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 | $2,54 | -6,79 % | $2,72 | $2,83 | $2,50 | 2,08M |
| 2026-09-30 | $2,72 | +4,81 % | $2,63 | $2,79 | $2,50 | 831,40K |
| 2026-09-29 | $2,60 | -5,80 % | $2,78 | $2,80 | $2,47 | 339,80K |
| 2026-09-28 | $2,76 | -4,83 % | $2,87 | $2,88 | $2,60 | 442,20K |
| 2026-09-25 | $2,90 | -1,02 % | $2,93 | $3,00 | $2,86 | 91,40K |
| 2026-09-24 | $2,93 | -0,34 % | $2,96 | $3,05 | $2,88 | 149,70K |
| 2026-09-23 | $2,94 | -5,16 % | $3,09 | $3,24 | $2,90 | 149,70K |
| 2026-09-22 | $3,10 | +1,31 % | $3,06 | $3,11 | $2,91 | 200,80K |
| 2026-09-21 | $3,06 | +3,73 % | $2,95 | $3,10 | $2,92 | 166,70K |
| 2026-09-18 | $2,95 | -0,34 % | $2,96 | $3,08 | $2,91 | 223,10K |
| 2026-09-17 | $2,96 | +2,78 % | $2,94 | $3,02 | $2,82 | 181,00K |
| 2026-09-16 | $2,88 | -1,71 % | $2,93 | $3,01 | $2,84 | 83,90K |
| 2026-09-15 | $2,93 | -2,33 % | $2,98 | $2,98 | $2,82 | 171,10K |
| 2026-09-14 | $3,00 | -3,23 % | $3,11 | $3,14 | $2,98 | 105,20K |
| 2026-09-11 | $3,10 | -5,20 % | $3,31 | $3,33 | $2,98 | 253,60K |
| 2026-09-10 | $3,27 | -3,25 % | $3,36 | $3,42 | $3,24 | 168,50K |
| 2026-09-09 | $3,38 | -0,59 % | $3,38 | $3,49 | $3,32 | 80,10K |
| 2026-09-08 | $3,40 | -5,03 % | $3,55 | $3,90 | $3,34 | 115,00K |
| 2026-09-04 | $3,58 | +0,56 % | $3,53 | $3,62 | $3,51 | 165,50K |
| 2026-09-03 | $3,56 | +0,56 % | $3,56 | $3,62 | $3,52 | 132,20K |
| 2026-09-02 | $3,54 | -0,56 % | $3,54 | $3,66 | $3,41 | 127,40K |
| 2026-09-01 | $3,56 | -1,93 % | $3,62 | $3,70 | $3,49 | 193,30K |
| 2026-08-31 | $3,63 | -4,22 % | $3,80 | $3,90 | $3,54 | 100,50K |
| 2026-08-28 | $3,79 | -1,04 % | $3,83 | $4,02 | $3,67 | 432,50K |
| 2026-08-27 | $3,83 | +0,79 % | $3,77 | $3,86 | $3,77 | 97,70K |
| 2026-08-26 | $3,80 | -1,30 % | $3,86 | $4,01 | $3,70 | 80,00K |
| 2026-08-25 | $3,85 | -1,03 % | $3,91 | $4,04 | $3,79 | 116,20K |
| 2026-08-24 | $3,89 | -1,27 % | $3,95 | $4,39 | $3,70 | 421,10K |
| 2026-08-21 | $3,94 | +0,25 % | $3,95 | $4,07 | $3,90 | 59,90K |
| 2026-08-20 | $3,93 | -3,68 % | $4,04 | $4,04 | $3,78 | 103,50K |
| 2026-08-19 | $4,08 | -3,09 % | $4,29 | $4,42 | $4,07 | 166,20K |
| 2026-08-18 | $4,21 | +2,43 % | $4,11 | $4,27 | $3,99 | 108,20K |
| 2026-08-17 | $4,11 | +3,01 % | $3,97 | $4,28 | $3,85 | 228,70K |
| 2026-08-14 | $3,99 | +2,31 % | $3,90 | $4,13 | $3,83 | 216,70K |
| 2026-08-13 | $3,90 | -0,76 % | $3,95 | $4,09 | $3,86 | 94,00K |
| 2026-08-12 | $3,93 | -3,91 % | $4,10 | $4,10 | $3,91 | 54,50K |
| 2026-08-11 | $4,09 | +0,74 % | $4,07 | $4,11 | $3,95 | 83,40K |
| 2026-08-10 | $4,06 | -1,93 % | $4,07 | $4,17 | $3,98 | 144,00K |
| 2026-08-07 | $4,14 | -0,24 % | $4,24 | $4,26 | $4,01 | 85,00K |
| 2026-08-06 | $4,15 | -0,24 % | $4,17 | $4,27 | $3,90 | 85,90K |
| 2026-08-05 | $4,16 | +1,46 % | $4,13 | $4,33 | $3,88 | 250,20K |
| 2026-08-04 | $4,10 | +1,99 % | $4,11 | $4,49 | $4,09 | 202,00K |
| 2026-08-03 | $4,02 | +5,24 % | $3,90 | $4,08 | $3,75 | 160,20K |
| 2026-07-31 | $3,82 | -4,50 % | $3,99 | $4,01 | $3,72 | 239,40K |
| 2026-07-30 | $4,00 | +1,27 % | $3,92 | $4,09 | $3,88 | 62,40K |
