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 | $1,12 | +13,71 % | $0,98 | $1,20 | $0,98 | 197,40K |
| 2026-10-01 | $0,99 | -4,37 % | $1,03 | $1,07 | $0,96 | 125,40K |
| 2026-09-30 | $1,03 | -5,50 % | $1,13 | $1,14 | $1,01 | 68,00K |
| 2026-09-29 | $1,09 | -16,15 % | $1,29 | $1,32 | $1,05 | 315,40K |
| 2026-09-28 | $1,30 | -2,26 % | $1,31 | $1,34 | $1,29 | 30,20K |
| 2026-09-25 | $1,33 | 0,00 % | $1,33 | $1,35 | $1,28 | 120,80K |
| 2026-09-24 | $1,33 | -0,75 % | $1,36 | $1,39 | $1,33 | 191,00K |
| 2026-09-23 | $1,34 | -2,90 % | $1,40 | $1,42 | $1,34 | 167,70K |
| 2026-09-22 | $1,38 | +6,15 % | $1,34 | $1,40 | $1,31 | 100,60K |
| 2026-09-21 | $1,30 | -6,47 % | $1,41 | $1,41 | $1,30 | 77,70K |
| 2026-09-18 | $1,39 | +2,21 % | $1,39 | $1,40 | $1,35 | 149,50K |
| 2026-09-17 | $1,36 | -3,55 % | $1,48 | $1,52 | $1,35 | 370,40K |
| 2026-09-16 | $1,41 | -3,42 % | $1,43 | $1,48 | $1,38 | 84,60K |
| 2026-09-15 | $1,46 | -2,67 % | $1,51 | $1,52 | $1,43 | 72,90K |
| 2026-09-14 | $1,50 | -3,85 % | $1,57 | $1,58 | $1,50 | 38,80K |
| 2026-09-11 | $1,56 | -1,27 % | $1,59 | $1,60 | $1,55 | 64,20K |
| 2026-09-10 | $1,58 | -4,82 % | $1,65 | $1,67 | $1,56 | 225,20K |
| 2026-09-09 | $1,66 | -1,78 % | $1,71 | $1,73 | $1,63 | 99,70K |
| 2026-09-08 | $1,69 | +4,32 % | $1,68 | $1,73 | $1,58 | 274,30K |
| 2026-09-04 | $1,62 | -2,41 % | $1,65 | $1,66 | $1,57 | 81,10K |
| 2026-09-03 | $1,66 | -0,60 % | $1,68 | $1,73 | $1,62 | 32,30K |
| 2026-09-02 | $1,67 | +3,73 % | $1,60 | $1,80 | $1,58 | 203,20K |
| 2026-09-01 | $1,61 | -5,29 % | $1,67 | $1,72 | $1,60 | 71,90K |
| 2026-08-31 | $1,70 | -3,95 % | $1,70 | $1,81 | $1,62 | 258,20K |
| 2026-08-28 | $1,77 | -10,61 % | $1,89 | $1,96 | $1,70 | 519,40K |
| 2026-08-27 | $1,98 | -1,00 % | $2,16 | $3,49 | $1,89 | 13,92M |
| 2026-08-26 | $2,00 | -7,41 % | $2,16 | $2,17 | $2,00 | 10,40K |
| 2026-08-25 | $2,16 | +0,93 % | $2,16 | $2,20 | $2,10 | 24,10K |
| 2026-08-24 | $2,14 | +5,42 % | $2,00 | $2,24 | $1,90 | 58,70K |
| 2026-08-21 | $2,03 | -5,58 % | $2,15 | $2,15 | $2,01 | 35,00K |
| 2026-08-20 | $2,15 | -1,38 % | $2,18 | $2,31 | $2,15 | 58,90K |
| 2026-08-19 | $2,18 | +15,96 % | $1,88 | $2,37 | $1,87 | 85,80K |
| 2026-08-18 | $1,88 | 0,00 % | $1,90 | $2,09 | $1,82 | 47,30K |
| 2026-08-17 | $1,88 | -3,09 % | $1,94 | $1,98 | $1,85 | 30,50K |
| 2026-08-14 | $1,94 | +6,01 % | $1,90 | $2,04 | $1,75 | 94,10K |
| 2026-08-13 | $1,83 | +20,39 % | $1,51 | $1,93 | $1,46 | 296,70K |
| 2026-08-12 | $1,52 | -5,00 % | $1,64 | $1,67 | $1,52 | 35,40K |
| 2026-08-11 | $1,60 | +2,56 % | $1,66 | $1,71 | $1,56 | 42,00K |
| 2026-08-10 | $1,56 | -4,29 % | $1,60 | $1,63 | $1,48 | 94,70K |
| 2026-08-07 | $1,63 | +5,16 % | $1,56 | $1,63 | $1,42 | 157,90K |
| 2026-08-06 | $1,55 | -6,06 % | $1,63 | $1,76 | $1,51 | 45,30K |
| 2026-08-05 | $1,65 | -2,37 % | $1,70 | $1,83 | $1,61 | 83,50K |
| 2026-08-04 | $1,69 | -0,59 % | $1,68 | $1,98 | $1,67 | 161,50K |
| 2026-08-03 | $1,70 | +0,59 % | $1,69 | $1,80 | $1,65 | 23,90K |
| 2026-07-31 | $1,69 | -0,59 % | $1,73 | $1,75 | $1,66 | 10,30K |
