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 | $1,69 | -1,17 % | $1,70 | $1,90 | $1,69 | 19,93K |
| 2026-09-30 | $1,71 | +2,40 % | $1,78 | $1,78 | $1,63 | 38,80K |
| 2026-09-29 | $1,67 | +1,52 % | $1,62 | $1,87 | $1,61 | 26,20K |
| 2026-09-28 | $1,64 | +6,82 % | $1,75 | $1,90 | $1,55 | 23,00K |
| 2026-09-25 | $1,54 | +0,65 % | $1,67 | $1,67 | $1,54 | 8,60K |
| 2026-09-24 | $1,53 | -1,92 % | $1,69 | $1,70 | $1,53 | 15,50K |
| 2026-09-23 | $1,56 | +0,65 % | $1,57 | $1,75 | $1,54 | 25,00K |
| 2026-09-22 | $1,55 | 0,00 % | $1,60 | $1,70 | $1,55 | 44,40K |
| 2026-09-21 | $1,55 | -3,13 % | $1,78 | $1,78 | $1,50 | 12,30K |
| 2026-09-18 | $1,60 | +3,56 % | $1,49 | $1,60 | $1,49 | 19,00K |
| 2026-09-17 | $1,54 | +6,55 % | $1,59 | $1,60 | $1,51 | 80,10K |
| 2026-09-16 | $1,45 | +6,62 % | $1,40 | $1,60 | $1,39 | 70,60K |
| 2026-09-15 | $1,36 | -4,23 % | $1,38 | $1,42 | $1,30 | 14,80K |
| 2026-09-14 | $1,42 | -2,07 % | $1,50 | $1,75 | $1,40 | 141,40K |
| 2026-09-11 | $1,45 | -14,20 % | $1,60 | $1,60 | $1,45 | 14,30K |
| 2026-09-10 | $1,69 | -13,33 % | $1,82 | $2,00 | $1,65 | 51,50K |
| 2026-09-09 | $1,95 | -1,52 % | $1,99 | $2,00 | $1,89 | 15,60K |
| 2026-09-08 | $1,98 | -2,46 % | $2,04 | $2,09 | $1,93 | 12,90K |
| 2026-09-04 | $2,03 | -2,40 % | $2,10 | $2,14 | $2,02 | 5,80K |
| 2026-09-03 | $2,08 | +2,97 % | $2,04 | $2,23 | $2,04 | 1,90K |
| 2026-09-02 | $2,02 | -1,94 % | $2,01 | $2,15 | $2,01 | 6,30K |
| 2026-09-01 | $2,06 | -1,90 % | $2,12 | $2,25 | $2,06 | 7,20K |
| 2026-08-31 | $2,10 | -1,41 % | $2,13 | $2,24 | $2,01 | 9,20K |
| 2026-08-28 | $2,13 | -2,74 % | $2,38 | $2,38 | $2,08 | 14,90K |
| 2026-08-27 | $2,19 | -6,41 % | $2,31 | $2,31 | $2,07 | 10,40K |
| 2026-08-26 | $2,34 | -1,68 % | $2,46 | $2,46 | $2,21 | 20,80K |
| 2026-08-25 | $2,38 | +0,85 % | $2,47 | $2,47 | $2,20 | 19,70K |
| 2026-08-24 | $2,36 | +0,43 % | $2,20 | $2,36 | $2,15 | 12,50K |
| 2026-08-21 | $2,35 | +4,44 % | $2,23 | $2,36 | $2,23 | 14,30K |
| 2026-08-20 | $2,25 | +1,81 % | $2,25 | $2,38 | $2,12 | 42,40K |
| 2026-08-19 | $2,21 | 0,00 % | $2,15 | $2,31 | $2,10 | 25,60K |
| 2026-08-18 | $2,21 | -19,64 % | $2,31 | $2,37 | $2,00 | 284,80K |
| 2026-08-17 | $2,75 | +2,23 % | $2,89 | $3,00 | $2,65 | 1,43M |
| 2026-08-14 | $2,69 | +1,89 % | $2,88 | $2,90 | $2,69 | 13,00K |
| 2026-08-13 | $2,64 | -7,69 % | $2,84 | $3,06 | $2,64 | 10,20K |
| 2026-08-12 | $2,86 | +4,76 % | $2,92 | $3,19 | $2,65 | 38,80K |
| 2026-08-11 | $2,73 | -13,33 % | $2,92 | $3,31 | $2,60 | 30,50K |
| 2026-08-10 | $3,15 | -0,63 % | $2,94 | $3,16 | $2,94 | 5,50K |
| 2026-08-07 | $3,17 | +15,27 % | $2,63 | $3,20 | $2,54 | 13,90K |
| 2026-08-06 | $2,75 | -3,85 % | $3,42 | $3,42 | $2,70 | 7,20K |
| 2026-08-05 | $2,86 | -1,04 % | $2,94 | $3,08 | $2,86 | 1,90K |
| 2026-08-04 | $2,89 | -2,69 % | $3,02 | $3,05 | $2,85 | 4,90K |
| 2026-08-03 | $2,97 | -1,33 % | $3,31 | $3,31 | $2,90 | 3,60K |
| 2026-07-31 | $3,01 | -5,64 % | $3,34 | $3,34 | $3,01 | 600 |
| 2026-07-30 | $3,19 | +4,25 % | $3,06 | $3,30 | $2,90 | 6,20K |
