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 | $2,03 | -9,60 % | $2,24 | $2,24 | $2,00 | 1,09M |
| 2026-09-30 | $2,24 | -2,61 % | $2,33 | $2,33 | $2,16 | 2,68M |
| 2026-09-29 | $2,30 | +4,07 % | $2,19 | $2,31 | $2,18 | 2,04M |
| 2026-09-28 | $2,21 | -2,21 % | $2,24 | $2,24 | $2,13 | 1,79M |
| 2026-09-25 | $2,26 | +2,73 % | $2,20 | $2,29 | $2,15 | 1,82M |
| 2026-09-24 | $2,20 | 0,00 % | $2,19 | $2,23 | $2,15 | 1,85M |
| 2026-09-23 | $2,20 | -0,90 % | $2,22 | $2,22 | $2,11 | 709,20K |
| 2026-09-22 | $2,22 | -0,89 % | $2,27 | $2,27 | $2,19 | 1,16M |
| 2026-09-21 | $2,24 | +3,23 % | $2,18 | $2,28 | $2,18 | 1,64M |
| 2026-09-18 | $2,17 | -2,25 % | $2,20 | $2,21 | $2,15 | 2,19M |
| 2026-09-17 | $2,22 | -5,13 % | $2,36 | $2,38 | $2,20 | 884,00K |
| 2026-09-16 | $2,34 | -3,31 % | $2,41 | $2,41 | $2,31 | 961,90K |
| 2026-09-15 | $2,42 | -0,41 % | $2,41 | $2,45 | $2,35 | 887,80K |
| 2026-09-14 | $2,43 | +0,41 % | $2,42 | $2,46 | $2,37 | 737,10K |
| 2026-09-11 | $2,42 | -1,63 % | $2,49 | $2,51 | $2,38 | 527,50K |
| 2026-09-10 | $2,46 | +3,36 % | $2,38 | $2,48 | $2,37 | 989,50K |
| 2026-09-09 | $2,38 | -2,46 % | $2,44 | $2,45 | $2,35 | 872,50K |
| 2026-09-08 | $2,44 | -1,61 % | $2,46 | $2,47 | $2,38 | 588,90K |
| 2026-09-04 | $2,48 | -0,40 % | $2,45 | $2,49 | $2,44 | 336,00K |
| 2026-09-03 | $2,49 | -0,80 % | $2,55 | $2,55 | $2,45 | 413,60K |
| 2026-09-02 | $2,51 | -0,79 % | $2,52 | $2,61 | $2,50 | 586,60K |
| 2026-09-01 | $2,53 | +0,40 % | $2,51 | $2,54 | $2,44 | 847,20K |
| 2026-08-31 | $2,52 | -3,08 % | $2,60 | $2,65 | $2,51 | 851,20K |
| 2026-08-28 | $2,60 | +4,00 % | $2,52 | $2,63 | $2,50 | 1,25M |
| 2026-08-27 | $2,50 | -5,30 % | $2,64 | $2,65 | $2,47 | 2,06M |
| 2026-08-26 | $2,64 | -2,94 % | $2,70 | $2,71 | $2,63 | 483,50K |
| 2026-08-25 | $2,72 | +1,87 % | $2,67 | $2,82 | $2,67 | 468,00K |
| 2026-08-24 | $2,67 | +5,12 % | $2,63 | $2,68 | $2,49 | 731,70K |
| 2026-08-21 | $2,54 | -0,39 % | $2,55 | $2,57 | $2,50 | 933,80K |
| 2026-08-20 | $2,55 | -3,41 % | $2,59 | $2,64 | $2,52 | 726,10K |
| 2026-08-19 | $2,64 | +4,76 % | $2,56 | $2,66 | $2,51 | 1,50M |
| 2026-08-18 | $2,52 | -7,69 % | $2,71 | $2,72 | $2,48 | 1,12M |
| 2026-08-17 | $2,73 | -4,55 % | $2,80 | $2,84 | $2,70 | 1,64M |
| 2026-08-14 | $2,86 | +6,72 % | $2,69 | $2,90 | $2,69 | 1,51M |
| 2026-08-13 | $2,68 | +20,72 % | $2,24 | $2,73 | $2,24 | 6,12M |
| 2026-08-12 | $2,22 | -41,42 % | $2,61 | $2,82 | $2,16 | 10,57M |
| 2026-08-11 | $3,79 | -4,05 % | $3,95 | $3,95 | $3,68 | 737,30K |
| 2026-08-10 | $3,95 | -1,99 % | $4,01 | $4,02 | $3,90 | 379,10K |
| 2026-08-07 | $4,03 | 0,00 % | $4,03 | $4,08 | $4,01 | 186,70K |
| 2026-08-06 | $4,03 | -1,47 % | $4,10 | $4,12 | $4,01 | 174,70K |
| 2026-08-05 | $4,09 | -1,21 % | $4,15 | $4,15 | $4,07 | 311,80K |
| 2026-08-04 | $4,14 | -0,96 % | $4,16 | $4,24 | $4,11 | 276,00K |
| 2026-08-03 | $4,18 | +4,24 % | $4,05 | $4,27 | $4,05 | 569,70K |
| 2026-07-31 | $4,01 | +0,25 % | $3,99 | $4,03 | $3,90 | 256,30K |
| 2026-07-30 | $4,00 | -0,74 % | $3,98 | $4,03 | $3,87 | 290,60K |
