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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,96 | +24,84 % | $1,65 | $1,97 | $1,60 | 12,74M |
| 2026-10-01 | $1,57 | +10,56 % | $1,43 | $1,68 | $1,38 | 8,51M |
| 2026-09-30 | $1,42 | +4,03 % | $1,46 | $1,49 | $1,29 | 12,79M |
| 2026-09-29 | $1,37 | +22,97 % | $1,19 | $1,60 | $1,08 | 22,39M |
| 2026-09-28 | $1,11 | +15,26 % | $1,00 | $1,17 | $0,99 | 4,10M |
| 2026-09-25 | $0,96 | -2,83 % | $1,00 | $1,04 | $0,96 | 681,50K |
| 2026-09-24 | $0,99 | +3,88 % | $0,94 | $1,01 | $0,94 | 518,80K |
| 2026-09-23 | $0,95 | -4,50 % | $1,00 | $1,02 | $0,95 | 386,70K |
| 2026-09-22 | $1,00 | +4,61 % | $0,96 | $1,02 | $0,95 | 606,80K |
| 2026-09-21 | $0,95 | -1,14 % | $0,96 | $0,96 | $0,90 | 737,90K |
| 2026-09-18 | $0,97 | -0,62 % | $0,97 | $1,00 | $0,94 | 1,78M |
| 2026-09-17 | $0,97 | 0,00 % | $1,01 | $1,03 | $0,96 | 676,50K |
| 2026-09-16 | $0,97 | +9,09 % | $0,92 | $1,00 | $0,91 | 1,15M |
| 2026-09-15 | $0,89 | -1,66 % | $0,90 | $0,97 | $0,88 | 945,00K |
| 2026-09-14 | $0,91 | -11,18 % | $1,01 | $1,02 | $0,90 | 1,23M |
| 2026-09-11 | $1,02 | +3,03 % | $1,00 | $1,04 | $0,99 | 826,90K |
| 2026-09-10 | $0,99 | -11,61 % | $1,12 | $1,13 | $0,97 | 1,96M |
| 2026-09-09 | $1,12 | +20,69 % | $0,94 | $1,14 | $0,93 | 3,89M |
| 2026-09-08 | $0,93 | +2,54 % | $0,91 | $1,00 | $0,89 | 1,07M |
| 2026-09-04 | $0,90 | -1,63 % | $0,91 | $0,95 | $0,89 | 576,10K |
| 2026-09-03 | $0,92 | -4,37 % | $0,98 | $0,98 | $0,89 | 795,20K |
| 2026-09-02 | $0,96 | +3,78 % | $0,94 | $0,99 | $0,92 | 834,70K |
| 2026-09-01 | $0,93 | -4,63 % | $0,96 | $0,97 | $0,92 | 565,00K |
| 2026-08-31 | $0,97 | +9,71 % | $0,90 | $0,98 | $0,89 | 782,00K |
| 2026-08-28 | $0,89 | -1,99 % | $0,90 | $0,92 | $0,87 | 484,10K |
| 2026-08-27 | $0,90 | -3,52 % | $0,95 | $0,99 | $0,90 | 522,50K |
| 2026-08-26 | $0,94 | +6,36 % | $0,92 | $0,95 | $0,91 | 860,90K |
| 2026-08-25 | $0,88 | +0,69 % | $0,89 | $0,92 | $0,86 | 484,20K |
| 2026-08-24 | $0,88 | -8,38 % | $0,98 | $0,98 | $0,86 | 606,90K |
| 2026-08-21 | $0,95 | +5,88 % | $0,92 | $0,98 | $0,89 | 852,10K |
| 2026-08-20 | $0,90 | 0,00 % | $0,89 | $0,93 | $0,88 | 496,20K |
| 2026-08-19 | $0,90 | +5,87 % | $0,88 | $0,92 | $0,87 | 515,70K |
| 2026-08-18 | $0,85 | -3,29 % | $0,88 | $0,88 | $0,85 | 487,30K |
| 2026-08-17 | $0,88 | -1,23 % | $0,88 | $0,91 | $0,86 | 487,20K |
| 2026-08-14 | $0,89 | +0,22 % | $0,90 | $0,91 | $0,86 | 630,30K |
| 2026-08-13 | $0,89 | -1,11 % | $0,91 | $0,92 | $0,88 | 498,10K |
| 2026-08-12 | $0,90 | +1,01 % | $0,89 | $0,92 | $0,88 | 608,50K |
| 2026-08-11 | $0,89 | +3,01 % | $0,89 | $0,93 | $0,87 | 328,10K |
| 2026-08-10 | $0,87 | -3,89 % | $0,91 | $0,97 | $0,86 | 823,20K |
| 2026-08-07 | $0,90 | +1,58 % | $0,89 | $0,94 | $0,84 | 916,80K |
| 2026-08-06 | $0,89 | -4,73 % | $0,94 | $0,95 | $0,86 | 1,04M |
| 2026-08-05 | $0,93 | -5,58 % | $1,00 | $1,02 | $0,92 | 871,40K |
| 2026-08-04 | $0,99 | -2,48 % | $1,02 | $1,05 | $0,98 | 1,87M |
| 2026-08-03 | $1,01 | +3,38 % | $1,00 | $1,03 | $0,96 | 1,22M |