| 2026-07-29 | $3,06 | -0,97 % | $3,06 | $3,25 | $2,88 | 5,50K |
| 2026-07-28 | $3,09 | -9,12 % | $3,09 | $3,09 | $3,09 | 2,70K |
| 2026-07-27 | $3,40 | +16,44 % | $3,43 | $3,43 | $3,00 | 4,50K |
| 2026-07-24 | $2,92 | -7,30 % | $3,01 | $3,01 | $2,92 | 4,80K |
| 2026-07-23 | $3,15 | +3,28 % | $3,16 | $3,16 | $3,15 | 1,80K |
| 2026-07-22 | $3,05 | -0,97 % | $2,96 | $3,26 | $2,90 | 9,50K |
| 2026-07-21 | $3,08 | -3,14 % | $3,12 | $3,30 | $2,93 | 10,70K |
| 2026-07-20 | $3,18 | +6,71 % | $3,03 | $3,18 | $3,02 | 3,60K |
| 2026-07-17 | $2,98 | -2,61 % | $3,12 | $3,24 | $2,98 | 6,10K |
| 2026-07-16 | $3,06 | +6,62 % | $3,08 | $3,15 | $2,89 | 8,30K |
| 2026-07-15 | $2,87 | -2,05 % | $2,92 | $3,19 | $2,87 | 7,70K |
| 2026-07-14 | $2,93 | -5,48 % | $3,09 | $3,19 | $2,90 | 14,50K |
| 2026-07-13 | $3,10 | -0,16 % | $3,10 | $3,10 | $3,10 | 2,00K |
| 2026-07-10 | $3,11 | -6,19 % | $3,11 | $3,11 | $3,11 | 900 |
| 2026-07-09 | $3,31 | +3,12 % | $3,53 | $3,53 | $3,16 | 5,50K |
| 2026-07-08 | $3,21 | -4,18 % | $3,54 | $3,54 | $3,12 | 10,80K |
| 2026-07-07 | $3,35 | -0,89 % | $3,40 | $3,48 | $3,35 | 1,80K |
| 2026-07-06 | $3,38 | -18,55 % | $3,83 | $3,88 | $3,30 | 29,30K |
| 2026-07-02 | $4,15 | -2,12 % | $4,00 | $4,20 | $3,61 | 26,50K |
| 2026-07-01 | $4,24 | +13,07 % | $3,55 | $4,45 | $3,54 | 14,90K |
| 2026-06-30 | $3,75 | +4,75 % | $3,52 | $3,75 | $3,29 | 11,40K |
| 2026-06-29 | $3,58 | -1,92 % | $3,67 | $3,67 | $3,58 | 12,40K |
| 2026-06-26 | $3,65 | +10,61 % | $3,40 | $3,72 | $3,40 | 20,80K |
| 2026-06-25 | $3,30 | -0,90 % | $3,30 | $3,30 | $3,30 | 1,10K |
| 2026-06-24 | $3,33 | +0,30 % | $3,41 | $3,53 | $3,33 | 4,00K |
| 2026-06-23 | $3,32 | -5,68 % | $3,30 | $3,32 | $3,30 | 1,80K |
| 2026-06-22 | $3,52 | -9,28 % | $3,65 | $3,65 | $3,20 | 14,70K |
| 2026-06-18 | $3,88 | +8,99 % | $3,46 | $3,99 | $3,31 | 25,70K |
| 2026-06-17 | $3,56 | +6,59 % | $3,41 | $3,56 | $3,41 | 3,30K |
| 2026-06-16 | $3,34 | -0,60 % | $3,51 | $3,55 | $3,34 | 8,80K |
| 2026-06-15 | $3,36 | -3,45 % | $3,60 | $3,60 | $3,36 | 4,70K |
| 2026-06-12 | $3,48 | -0,29 % | $3,44 | $3,48 | $3,44 | 2,90K |
| 2026-06-11 | $3,49 | +2,95 % | $3,45 | $3,49 | $3,45 | 1,40K |
| 2026-06-10 | $3,39 | +0,59 % | $3,43 | $3,43 | $3,24 | 3,70K |
| 2026-06-09 | $3,37 | -1,17 % | $3,59 | $3,79 | $3,02 | 13,60K |
| 2026-06-08 | $3,41 | -4,85 % | $3,41 | $3,41 | $3,41 | 3,30K |
| 2026-06-05 | $3,58 | +1,24 % | $3,30 | $3,80 | $3,20 | 10,60K |
| 2026-06-04 | $3,54 | -0,28 % | $3,44 | $3,54 | $3,44 | 2,30K |
| 2026-06-03 | $3,55 | -2,47 % | $3,58 | $3,69 | $3,54 | 4,40K |
| 2026-06-02 | $3,64 | +5,81 % | $3,70 | $3,90 | $3,38 | 23,60K |
| 2026-06-01 | $3,44 | -1,71 % | $3,42 | $3,50 | $3,33 | 5,80K |
| 2026-05-29 | $3,50 | -4,63 % | $3,60 | $3,68 | $3,19 | 5,50K |
| 2026-05-28 | $3,67 | +13,98 % | $3,09 | $3,70 | $3,09 | 19,30K |
| 2026-05-27 | $3,22 | -5,29 % | $3,50 | $3,50 | $3,22 | 7,40K |
| 2026-05-26 | $3,40 | -5,56 % | $3,62 | $3,86 | $3,39 | 19,70K |