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 | $1,96 | +0,51 % | $1,96 | $2,00 | $1,95 | 6,27K |
| 2026-09-30 | $1,95 | -1,52 % | $2,08 | $2,08 | $1,92 | 18,40K |
| 2026-09-29 | $1,98 | -5,04 % | $2,07 | $2,07 | $1,98 | 17,90K |
| 2026-09-28 | $2,09 | -1,65 % | $2,09 | $2,14 | $2,04 | 22,00K |
| 2026-09-25 | $2,12 | +1,44 % | $2,02 | $2,12 | $2,02 | 7,70K |
| 2026-09-24 | $2,09 | +1,95 % | $2,05 | $2,12 | $2,05 | 11,40K |
| 2026-09-23 | $2,05 | +3,02 % | $2,03 | $2,05 | $2,01 | 5,20K |
| 2026-09-22 | $1,99 | -1,49 % | $2,05 | $2,11 | $1,97 | 11,10K |
| 2026-09-21 | $2,02 | 0,00 % | $2,02 | $2,10 | $2,01 | 7,40K |
| 2026-09-18 | $2,02 | -4,72 % | $2,09 | $2,10 | $2,02 | 5,10K |
| 2026-09-17 | $2,12 | +8,16 % | $1,98 | $2,12 | $1,97 | 10,20K |
| 2026-09-16 | $1,96 | -3,45 % | $2,05 | $2,09 | $1,96 | 11,80K |
| 2026-09-15 | $2,03 | -0,49 % | $2,04 | $2,10 | $2,00 | 18,30K |
| 2026-09-14 | $2,04 | +5,70 % | $1,97 | $2,10 | $1,97 | 24,50K |
| 2026-09-11 | $1,93 | -2,53 % | $1,99 | $2,02 | $1,91 | 15,00K |
| 2026-09-10 | $1,98 | -6,16 % | $2,05 | $2,05 | $1,97 | 4,70K |
| 2026-09-09 | $2,11 | +0,48 % | $2,06 | $2,16 | $2,03 | 10,30K |
| 2026-09-08 | $2,10 | +4,48 % | $2,07 | $2,20 | $1,98 | 28,10K |
| 2026-09-04 | $2,01 | +11,67 % | $1,80 | $2,14 | $1,78 | 178,30K |
| 2026-09-03 | $1,80 | -4,26 % | $1,86 | $1,91 | $1,74 | 27,70K |
| 2026-09-02 | $1,88 | 0,00 % | $1,93 | $1,96 | $1,86 | 21,00K |
| 2026-09-01 | $1,88 | -17,18 % | $2,17 | $2,22 | $1,83 | 31,20K |
| 2026-08-31 | $2,27 | -5,42 % | $2,41 | $2,41 | $2,24 | 24,10K |
| 2026-08-28 | $2,40 | -0,83 % | $2,41 | $2,46 | $2,35 | 11,20K |
| 2026-08-27 | $2,42 | -0,41 % | $2,44 | $2,48 | $2,37 | 11,00K |
| 2026-08-26 | $2,43 | +0,83 % | $2,43 | $2,48 | $2,41 | 14,60K |
| 2026-08-25 | $2,41 | 0,00 % | $2,40 | $2,46 | $2,38 | 28,00K |
| 2026-08-24 | $2,41 | +2,99 % | $2,34 | $2,55 | $2,34 | 14,60K |
| 2026-08-21 | $2,34 | +0,43 % | $2,38 | $2,40 | $2,30 | 11,80K |
| 2026-08-20 | $2,33 | -7,91 % | $2,47 | $2,50 | $2,28 | 41,00K |
| 2026-08-19 | $2,53 | +2,02 % | $2,52 | $2,53 | $2,36 | 103,90K |
| 2026-08-18 | $2,48 | -0,40 % | $2,58 | $2,58 | $2,31 | 95,00K |
| 2026-08-17 | $2,49 | -5,11 % | $2,55 | $2,70 | $2,42 | 291,30K |
| 2026-08-14 | $2,62 | -11,65 % | $2,95 | $3,30 | $2,62 | 74,20K |
| 2026-08-13 | $2,97 | +12,50 % | $2,64 | $3,05 | $2,63 | 69,50K |
| 2026-08-12 | $2,64 | -9,59 % | $2,77 | $2,89 | $2,62 | 27,90K |
| 2026-08-11 | $2,92 | +5,42 % | $2,72 | $3,06 | $2,72 | 69,00K |
| 2026-08-10 | $2,77 | -2,46 % | $2,70 | $2,96 | $2,66 | 29,10K |
| 2026-08-07 | $2,84 | -1,73 % | $2,80 | $2,93 | $2,70 | 25,10K |
| 2026-08-06 | $2,89 | +2,48 % | $2,74 | $3,22 | $2,65 | 69,40K |
| 2026-08-05 | $2,82 | +8,46 % | $2,62 | $2,87 | $2,62 | 39,20K |
| 2026-08-04 | $2,60 | -7,47 % | $2,77 | $2,80 | $2,57 | 28,40K |
| 2026-08-03 | $2,81 | +4,46 % | $2,56 | $2,90 | $2,45 | 51,70K |
| 2026-07-31 | $2,69 | -7,24 % | $2,74 | $2,75 | $2,35 | 134,80K |
| 2026-07-30 | $2,90 | -7,94 % | $3,11 | $3,21 | $2,90 | 83,00K |
| 2026-07-29 | $3,15 | -3,67 % | $3,26 | $3,31 | $3,02 | 35,00K |
