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 | $1,49 | +1,36 % | $1,54 | $1,58 | $1,32 | 60,10K |
| 2026-09-29 | $1,47 | -13,53 % | $1,63 | $1,63 | $1,28 | 90,10K |
| 2026-09-28 | $1,70 | -2,86 % | $1,77 | $1,77 | $1,70 | 12,00K |
| 2026-09-25 | $1,75 | +1,16 % | $1,77 | $1,84 | $1,75 | 4,60K |
| 2026-09-24 | $1,73 | -6,49 % | $1,85 | $1,90 | $1,73 | 8,70K |
| 2026-09-23 | $1,85 | -2,63 % | $1,95 | $1,95 | $1,80 | 19,60K |
| 2026-09-22 | $1,90 | +1,60 % | $1,99 | $1,99 | $1,88 | 6,30K |
| 2026-09-21 | $1,87 | 0,00 % | $1,87 | $1,92 | $1,83 | 20,70K |
| 2026-09-18 | $1,87 | -2,60 % | $1,95 | $1,95 | $1,85 | 8,60K |
| 2026-09-17 | $1,92 | -2,04 % | $2,08 | $2,15 | $1,88 | 23,20K |
| 2026-09-16 | $1,96 | -0,51 % | $1,94 | $2,24 | $1,94 | 14,70K |
| 2026-09-15 | $1,97 | +0,51 % | $1,95 | $1,98 | $1,95 | 1,60K |
| 2026-09-14 | $1,96 | 0,00 % | $1,93 | $2,12 | $1,90 | 35,80K |
| 2026-09-11 | $1,96 | -2,97 % | $2,00 | $2,05 | $1,94 | 8,40K |
| 2026-09-10 | $2,02 | +1,00 % | $1,95 | $2,02 | $1,95 | 4,60K |
| 2026-09-09 | $2,00 | +1,01 % | $2,01 | $2,05 | $1,99 | 13,90K |
| 2026-09-08 | $1,98 | -4,81 % | $2,13 | $2,20 | $1,98 | 11,60K |
| 2026-09-04 | $2,08 | -1,89 % | $2,13 | $2,14 | $2,04 | 8,30K |
| 2026-09-03 | $2,12 | 0,00 % | $2,10 | $2,19 | $2,10 | 24,20K |
| 2026-09-02 | $2,12 | +2,42 % | $2,06 | $2,27 | $2,04 | 16,70K |
| 2026-09-01 | $2,07 | -1,90 % | $2,11 | $2,12 | $2,07 | 1,30K |
| 2026-08-31 | $2,11 | -2,31 % | $2,15 | $2,17 | $2,11 | 3,80K |
| 2026-08-28 | $2,16 | -5,68 % | $2,30 | $2,30 | $2,16 | 4,10K |
| 2026-08-27 | $2,29 | +5,53 % | $2,08 | $2,36 | $2,07 | 199,00K |
| 2026-08-26 | $2,17 | 0,00 % | $2,15 | $2,17 | $2,10 | 4,40K |
| 2026-08-25 | $2,17 | +0,46 % | $2,19 | $2,19 | $2,16 | 2,50K |
| 2026-08-24 | $2,16 | +0,47 % | $2,18 | $2,31 | $2,03 | 10,90K |
| 2026-08-21 | $2,15 | +3,86 % | $2,13 | $2,41 | $2,07 | 44,60K |
| 2026-08-20 | $2,07 | -2,36 % | $2,14 | $2,42 | $2,07 | 9,00K |
| 2026-08-19 | $2,12 | +3,92 % | $2,10 | $2,12 | $2,10 | 2,40K |
| 2026-08-18 | $2,04 | -0,49 % | $2,11 | $2,11 | $2,02 | 3,40K |
| 2026-08-17 | $2,05 | +0,49 % | $2,02 | $2,14 | $2,00 | 20,10K |
| 2026-08-14 | $2,04 | -5,99 % | $2,27 | $2,27 | $2,01 | 17,70K |
| 2026-08-13 | $2,17 | +3,33 % | $2,06 | $2,21 | $2,06 | 20,40K |
| 2026-08-12 | $2,10 | -3,67 % | $2,07 | $2,24 | $2,04 | 23,80K |
| 2026-08-11 | $2,18 | -6,44 % | $2,09 | $2,37 | $2,05 | 1,35M |
| 2026-08-10 | $2,33 | -1,69 % | $2,29 | $2,33 | $2,27 | 1,60K |
| 2026-08-07 | $2,37 | -0,42 % | $2,39 | $2,39 | $2,31 | 4,40K |
| 2026-08-06 | $2,38 | +5,31 % | $2,26 | $2,45 | $2,25 | 1,30K |
| 2026-08-05 | $2,26 | -2,59 % | $2,30 | $2,35 | $2,24 | 26,40K |
| 2026-08-04 | $2,32 | +2,20 % | $2,29 | $2,35 | $2,26 | 7,90K |
| 2026-08-03 | $2,27 | -0,87 % | $2,39 | $2,39 | $2,26 | 7,80K |
| 2026-07-31 | $2,29 | -5,76 % | $2,45 | $2,45 | $2,29 | 2,30K |
| 2026-07-30 | $2,43 | +9,46 % | $2,22 | $2,48 | $2,22 | 37,00K |
| 2026-07-29 | $2,22 | -5,53 % | $2,41 | $2,45 | $2,20 | 12,60K |
