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 | $1,06 | -15,87 % | $1,04 | $1,11 | $1,03 | 1,62M |
| 2026-09-30 | $1,26 | 0,00 % | $1,78 | $1,97 | $1,10 | 17,75M |
| 2026-09-29 | $1,26 | -47,06 % | $1,36 | $1,87 | $1,25 | 8,86M |
| 2026-09-28 | $2,38 | -83,75 % | $14,65 | $14,94 | $1,64 | 5,03M |
| 2026-09-25 | $14,65 | +0,07 % | $14,65 | $14,80 | $14,63 | 232,90K |
| 2026-09-24 | $14,64 | +0,27 % | $14,81 | $14,81 | $14,60 | 314,30K |
| 2026-09-23 | $14,60 | +2,03 % | $14,31 | $15,00 | $14,29 | 1,65M |
| 2026-09-22 | $14,31 | +4,99 % | $13,66 | $14,37 | $13,61 | 1,08M |
| 2026-09-21 | $13,63 | -1,94 % | $13,77 | $13,85 | $13,58 | 729,20K |
| 2026-09-18 | $13,90 | +4,59 % | $13,36 | $14,97 | $12,90 | 2,87M |
| 2026-09-17 | $13,29 | -0,26 % | $13,25 | $13,41 | $12,70 | 445,50K |
| 2026-09-16 | $13,32 | +2,98 % | $12,90 | $13,45 | $12,89 | 225,60K |
| 2026-09-15 | $12,94 | +0,15 % | $12,85 | $13,04 | $12,70 | 191,10K |
| 2026-09-14 | $12,92 | -0,39 % | $12,90 | $13,07 | $12,73 | 192,80K |
| 2026-09-11 | $12,97 | +2,21 % | $12,67 | $13,13 | $12,56 | 512,70K |
| 2026-09-10 | $12,69 | +0,32 % | $12,58 | $12,74 | $12,41 | 1,68M |
| 2026-09-09 | $12,65 | -5,88 % | $13,25 | $13,56 | $12,15 | 1,09M |
| 2026-09-08 | $13,44 | -0,74 % | $14,11 | $14,78 | $12,35 | 547,90K |
| 2026-09-04 | $13,54 | +0,97 % | $13,46 | $14,15 | $13,41 | 248,60K |
| 2026-09-03 | $13,41 | -0,52 % | $13,48 | $13,65 | $13,40 | 197,40K |
| 2026-09-02 | $13,48 | +3,77 % | $13,05 | $13,70 | $13,00 | 1,16M |
| 2026-09-01 | $12,99 | +2,36 % | $13,07 | $13,36 | $12,79 | 1,45M |
| 2026-08-31 | $12,69 | +0,95 % | $12,40 | $12,80 | $12,40 | 141,80K |
| 2026-08-28 | $12,57 | +1,70 % | $12,38 | $12,99 | $12,10 | 890,30K |
| 2026-08-27 | $12,36 | +1,31 % | $12,38 | $12,64 | $12,35 | 300,60K |
| 2026-08-26 | $12,20 | -9,96 % | $13,00 | $13,00 | $11,65 | 1,60M |
| 2026-08-25 | $13,55 | -8,75 % | $14,48 | $14,60 | $12,71 | 994,50K |
| 2026-08-24 | $14,85 | +14,32 % | $12,91 | $15,24 | $12,91 | 1,26M |
| 2026-08-21 | $12,99 | +4,67 % | $12,59 | $13,16 | $12,36 | 891,40K |
| 2026-08-20 | $12,41 | +0,49 % | $12,78 | $13,10 | $12,20 | 2,43M |
| 2026-08-19 | $12,35 | -1,20 % | $12,45 | $12,98 | $11,91 | 1,04M |
| 2026-08-18 | $12,50 | +2,63 % | $12,18 | $12,60 | $12,10 | 98,30K |
| 2026-08-17 | $12,18 | -0,25 % | $12,02 | $12,45 | $11,99 | 82,70K |
| 2026-08-14 | $12,21 | +1,58 % | $12,28 | $12,30 | $11,90 | 318,30K |
| 2026-08-13 | $12,02 | -1,96 % | $12,85 | $13,30 | $11,40 | 2,05M |
| 2026-08-12 | $12,26 | +3,90 % | $12,00 | $13,31 | $12,00 | 1,22M |
| 2026-08-11 | $11,80 | +1,99 % | $11,60 | $12,01 | $11,30 | 486,00K |
| 2026-08-10 | $11,57 | -1,11 % | $11,79 | $11,79 | $11,50 | 118,30K |
| 2026-08-07 | $11,70 | +2,18 % | $11,51 | $11,88 | $11,46 | 234,90K |
| 2026-08-06 | $11,45 | -2,64 % | $11,75 | $11,99 | $10,61 | 1,74M |
| 2026-08-05 | $11,76 | +0,34 % | $11,47 | $12,00 | $11,01 | 818,60K |
| 2026-08-04 | $11,72 | -5,41 % | $12,27 | $12,38 | $11,50 | 322,10K |
| 2026-08-03 | $12,39 | 0,00 % | $12,30 | $12,43 | $11,91 | 453,70K |
| 2026-07-31 | $12,39 | +2,74 % | $12,07 | $12,48 | $11,94 | 71,70K |
| 2026-07-30 | $12,06 | +1,01 % | $12,14 | $12,59 | $12,01 | 973,90K |