| 2026-07-28 | $3,27 | +7,21 % | $3,11 | $3,27 | $3,05 | 14,70K |
| 2026-07-27 | $3,05 | -7,58 % | $3,24 | $3,24 | $3,02 | 29,10K |
| 2026-07-24 | $3,30 | -5,44 % | $3,46 | $3,60 | $3,21 | 23,20K |
| 2026-07-23 | $3,49 | +2,35 % | $3,35 | $3,58 | $3,30 | 53,50K |
| 2026-07-22 | $3,41 | +6,23 % | $3,21 | $3,56 | $3,10 | 312,90K |
| 2026-07-21 | $3,21 | -18,53 % | $3,88 | $4,06 | $3,10 | 58,30K |
| 2026-07-20 | $3,94 | -11,86 % | $4,41 | $4,41 | $3,71 | 29,00K |
| 2026-07-17 | $4,47 | +12,03 % | $3,97 | $4,80 | $3,80 | 67,90K |
| 2026-07-16 | $3,99 | +2,05 % | $3,89 | $4,00 | $3,89 | 23,80K |
| 2026-07-15 | $3,91 | -2,25 % | $4,04 | $4,44 | $3,70 | 69,10K |
| 2026-07-14 | $4,00 | -6,98 % | $4,28 | $4,60 | $4,00 | 21,70K |
| 2026-07-13 | $4,30 | -6,32 % | $4,59 | $4,59 | $4,20 | 49,70K |
| 2026-07-10 | $4,59 | +6,25 % | $4,37 | $5,76 | $4,37 | 124,20K |
| 2026-07-09 | $4,32 | +6,14 % | $3,98 | $4,40 | $3,90 | 66,50K |
| 2026-07-08 | $4,07 | -6,65 % | $4,10 | $4,22 | $3,85 | 57,70K |
| 2026-07-07 | $4,36 | -5,63 % | $4,17 | $4,41 | $3,76 | 54,00K |
| 2026-07-06 | $4,62 | +1,54 % | $4,26 | $6,00 | $3,46 | 197,60K |
| 2026-07-02 | $4,55 | -10,78 % | $5,00 | $5,45 | $4,50 | 53,83K |
| 2026-07-01 | $5,10 | -26,62 % | $6,25 | $6,65 | $5,00 | 207,07K |
| 2026-06-30 | $6,95 | +7,75 % | $6,50 | $7,75 | $6,50 | 67,08K |
| 2026-06-29 | $6,45 | -2,27 % | $6,25 | $7,00 | $6,25 | 46,54K |
| 2026-06-26 | $6,60 | -14,84 % | $7,75 | $7,75 | $6,60 | 52,28K |
| 2026-06-25 | $7,75 | 0,00 % | $7,50 | $8,00 | $7,30 | 48,49K |
| 2026-06-24 | $7,75 | -5,49 % | $8,35 | $8,35 | $7,00 | 209,97K |
| 2026-06-23 | $8,20 | -1,80 % | $7,85 | $8,20 | $7,25 | 31,92K |
| 2026-06-22 | $8,35 | -3,47 % | $8,95 | $8,95 | $8,00 | 28,80K |
| 2026-06-18 | $8,65 | +8,12 % | $7,75 | $8,75 | $7,65 | 79,19K |
| 2026-06-17 | $8,00 | -13,51 % | $9,00 | $9,05 | $7,55 | 103,66K |
| 2026-06-16 | $9,25 | -17,04 % | $10,65 | $10,95 | $8,50 | 116,03K |
| 2026-06-15 | $11,15 | -15,85 % | $12,55 | $13,50 | $10,50 | 171,90K |
| 2026-06-12 | $13,25 | -33,75 % | $13,80 | $15,50 | $10,50 | 410,35K |
| 2026-06-11 | $20,00 | -86,25 % | $146,00 | $155,00 | $11,50 | 1,14M |
| 2026-06-10 | $145,50 | +3,93 % | $141,00 | $155,00 | $133,50 | 315,70K |
| 2026-06-09 | $140,00 | +18,64 % | $119,00 | $150,00 | $117,00 | 217,11K |
| 2026-06-08 | $118,00 | +12,38 % | $106,00 | $127,50 | $102,50 | 222,65K |
| 2026-06-05 | $105,00 | -0,47 % | $107,00 | $114,15 | $101,50 | 127,23K |
| 2026-06-04 | $105,50 | +19,89 % | $120,00 | $125,00 | $82,00 | 86,15K |
| 2026-06-03 | $88,00 | +10,00 % | $90,00 | $95,00 | $70,05 | 23,18K |
| 2026-06-02 | $80,00 | +29,03 % | $60,00 | $81,50 | $58,00 | 39,01K |
| 2026-06-01 | $62,00 | +25,76 % | $51,00 | $63,00 | $45,00 | 89,48K |
| 2026-05-29 | $49,30 | +22,33 % | $38,05 | $53,50 | $37,00 | 102,31K |
| 2026-05-28 | $40,30 | +45,23 % | $24,75 | $58,50 | $24,35 | 1,24M |
| 2026-05-27 | $27,75 | +110,23 % | $13,25 | $33,60 | $13,05 | 1,57M |
| 2026-05-26 | $13,20 | +1,15 % | $13,00 | $13,65 | $12,45 | 212,45K |