| 2026-07-28 | $2,35 | -0,84 % | $2,53 | $2,53 | $2,35 | 5,40K |
| 2026-07-27 | $2,37 | -1,25 % | $2,55 | $2,55 | $2,36 | 7,90K |
| 2026-07-24 | $2,40 | +3,45 % | $2,32 | $2,40 | $2,31 | 5,10K |
| 2026-07-23 | $2,32 | -2,52 % | $2,33 | $2,40 | $2,32 | 2,70K |
| 2026-07-22 | $2,38 | +1,28 % | $2,31 | $2,49 | $2,30 | 15,80K |
| 2026-07-21 | $2,35 | +9,30 % | $2,23 | $2,37 | $2,20 | 35,90K |
| 2026-07-20 | $2,15 | -3,15 % | $2,27 | $2,37 | $2,09 | 7,70K |
| 2026-07-17 | $2,22 | -1,77 % | $2,21 | $2,25 | $2,21 | 7,20K |
| 2026-07-16 | $2,26 | 0,00 % | $2,26 | $2,33 | $2,26 | 10,10K |
| 2026-07-15 | $2,26 | +2,26 % | $2,22 | $2,30 | $2,22 | 4,20K |
| 2026-07-14 | $2,21 | 0,00 % | $2,31 | $2,34 | $2,19 | 15,50K |
| 2026-07-13 | $2,21 | -0,90 % | $2,25 | $2,29 | $2,14 | 11,90K |
| 2026-07-10 | $2,23 | -0,45 % | $2,24 | $2,25 | $2,22 | 11,60K |
| 2026-07-09 | $2,24 | -1,75 % | $2,45 | $2,45 | $2,22 | 11,40K |
| 2026-07-08 | $2,28 | 0,00 % | $2,30 | $2,30 | $2,21 | 4,40K |
| 2026-07-07 | $2,28 | 0,00 % | $2,46 | $2,50 | $2,23 | 12,80K |
| 2026-07-06 | $2,28 | -3,80 % | $2,39 | $2,39 | $2,22 | 31,10K |
| 2026-07-02 | $2,37 | -0,84 % | $2,42 | $2,43 | $2,37 | 23,70K |
| 2026-07-01 | $2,39 | 0,00 % | $2,45 | $2,45 | $2,37 | 16,90K |
| 2026-06-30 | $2,39 | 0,00 % | $2,45 | $2,45 | $2,37 | 6,10K |
| 2026-06-29 | $2,39 | 0,00 % | $2,48 | $2,48 | $2,35 | 12,10K |
| 2026-06-26 | $2,39 | -1,24 % | $2,45 | $2,46 | $2,35 | 14,80K |
| 2026-06-25 | $2,42 | -0,41 % | $2,49 | $2,50 | $2,40 | 6,00K |
| 2026-06-24 | $2,43 | -2,02 % | $2,47 | $2,47 | $2,42 | 4,60K |
| 2026-06-23 | $2,48 | 0,00 % | $2,50 | $2,52 | $2,46 | 50,30K |
| 2026-06-22 | $2,48 | -7,12 % | $2,65 | $2,65 | $2,47 | 56,10K |
| 2026-06-18 | $2,67 | +6,37 % | $2,56 | $2,71 | $2,51 | 246,80K |
| 2026-06-17 | $2,51 | +0,40 % | $2,46 | $2,62 | $2,46 | 9,30K |
| 2026-06-16 | $2,50 | -0,79 % | $2,60 | $2,67 | $2,48 | 76,10K |
| 2026-06-15 | $2,52 | +2,44 % | $2,55 | $2,63 | $2,49 | 46,40K |
| 2026-06-12 | $2,46 | -0,81 % | $2,51 | $2,68 | $2,46 | 33,30K |
| 2026-06-11 | $2,48 | -1,20 % | $2,55 | $2,62 | $2,48 | 13,00K |
| 2026-06-10 | $2,51 | 0,00 % | $2,55 | $2,68 | $2,50 | 4,80K |
| 2026-06-09 | $2,51 | -0,40 % | $2,55 | $2,58 | $2,50 | 7,30K |
| 2026-06-08 | $2,52 | +0,80 % | $2,50 | $2,67 | $2,50 | 14,20K |
| 2026-06-05 | $2,50 | -1,19 % | $2,50 | $2,51 | $2,48 | 7,40K |
| 2026-06-04 | $2,53 | +0,80 % | $2,65 | $2,65 | $2,46 | 29,60K |
| 2026-06-03 | $2,51 | -0,40 % | $2,44 | $2,53 | $2,44 | 9,40K |
| 2026-06-02 | $2,52 | 0,00 % | $2,60 | $2,60 | $2,51 | 14,00K |
| 2026-06-01 | $2,52 | -0,79 % | $2,51 | $2,68 | $2,48 | 15,10K |
| 2026-05-29 | $2,54 | -3,79 % | $2,65 | $2,67 | $2,53 | 20,70K |
| 2026-05-28 | $2,64 | +0,38 % | $2,65 | $2,65 | $2,55 | 8,20K |
| 2026-05-27 | $2,63 | +3,14 % | $2,64 | $2,75 | $2,52 | 16,20K |
| 2026-05-26 | $2,55 | 0,00 % | $2,56 | $2,65 | $2,47 | 27,80K |
| 2026-05-22 | $2,55 | -0,78 % | $2,56 | $2,59 | $2,51 | 16,00K |