | $2,34 | 15,10K |
| 2026-07-22 | $2,47 | +5,56 % | $2,40 | $2,47 | $2,38 | 14,90K |
| 2026-07-21 | $2,34 | 0,00 % | $2,32 | $2,40 | $2,32 | 7,50K |
| 2026-07-20 | $2,34 | -3,70 % | $2,39 | $2,39 | $2,30 | 6,80K |
| 2026-07-17 | $2,43 | +1,67 % | $2,35 | $2,45 | $2,35 | 9,10K |
| 2026-07-16 | $2,39 | +5,29 % | $2,29 | $2,50 | $2,15 | 27,40K |
| 2026-07-15 | $2,27 | +5,09 % | $2,16 | $2,27 | $2,12 | 45,50K |
| 2026-07-14 | $2,16 | -4,85 % | $2,30 | $2,30 | $2,15 | 27,40K |
| 2026-07-13 | $2,27 | +1,79 % | $2,22 | $2,35 | $2,22 | 4,90K |
| 2026-07-10 | $2,23 | -2,19 % | $2,28 | $2,28 | $2,19 | 13,80K |
| 2026-07-09 | $2,28 | -4,60 % | $2,33 | $2,33 | $2,25 | 15,10K |
| 2026-07-08 | $2,39 | +2,14 % | $2,34 | $2,43 | $2,34 | 17,60K |
| 2026-07-07 | $2,34 | +1,30 % | $2,35 | $2,42 | $2,30 | 26,80K |
| 2026-07-06 | $2,31 | -4,15 % | $2,28 | $2,36 | $2,28 | 19,90K |
| 2026-07-02 | $2,41 | +3,88 % | $2,41 | $2,49 | $2,25 | 59,90K |
| 2026-07-01 | $2,32 | +0,43 % | $2,32 | $2,35 | $2,20 | 53,90K |
| 2026-06-30 | $2,31 | +2,21 % | $2,22 | $2,31 | $2,17 | 33,90K |
| 2026-06-29 | $2,26 | +6,60 % | $2,28 | $2,30 | $2,10 | 36,70K |
| 2026-06-26 | $2,12 | -0,47 % | $2,20 | $2,20 | $2,10 | 31,00K |
| 2026-06-25 | $2,13 | -6,99 % | $2,27 | $2,31 | $2,13 | 26,80K |
| 2026-06-24 | $2,29 | +5,05 % | $2,24 | $2,32 | $2,20 | 55,90K |
| 2026-06-23 | $2,18 | +1,40 % | $2,27 | $2,27 | $2,07 | 43,50K |
| 2026-06-22 | $2,15 | -10,04 % | $2,46 | $2,46 | $1,89 | 138,00K |
| 2026-06-18 | $2,39 | -7,00 % | $2,62 | $2,63 | $2,27 | 105,60K |
| 2026-06-17 | $2,57 | -2,65 % | $2,64 | $2,66 | $2,54 | 12,30K |
| 2026-06-16 | $2,64 | -1,86 % | $2,69 | $2,69 | $2,59 | 14,00K |
| 2026-06-15 | $2,69 | 0,00 % | $2,62 | $2,77 | $2,62 | 11,60K |
| 2026-06-12 | $2,69 | -8,50 % | $2,92 | $2,97 | $2,64 | 70,60K |
| 2026-06-11 | $2,94 | +5,38 % | $2,80 | $3,00 | $2,78 | 114,80K |
| 2026-06-10 | $2,79 | +7,31 % | $2,57 | $2,79 | $2,57 | 37,40K |
| 2026-06-09 | $2,60 | -1,89 % | $2,62 | $2,72 | $2,53 | 36,60K |
| 2026-06-08 | $2,65 | +1,15 % | $2,59 | $2,76 | $2,43 | 88,40K |
| 2026-06-05 | $2,62 | +3,56 % | $2,52 | $2,65 | $2,52 | 37,40K |
| 2026-06-04 | $2,53 | +0,80 % | $2,64 | $2,65 | $2,52 | 27,70K |
| 2026-06-03 | $2,51 | -3,09 % | $2,54 | $2,63 | $2,51 | 38,60K |
| 2026-06-02 | $2,59 | +7,92 % | $2,38 | $2,64 | $2,38 | 51,40K |
| 2026-06-01 | $2,40 | -1,23 % | $2,47 | $2,58 | $2,40 | 26,30K |
| 2026-05-29 | $2,43 | -1,22 % | $2,46 | $2,65 | $2,38 | 78,10K |
| 2026-05-28 | $2,46 | +6,03 % | $2,40 | $2,46 | $2,31 | 34,50K |
| 2026-05-27 | $2,32 | -7,57 % | $2,58 | $2,60 | $2,26 | 75,90K |
| 2026-05-26 | $2,51 | 0,00 % | $2,57 | $2,64 | $2,45 | 23,10K |