| 2026-07-31 | $0,98 | -5,15 % | $1,02 | $1,06 | $0,95 | 925,00K |
| 2026-07-30 | $1,03 | -0,96 % | $1,04 | $1,07 | $1,00 | 1,22M |
| 2026-07-29 | $1,04 | -13,33 % | $1,21 | $1,24 | $1,02 | 1,77M |
| 2026-07-28 | $1,20 | -27,71 % | $1,60 | $1,63 | $1,15 | 2,13M |
| 2026-07-27 | $1,66 | -1,78 % | $1,71 | $1,74 | $1,65 | 436,50K |
| 2026-07-24 | $1,69 | -4,52 % | $1,77 | $1,78 | $1,68 | 624,40K |
| 2026-07-23 | $1,77 | +4,12 % | $1,70 | $1,79 | $1,70 | 528,60K |
| 2026-07-22 | $1,70 | 0,00 % | $1,68 | $1,72 | $1,66 | 425,00K |
| 2026-07-21 | $1,70 | +0,59 % | $1,69 | $1,72 | $1,66 | 409,10K |
| 2026-07-20 | $1,69 | -2,87 % | $1,75 | $1,79 | $1,68 | 307,00K |
| 2026-07-17 | $1,74 | +6,10 % | $1,60 | $1,77 | $1,57 | 870,90K |
| 2026-07-16 | $1,64 | -5,75 % | $1,73 | $1,74 | $1,63 | 532,80K |
| 2026-07-15 | $1,74 | -0,57 % | $1,75 | $1,78 | $1,71 | 385,50K |
| 2026-07-14 | $1,75 | -1,69 % | $1,81 | $1,82 | $1,75 | 554,10K |
| 2026-07-13 | $1,78 | -5,82 % | $1,88 | $1,90 | $1,77 | 846,90K |
| 2026-07-10 | $1,89 | -0,53 % | $2,07 | $2,07 | $1,87 | 1,71M |
| 2026-07-09 | $1,90 | +6,74 % | $1,88 | $1,95 | $1,83 | 2,25M |
| 2026-07-08 | $1,78 | +5,33 % | $1,69 | $1,82 | $1,66 | 968,10K |
| 2026-07-07 | $1,69 | -1,74 % | $1,71 | $1,73 | $1,65 | 647,80K |
| 2026-07-06 | $1,72 | -0,58 % | $1,75 | $1,75 | $1,67 | 808,70K |
| 2026-07-02 | $1,73 | -5,98 % | $1,86 | $1,88 | $1,69 | 810,20K |
| 2026-07-01 | $1,84 | -1,60 % | $1,88 | $2,00 | $1,83 | 2,35M |
| 2026-06-30 | $1,87 | +4,47 % | $1,81 | $1,89 | $1,78 | 803,20K |
| 2026-06-29 | $1,79 | -10,50 % | $2,05 | $2,07 | $1,71 | 2,10M |
| 2026-06-26 | $2,00 | -11,89 % | $2,23 | $2,24 | $1,87 | 7,70M |
| 2026-06-25 | $2,27 | -3,81 % | $2,35 | $2,44 | $2,23 | 556,40K |
| 2026-06-24 | $2,36 | +1,29 % | $2,33 | $2,41 | $2,32 | 388,60K |
| 2026-06-23 | $2,33 | +0,87 % | $2,28 | $2,39 | $2,26 | 311,80K |
| 2026-06-22 | $2,31 | +1,32 % | $2,29 | $2,34 | $2,22 | 446,60K |
| 2026-06-18 | $2,28 | +4,59 % | $2,17 | $2,28 | $2,11 | 475,60K |
| 2026-06-17 | $2,18 | +0,46 % | $2,21 | $2,28 | $2,15 | 291,00K |
| 2026-06-16 | $2,17 | -3,56 % | $2,25 | $2,30 | $2,16 | 393,80K |
| 2026-06-15 | $2,25 | +0,45 % | $2,29 | $2,32 | $2,24 | 346,70K |
| 2026-06-12 | $2,24 | -1,97 % | $2,32 | $2,36 | $2,20 | 440,10K |
| 2026-06-11 | $2,29 | +1,11 % | $2,28 | $2,39 | $2,25 | 548,20K |
| 2026-06-10 | $2,26 | -3,83 % | $2,31 | $2,41 | $2,26 | 233,30K |
| 2026-06-09 | $2,35 | +0,86 % | $2,36 | $2,42 | $2,29 | 352,20K |
| 2026-06-08 | $2,33 | -2,51 % | $2,45 | $2,46 | $2,30 | 441,50K |
| 2026-06-05 | $2,39 | -10,82 % | $2,65 | $2,67 | $2,37 | 491,40K |
| 2026-06-04 | $2,68 | +3,88 % | $2,57 | $2,75 | $2,55 | 300,40K |
| 2026-06-03 | $2,58 | -3,73 % | $2,69 | $2,71 | $2,58 | 368,80K |
| 2026-06-02 | $2,68 | -3,25 % | $2,72 | $2,77 | $2,64 | 559,80K |
| 2026-06-01 | $2,77 | +1,09 % | $2,76 | $2,89 | $2,72 | 484,40K |
| 2026-05-29 | $2,74 | +5,38 % | $2,58 | $2,76 | $2,52 | 542,70K |
| 2026-05-28 | $2,60 | +1,56 % | $2,55 | $2,69 | $2,49 | 378,90K |
| 2026-05-27 | $2,56 | +5,35 % | $2,46 | $2,60 | $2,40 | 515,80K |