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 | $2,48 | +2,06 % | $2,46 | $2,49 | $2,34 | 1,77M |
| 2026-09-30 | $2,43 | -0,82 % | $2,46 | $2,52 | $2,41 | 2,14M |
| 2026-09-29 | $2,45 | +1,24 % | $2,41 | $2,46 | $2,38 | 1,58M |
| 2026-09-28 | $2,42 | -3,59 % | $2,48 | $2,48 | $2,40 | 1,48M |
| 2026-09-25 | $2,51 | +3,72 % | $2,43 | $2,53 | $2,41 | 2,27M |
| 2026-09-24 | $2,42 | +1,68 % | $2,37 | $2,46 | $2,36 | 2,67M |
| 2026-09-23 | $2,38 | -4,80 % | $2,48 | $2,48 | $2,33 | 2,91M |
| 2026-09-22 | $2,50 | -5,30 % | $2,63 | $2,65 | $2,47 | 2,61M |
| 2026-09-21 | $2,64 | +6,02 % | $2,51 | $2,64 | $2,47 | 2,47M |
| 2026-09-18 | $2,49 | +0,40 % | $2,50 | $2,53 | $2,44 | 4,57M |
| 2026-09-17 | $2,48 | 0,00 % | $2,50 | $2,50 | $2,45 | 2,33M |
| 2026-09-16 | $2,48 | +0,81 % | $2,46 | $2,48 | $2,41 | 3,96M |
| 2026-09-15 | $2,46 | +3,36 % | $2,39 | $2,48 | $2,36 | 3,45M |
| 2026-09-14 | $2,38 | +4,85 % | $2,28 | $2,40 | $2,24 | 1,78M |
| 2026-09-11 | $2,27 | +1,79 % | $2,25 | $2,27 | $2,23 | 1,57M |
| 2026-09-10 | $2,23 | +3,72 % | $2,13 | $2,24 | $2,13 | 1,74M |
| 2026-09-09 | $2,15 | -3,15 % | $2,21 | $2,22 | $2,13 | 2,05M |
| 2026-09-08 | $2,22 | -0,89 % | $2,24 | $2,27 | $2,19 | 1,49M |
| 2026-09-04 | $2,24 | -0,44 % | $2,25 | $2,26 | $2,18 | 2,71M |
| 2026-09-03 | $2,25 | -1,32 % | $2,30 | $2,34 | $2,25 | 2,38M |
| 2026-09-02 | $2,28 | +3,64 % | $2,19 | $2,31 | $2,18 | 3,42M |
| 2026-09-01 | $2,20 | -2,22 % | $2,23 | $2,26 | $2,18 | 2,16M |
| 2026-08-31 | $2,25 | -0,88 % | $2,27 | $2,32 | $2,24 | 2,02M |
| 2026-08-28 | $2,27 | -2,16 % | $2,31 | $2,35 | $2,25 | 1,62M |
| 2026-08-27 | $2,32 | +1,31 % | $2,31 | $2,34 | $2,30 | 1,58M |
| 2026-08-26 | $2,29 | -4,18 % | $2,37 | $2,38 | $2,29 | 1,80M |
| 2026-08-25 | $2,39 | +0,84 % | $2,39 | $2,43 | $2,38 | 1,65M |
| 2026-08-24 | $2,37 | -0,84 % | $2,37 | $2,41 | $2,32 | 1,43M |
| 2026-08-21 | $2,39 | 0,00 % | $2,39 | $2,42 | $2,35 | 1,22M |
| 2026-08-20 | $2,39 | -2,45 % | $2,42 | $2,45 | $2,36 | 983,90K |
| 2026-08-19 | $2,45 | -0,81 % | $2,51 | $2,51 | $2,42 | 1,25M |
| 2026-08-18 | $2,47 | -1,98 % | $2,50 | $2,53 | $2,47 | 1,73M |
| 2026-08-17 | $2,52 | -2,33 % | $2,56 | $2,57 | $2,49 | 1,09M |
| 2026-08-14 | $2,58 | 0,00 % | $2,61 | $2,65 | $2,56 | 1,06M |
| 2026-08-13 | $2,58 | +1,18 % | $2,59 | $2,61 | $2,54 | 1,27M |
| 2026-08-12 | $2,55 | -4,14 % | $2,68 | $2,69 | $2,54 | 1,94M |
| 2026-08-11 | $2,66 | -0,75 % | $2,68 | $2,70 | $2,63 | 1,63M |
| 2026-08-10 | $2,68 | +5,10 % | $2,56 | $2,71 | $2,54 | 3,42M |
| 2026-08-07 | $2,55 | +0,39 % | $2,57 | $2,58 | $2,47 | 3,00M |
| 2026-08-06 | $2,54 | +3,67 % | $2,47 | $2,61 | $2,41 | 3,62M |
| 2026-08-05 | $2,45 | +6,06 % | $2,52 | $2,70 | $2,39 | 6,57M |
| 2026-08-04 | $2,31 | +1,76 % | $2,30 | $2,34 | $2,29 | 2,62M |
| 2026-08-03 | $2,27 | +2,25 % | $2,22 | $2,32 | $2,22 | 2,63M |
| 2026-07-31 | $2,22 | -1,33 % | $2,23 | $2,27 | $2,18 | 1,53M |
| 2026-07-30 | $2,25 | -3,02 % | $2,33 | $2,35 | $2,19 | 1,58M |