| 2026-07-29 | $4,03 | +1,77 % | $3,97 | $4,05 | $3,94 | 189,50K |
| 2026-07-28 | $3,96 | +2,59 % | $3,89 | $3,99 | $3,89 | 252,10K |
| 2026-07-27 | $3,86 | +2,39 % | $3,83 | $3,89 | $3,77 | 231,90K |
| 2026-07-24 | $3,77 | +0,80 % | $3,74 | $3,88 | $3,74 | 242,80K |
| 2026-07-23 | $3,74 | -2,09 % | $3,77 | $3,80 | $3,72 | 220,20K |
| 2026-07-22 | $3,82 | -2,05 % | $3,89 | $3,89 | $3,74 | 328,50K |
| 2026-07-21 | $3,90 | -2,74 % | $4,01 | $4,05 | $3,87 | 335,30K |
| 2026-07-20 | $4,01 | +6,08 % | $3,82 | $4,07 | $3,75 | 382,90K |
| 2026-07-17 | $3,78 | -4,06 % | $3,91 | $3,97 | $3,68 | 383,40K |
| 2026-07-16 | $3,94 | -1,25 % | $3,99 | $4,06 | $3,77 | 495,70K |
| 2026-07-15 | $3,99 | +2,57 % | $3,87 | $4,00 | $3,87 | 236,40K |
| 2026-07-14 | $3,89 | -2,51 % | $3,97 | $3,98 | $3,88 | 316,70K |
| 2026-07-13 | $3,99 | +2,31 % | $3,90 | $4,04 | $3,90 | 238,10K |
| 2026-07-10 | $3,90 | +0,52 % | $3,91 | $3,95 | $3,88 | 194,30K |
| 2026-07-09 | $3,88 | +1,31 % | $3,82 | $3,88 | $3,82 | 199,00K |
| 2026-07-08 | $3,83 | +0,26 % | $3,82 | $3,88 | $3,78 | 186,10K |
| 2026-07-07 | $3,82 | +0,26 % | $3,81 | $3,90 | $3,76 | 199,10K |
| 2026-07-06 | $3,81 | -4,03 % | $3,96 | $4,05 | $3,80 | 301,50K |
| 2026-07-02 | $3,97 | +5,31 % | $3,79 | $3,98 | $3,79 | 470,80K |
| 2026-07-01 | $3,77 | -0,79 % | $3,78 | $3,85 | $3,73 | 666,80K |
| 2026-06-30 | $3,80 | -0,26 % | $3,79 | $3,90 | $3,77 | 549,10K |
| 2026-06-29 | $3,81 | +1,60 % | $3,75 | $3,88 | $3,68 | 693,10K |
| 2026-06-26 | $3,75 | +5,63 % | $3,54 | $3,76 | $3,54 | 1,83M |
| 2026-06-25 | $3,55 | -0,84 % | $3,57 | $3,59 | $3,50 | 393,30K |
| 2026-06-24 | $3,58 | +2,87 % | $3,47 | $3,60 | $3,47 | 467,50K |
| 2026-06-23 | $3,48 | +3,57 % | $3,36 | $3,50 | $3,35 | 208,20K |
| 2026-06-22 | $3,36 | -1,18 % | $3,40 | $3,52 | $3,35 | 456,70K |
| 2026-06-18 | $3,40 | -6,34 % | $3,65 | $3,66 | $3,39 | 758,90K |
| 2026-06-17 | $3,63 | -0,27 % | $3,64 | $3,78 | $3,61 | 553,90K |
| 2026-06-16 | $3,64 | +1,96 % | $3,58 | $3,67 | $3,56 | 468,00K |
| 2026-06-15 | $3,57 | -1,65 % | $3,65 | $3,67 | $3,55 | 281,80K |
| 2026-06-12 | $3,63 | +1,40 % | $3,56 | $3,69 | $3,56 | 375,90K |
| 2026-06-11 | $3,58 | +0,28 % | $3,57 | $3,60 | $3,55 | 208,20K |
| 2026-06-10 | $3,57 | +0,56 % | $3,57 | $3,63 | $3,55 | 426,00K |
| 2026-06-09 | $3,55 | 0,00 % | $3,55 | $3,64 | $3,55 | 567,00K |
| 2026-06-08 | $3,55 | 0,00 % | $3,56 | $3,60 | $3,53 | 377,90K |
| 2026-06-05 | $3,55 | 0,00 % | $3,55 | $3,58 | $3,50 | 387,40K |
| 2026-06-04 | $3,55 | -0,56 % | $3,59 | $3,61 | $3,50 | 212,20K |
| 2026-06-03 | $3,57 | 0,00 % | $3,53 | $3,57 | $3,48 | 482,40K |
| 2026-06-02 | $3,57 | -1,38 % | $3,60 | $3,60 | $3,51 | 269,00K |
| 2026-06-01 | $3,62 | +15,29 % | $3,13 | $3,64 | $3,11 | 841,10K |
| 2026-05-29 | $3,14 | +1,62 % | $3,09 | $3,17 | $3,06 | 709,00K |
| 2026-05-28 | $3,09 | +1,64 % | $3,02 | $3,14 | $3,00 | 353,70K |
| 2026-05-27 | $3,04 | +0,33 % | $3,02 | $3,12 | $3,02 | 169,00K |
| 2026-05-26 | $3,03 | +1,34 % | $3,00 | $3,07 | $3,00 | 234,40K |