| 2026-07-30 | $1,70 | +3,03 % | $1,71 | $1,80 | $1,63 | 10,80K |
| 2026-07-29 | $1,65 | -1,20 % | $1,72 | $1,86 | $1,61 | 32,80K |
| 2026-07-28 | $1,67 | -5,11 % | $1,79 | $1,83 | $1,64 | 43,50K |
| 2026-07-27 | $1,76 | -7,37 % | $1,87 | $1,95 | $1,71 | 35,80K |
| 2026-07-24 | $1,90 | +2,70 % | $1,83 | $2,10 | $1,77 | 39,80K |
| 2026-07-23 | $1,85 | -4,15 % | $1,91 | $2,04 | $1,81 | 25,30K |
| 2026-07-22 | $1,93 | -5,85 % | $2,02 | $2,17 | $1,88 | 45,00K |
| 2026-07-21 | $2,05 | -5,09 % | $2,15 | $2,19 | $2,02 | 46,10K |
| 2026-07-20 | $2,16 | -7,69 % | $2,28 | $2,40 | $2,09 | 50,40K |
| 2026-07-17 | $2,34 | -1,27 % | $2,38 | $2,42 | $2,26 | 44,50K |
| 2026-07-16 | $2,37 | -5,58 % | $2,55 | $2,55 | $2,37 | 27,20K |
| 2026-07-15 | $2,51 | +3,29 % | $2,46 | $2,78 | $2,45 | 20,30K |
| 2026-07-14 | $2,43 | -8,65 % | $2,61 | $2,68 | $2,40 | 66,40K |
| 2026-07-13 | $2,66 | -7,64 % | $2,88 | $2,88 | $2,66 | 17,60K |
| 2026-07-10 | $2,88 | +4,73 % | $2,76 | $2,88 | $2,57 | 439,60K |
| 2026-07-09 | $2,75 | -8,03 % | $2,98 | $2,98 | $2,62 | 34,10K |
| 2026-07-08 | $2,99 | -0,99 % | $3,03 | $3,21 | $2,95 | 16,00K |
| 2026-07-07 | $3,02 | -2,27 % | $3,09 | $3,11 | $2,99 | 11,50K |
| 2026-07-06 | $3,09 | +3,00 % | $2,98 | $3,10 | $2,98 | 12,00K |
| 2026-07-02 | $3,00 | 0,00 % | $3,08 | $3,28 | $2,96 | 17,30K |
| 2026-07-01 | $3,00 | -1,32 % | $3,14 | $3,14 | $2,92 | 19,00K |
| 2026-06-30 | $3,04 | -8,98 % | $3,36 | $3,36 | $2,89 | 68,00K |
| 2026-06-29 | $3,34 | 0,00 % | $3,34 | $3,34 | $3,27 | 10,70K |
| 2026-06-26 | $3,34 | +4,37 % | $3,17 | $3,36 | $3,17 | 89,80K |
| 2026-06-25 | $3,20 | -2,14 % | $3,25 | $3,41 | $3,18 | 17,30K |
| 2026-06-24 | $3,27 | -2,39 % | $3,35 | $3,41 | $3,24 | 10,60K |
| 2026-06-23 | $3,35 | +3,08 % | $3,24 | $3,38 | $3,22 | 31,10K |
| 2026-06-22 | $3,25 | -1,22 % | $3,26 | $3,29 | $3,08 | 45,50K |
| 2026-06-18 | $3,29 | -0,45 % | $3,34 | $3,34 | $3,15 | 47,00K |
| 2026-06-17 | $3,31 | +1,69 % | $3,22 | $3,38 | $3,22 | 17,70K |
| 2026-06-16 | $3,25 | -2,11 % | $3,36 | $3,46 | $3,24 | 30,90K |
| 2026-06-15 | $3,32 | +2,47 % | $3,42 | $3,42 | $3,25 | 14,80K |
| 2026-06-12 | $3,24 | 0,00 % | $3,24 | $3,36 | $3,11 | 35,50K |
| 2026-06-11 | $3,24 | -2,41 % | $3,29 | $3,32 | $3,19 | 30,20K |
| 2026-06-10 | $3,32 | -2,06 % | $3,41 | $3,47 | $3,25 | 26,70K |
| 2026-06-09 | $3,39 | -2,02 % | $3,51 | $3,59 | $3,36 | 24,40K |
| 2026-06-08 | $3,46 | +0,58 % | $3,42 | $3,53 | $3,32 | 35,90K |
| 2026-06-05 | $3,44 | -1,15 % | $3,54 | $3,55 | $3,37 | 20,90K |
| 2026-06-04 | $3,48 | +0,29 % | $3,44 | $3,59 | $3,43 | 9,90K |
| 2026-06-03 | $3,47 | -2,53 % | $3,65 | $3,66 | $3,35 | 22,60K |
| 2026-06-02 | $3,56 | -4,30 % | $3,73 | $3,75 | $3,50 | 28,60K |
| 2026-06-01 | $3,72 | +4,79 % | $3,58 | $3,76 | $3,52 | 30,30K |
| 2026-05-29 | $3,55 | -4,57 % | $3,72 | $3,82 | $3,54 | 33,90K |
| 2026-05-28 | $3,72 | -0,27 % | $3,76 | $4,05 | $3,66 | 30,10K |
| 2026-05-27 | $3,73 | -3,62 % | $3,92 | $3,96 | $3,71 | 19,50K |