| 2026-07-29 | $2,32 | +0,87 % | $2,28 | $2,38 | $2,28 | 2,26M |
| 2026-07-28 | $2,30 | +0,88 % | $2,28 | $2,35 | $2,24 | 1,78M |
| 2026-07-27 | $2,28 | +4,11 % | $2,24 | $2,29 | $2,22 | 2,53M |
| 2026-07-24 | $2,19 | -1,35 % | $2,24 | $2,25 | $2,16 | 1,94M |
| 2026-07-23 | $2,22 | -4,31 % | $2,30 | $2,30 | $2,18 | 2,90M |
| 2026-07-22 | $2,32 | -2,93 % | $2,35 | $2,36 | $2,27 | 2,51M |
| 2026-07-21 | $2,39 | -1,65 % | $2,42 | $2,44 | $2,35 | 2,25M |
| 2026-07-20 | $2,43 | +1,67 % | $2,40 | $2,52 | $2,34 | 5,19M |
| 2026-07-17 | $2,39 | -3,63 % | $2,42 | $2,46 | $2,33 | 2,41M |
| 2026-07-16 | $2,48 | -1,59 % | $2,53 | $2,53 | $2,46 | 1,61M |
| 2026-07-15 | $2,52 | +0,80 % | $2,50 | $2,55 | $2,47 | 2,29M |
| 2026-07-14 | $2,50 | +5,04 % | $2,36 | $2,51 | $2,35 | 4,25M |
| 2026-07-13 | $2,38 | -0,42 % | $2,38 | $2,40 | $2,33 | 1,67M |
| 2026-07-10 | $2,39 | +0,42 % | $2,38 | $2,43 | $2,37 | 2,19M |
| 2026-07-09 | $2,38 | +5,31 % | $2,24 | $2,38 | $2,21 | 2,01M |
| 2026-07-08 | $2,26 | +1,35 % | $2,22 | $2,27 | $2,18 | 2,35M |
| 2026-07-07 | $2,23 | -3,04 % | $2,32 | $2,36 | $2,22 | 1,69M |
| 2026-07-06 | $2,30 | +0,44 % | $2,28 | $2,35 | $2,25 | 1,74M |
| 2026-07-02 | $2,29 | -1,72 % | $2,31 | $2,38 | $2,26 | 2,04M |
| 2026-07-01 | $2,33 | +2,64 % | $2,30 | $2,38 | $2,28 | 3,12M |
| 2026-06-30 | $2,27 | -0,44 % | $2,25 | $2,32 | $2,22 | 2,90M |
| 2026-06-29 | $2,28 | +2,70 % | $2,23 | $2,35 | $2,21 | 4,28M |
| 2026-06-26 | $2,22 | +4,72 % | $2,11 | $2,23 | $2,10 | 8,07M |
| 2026-06-25 | $2,12 | -2,30 % | $2,18 | $2,20 | $2,10 | 2,33M |
| 2026-06-24 | $2,17 | +0,93 % | $2,18 | $2,25 | $2,16 | 2,76M |
| 2026-06-23 | $2,15 | -0,92 % | $2,14 | $2,24 | $2,13 | 2,08M |
| 2026-06-22 | $2,17 | -1,36 % | $2,17 | $2,28 | $2,15 | 3,18M |
| 2026-06-18 | $2,20 | +1,38 % | $2,15 | $2,22 | $2,12 | 2,90M |
| 2026-06-17 | $2,17 | -1,36 % | $2,19 | $2,21 | $2,15 | 1,73M |
| 2026-06-16 | $2,20 | +2,33 % | $2,16 | $2,23 | $2,12 | 2,65M |
| 2026-06-15 | $2,15 | +2,38 % | $2,13 | $2,22 | $2,07 | 3,47M |
| 2026-06-12 | $2,10 | -1,87 % | $2,13 | $2,18 | $2,09 | 1,47M |
| 2026-06-11 | $2,14 | +4,39 % | $2,03 | $2,16 | $2,01 | 2,80M |
| 2026-06-10 | $2,05 | 0,00 % | $2,04 | $2,11 | $2,02 | 1,71M |
| 2026-06-09 | $2,05 | +0,99 % | $2,04 | $2,09 | $1,99 | 1,77M |
| 2026-06-08 | $2,03 | -1,93 % | $2,09 | $2,09 | $2,02 | 1,24M |
| 2026-06-05 | $2,07 | -3,72 % | $2,15 | $2,16 | $2,06 | 2,59M |
| 2026-06-04 | $2,15 | +6,44 % | $2,00 | $2,24 | $2,00 | 4,95M |
| 2026-06-03 | $2,02 | -2,42 % | $2,06 | $2,07 | $1,98 | 3,11M |
| 2026-06-02 | $2,07 | -4,61 % | $2,12 | $2,16 | $2,05 | 2,87M |
| 2026-06-01 | $2,17 | +2,84 % | $2,15 | $2,17 | $2,09 | 3,52M |
| 2026-05-29 | $2,11 | -2,76 % | $2,17 | $2,18 | $2,08 | 2,97M |
| 2026-05-28 | $2,17 | +6,37 % | $2,03 | $2,17 | $2,01 | 3,00M |
| 2026-05-27 | $2,04 | -0,97 % | $2,04 | $2,07 | $1,99 | 2,50M |
| 2026-05-26 | $2,06 | +1,98 % | $2,03 | $2,08 | $1,99 | 2,87M |