| 2026-07-29 | $3,95 | 0,00 % | $4,00 | $4,09 | $3,83 | 82,50K |
| 2026-07-28 | $3,95 | -2,47 % | $4,06 | $4,30 | $3,73 | 96,50K |
| 2026-07-27 | $4,05 | -1,70 % | $4,19 | $4,38 | $4,01 | 82,70K |
| 2026-07-24 | $4,12 | -2,37 % | $4,24 | $4,29 | $4,01 | 186,00K |
| 2026-07-23 | $4,22 | -2,31 % | $4,24 | $4,32 | $4,18 | 53,90K |
| 2026-07-22 | $4,32 | +3,60 % | $4,14 | $4,38 | $4,10 | 170,70K |
| 2026-07-21 | $4,17 | +1,21 % | $4,03 | $4,21 | $3,91 | 144,20K |
| 2026-07-20 | $4,12 | -1,90 % | $4,11 | $4,26 | $3,98 | 73,70K |
| 2026-07-17 | $4,20 | +2,44 % | $4,04 | $4,22 | $3,96 | 73,30K |
| 2026-07-16 | $4,10 | -2,61 % | $4,20 | $4,39 | $4,00 | 112,90K |
| 2026-07-15 | $4,21 | -0,24 % | $4,23 | $4,43 | $4,16 | 79,90K |
| 2026-07-14 | $4,22 | +2,68 % | $4,15 | $4,51 | $4,04 | 87,70K |
| 2026-07-13 | $4,11 | -3,97 % | $4,24 | $4,24 | $4,00 | 140,70K |
| 2026-07-10 | $4,28 | -4,04 % | $4,45 | $4,45 | $4,17 | 193,80K |
| 2026-07-09 | $4,46 | -0,45 % | $4,51 | $4,61 | $4,32 | 166,20K |
| 2026-07-08 | $4,48 | +2,28 % | $4,45 | $4,70 | $4,16 | 223,70K |
| 2026-07-07 | $4,38 | -4,78 % | $4,62 | $4,62 | $4,25 | 370,50K |
| 2026-07-06 | $4,60 | +0,44 % | $4,60 | $4,76 | $4,55 | 318,50K |
| 2026-07-02 | $4,58 | +2,69 % | $4,46 | $4,63 | $4,38 | 222,30K |
| 2026-07-01 | $4,46 | -2,19 % | $4,56 | $4,79 | $4,40 | 276,90K |
| 2026-06-30 | $4,56 | +1,33 % | $4,48 | $4,70 | $4,22 | 347,10K |
| 2026-06-29 | $4,50 | 0,00 % | $4,54 | $4,67 | $4,40 | 414,10K |
| 2026-06-26 | $4,50 | +6,64 % | $4,13 | $4,58 | $4,10 | 2,96M |
| 2026-06-25 | $4,22 | -2,76 % | $4,37 | $4,54 | $4,08 | 330,60K |
| 2026-06-24 | $4,34 | +3,33 % | $4,21 | $4,47 | $3,97 | 627,60K |
| 2026-06-23 | $4,20 | -5,41 % | $4,40 | $4,55 | $4,13 | 292,30K |
| 2026-06-22 | $4,44 | -0,89 % | $4,54 | $4,54 | $4,24 | 429,80K |
| 2026-06-18 | $4,48 | +4,43 % | $4,33 | $4,50 | $4,18 | 1,65M |
| 2026-06-17 | $4,29 | +0,94 % | $4,29 | $4,50 | $4,18 | 328,20K |
| 2026-06-16 | $4,25 | +1,19 % | $4,21 | $4,33 | $4,01 | 259,10K |
| 2026-06-15 | $4,20 | 0,00 % | $4,13 | $4,46 | $4,12 | 164,10K |
| 2026-06-12 | $4,20 | -1,18 % | $4,27 | $4,55 | $4,06 | 175,70K |
| 2026-06-11 | $4,25 | +1,43 % | $4,12 | $4,38 | $4,12 | 134,20K |
| 2026-06-10 | $4,19 | -1,41 % | $4,21 | $4,41 | $4,15 | 186,80K |
| 2026-06-09 | $4,25 | -3,41 % | $4,46 | $4,60 | $4,20 | 177,00K |
| 2026-06-08 | $4,40 | +5,01 % | $4,22 | $4,45 | $4,22 | 320,20K |
| 2026-06-05 | $4,19 | -2,56 % | $4,30 | $4,41 | $4,14 | 150,80K |
| 2026-06-04 | $4,30 | +2,38 % | $4,21 | $4,55 | $4,01 | 1,95M |
| 2026-06-03 | $4,20 | -0,47 % | $4,14 | $4,41 | $4,04 | 326,20K |
| 2026-06-02 | $4,22 | +0,48 % | $4,17 | $4,48 | $4,14 | 417,00K |
| 2026-06-01 | $4,20 | 0,00 % | $4,20 | $4,50 | $4,18 | 229,60K |
| 2026-05-29 | $4,20 | +1,94 % | $4,12 | $4,32 | $4,00 | 88,80K |
| 2026-05-28 | $4,12 | +0,49 % | $4,05 | $4,24 | $4,00 | 118,00K |
| 2026-05-27 | $4,10 | -0,49 % | $4,13 | $4,26 | $4,03 | 316,80K |
| 2026-05-26 | $4,12 | -2,14 % | $4,24 | $4,32 | $3,97 | 202,80K |