| 2026-07-29 | $11,94 | -0,17 % | $12,04 | $12,15 | $11,70 | 360,10K |
| 2026-07-28 | $11,96 | 0,00 % | $11,83 | $12,18 | $11,83 | 687,80K |
| 2026-07-27 | $11,96 | +2,05 % | $11,60 | $12,00 | $11,60 | 363,20K |
| 2026-07-24 | $11,72 | +0,09 % | $11,74 | $11,91 | $11,44 | 254,90K |
| 2026-07-23 | $11,71 | +0,09 % | $11,08 | $11,79 | $10,95 | 1,40M |
| 2026-07-22 | $11,70 | -3,07 % | $11,70 | $11,98 | $11,60 | 47,30K |
| 2026-07-21 | $12,07 | -0,58 % | $11,90 | $12,11 | $11,74 | 65,10K |
| 2026-07-20 | $12,14 | +0,66 % | $11,87 | $12,20 | $11,40 | 61,30K |
| 2026-07-17 | $12,06 | +0,08 % | $12,10 | $12,48 | $11,70 | 409,50K |
| 2026-07-16 | $12,05 | +1,35 % | $11,50 | $12,08 | $10,97 | 758,50K |
| 2026-07-15 | $11,89 | -0,34 % | $11,92 | $11,92 | $11,77 | 76,10K |
| 2026-07-14 | $11,93 | +0,42 % | $12,06 | $12,10 | $11,80 | 44,00K |
| 2026-07-13 | $11,88 | -0,25 % | $11,82 | $12,12 | $11,80 | 77,00K |
| 2026-07-10 | $11,91 | -1,81 % | $12,10 | $12,56 | $10,67 | 173,50K |
| 2026-07-09 | $12,13 | +1,42 % | $11,90 | $12,18 | $11,74 | 42,80K |
| 2026-07-08 | $11,96 | +3,95 % | $11,25 | $12,09 | $10,14 | 850,40K |
| 2026-07-07 | $11,51 | -2,09 % | $11,40 | $11,72 | $11,40 | 21,70K |
| 2026-07-06 | $11,75 | -1,34 % | $11,02 | $11,80 | $10,95 | 44,00K |
| 2026-07-02 | $11,91 | +2,50 % | $11,44 | $12,17 | $11,40 | 484,30K |
| 2026-07-01 | $11,62 | +1,31 % | $11,25 | $11,78 | $10,98 | 231,00K |
| 2026-06-30 | $11,47 | +0,31 % | $11,21 | $11,47 | $11,02 | 12,30K |
| 2026-06-29 | $11,44 | +1,02 % | $10,81 | $11,45 | $10,81 | 154,50K |
| 2026-06-26 | $11,32 | -0,26 % | $10,75 | $11,36 | $10,75 | 29,60K |
| 2026-06-25 | $11,35 | +4,22 % | $10,82 | $11,35 | $10,50 | 373,40K |
| 2026-06-24 | $10,89 | -3,46 % | $11,15 | $11,30 | $10,89 | 18,10K |
| 2026-06-23 | $11,28 | -1,05 % | $11,16 | $11,39 | $11,00 | 14,40K |
| 2026-06-22 | $11,40 | +3,54 % | $10,79 | $11,40 | $10,53 | 47,20K |
| 2026-06-18 | $11,01 | +0,55 % | $10,73 | $11,10 | $10,72 | 28,90K |
| 2026-06-17 | $10,95 | +3,30 % | $10,53 | $10,95 | $10,51 | 364,00K |
| 2026-06-16 | $10,60 | -0,47 % | $10,64 | $10,70 | $10,50 | 81,90K |
| 2026-06-15 | $10,65 | -1,66 % | $10,51 | $10,90 | $10,50 | 46,70K |
| 2026-06-12 | $10,83 | -1,28 % | $10,82 | $10,86 | $10,54 | 34,10K |
| 2026-06-11 | $10,97 | +2,14 % | $10,95 | $10,97 | $10,56 | 42,30K |
| 2026-06-10 | $10,74 | 0,00 % | $10,66 | $10,92 | $10,47 | 258,30K |
| 2026-06-09 | $10,74 | -0,19 % | $10,90 | $11,00 | $10,52 | 182,30K |
| 2026-06-08 | $10,76 | +4,98 % | $10,35 | $11,18 | $10,34 | 1,41M |
| 2026-06-05 | $10,25 | -2,47 % | $10,47 | $10,66 | $10,15 | 833,50K |
| 2026-06-04 | $10,51 | +4,16 % | $10,26 | $10,54 | $10,22 | 121,60K |
| 2026-06-03 | $10,09 | -8,11 % | $10,98 | $11,29 | $9,82 | 1,70M |
| 2026-06-02 | $10,98 | +10,46 % | $10,06 | $10,98 | $10,05 | 1,99M |
| 2026-06-01 | $9,94 | -1,58 % | $9,98 | $10,44 | $9,78 | 1,39M |
| 2026-05-29 | $10,10 | 0,00 % | $9,95 | $10,44 | $9,81 | 1,40M |
| 2026-05-28 | $10,10 | +6,77 % | $9,46 | $10,15 | $9,35 | 916,50K |
| 2026-05-27 | $9,46 | +2,05 % | $9,30 | $9,69 | $9,23 | 1,12M |
| 2026-05-26 | $9,27 | -2,11 % | $9,35 | $9,61 | $8,70 | 1,79M |