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 | $0,91 | -7,15 % | $0,97 | $0,98 | $0,85 | 314,10K |
| 2026-09-30 | $0,98 | -4,95 % | $0,93 | $1,00 | $0,93 | 384,10K |
| 2026-09-29 | $1,03 | -2,83 % | $1,00 | $1,05 | $0,93 | 2,10M |
| 2026-09-28 | $1,06 | +16,48 % | $0,90 | $1,10 | $0,84 | 5,90M |
| 2026-09-25 | $0,91 | +8,98 % | $0,85 | $0,94 | $0,83 | 823,10K |
| 2026-09-24 | $0,83 | +2,45 % | $0,84 | $0,84 | $0,82 | 55,70K |
| 2026-09-23 | $0,81 | -0,12 % | $0,83 | $0,87 | $0,81 | 120,00K |
| 2026-09-22 | $0,82 | -1,09 % | $0,82 | $0,86 | $0,81 | 93,90K |
| 2026-09-21 | $0,82 | +0,49 % | $0,84 | $0,84 | $0,82 | 41,00K |
| 2026-09-18 | $0,82 | -4,76 % | $0,86 | $0,86 | $0,82 | 64,10K |
| 2026-09-17 | $0,86 | +6,55 % | $0,81 | $0,88 | $0,81 | 138,10K |
| 2026-09-16 | $0,81 | +1,00 % | $0,82 | $0,84 | $0,76 | 257,80K |
| 2026-09-15 | $0,80 | -8,56 % | $0,85 | $0,86 | $0,80 | 223,60K |
| 2026-09-14 | $0,88 | +3,67 % | $0,86 | $0,92 | $0,85 | 96,50K |
| 2026-09-11 | $0,85 | -5,90 % | $0,88 | $0,89 | $0,81 | 110,20K |
| 2026-09-10 | $0,90 | -5,67 % | $0,93 | $0,95 | $0,89 | 183,10K |
| 2026-09-09 | $0,95 | -11,85 % | $1,09 | $1,09 | $0,93 | 305,80K |
| 2026-09-08 | $1,08 | -2,70 % | $1,11 | $1,11 | $1,05 | 112,60K |
| 2026-09-04 | $1,11 | -5,93 % | $1,19 | $1,19 | $1,11 | 173,80K |
| 2026-09-03 | $1,18 | -6,35 % | $1,24 | $1,25 | $1,18 | 100,50K |
| 2026-09-02 | $1,26 | 0,00 % | $1,25 | $1,29 | $1,20 | 234,50K |
| 2026-09-01 | $1,26 | -4,55 % | $1,30 | $1,31 | $1,26 | 129,90K |
| 2026-08-31 | $1,32 | -2,22 % | $1,34 | $1,40 | $1,31 | 165,90K |
| 2026-08-28 | $1,35 | -4,93 % | $1,40 | $1,44 | $1,33 | 175,00K |
| 2026-08-27 | $1,42 | -4,05 % | $1,49 | $1,50 | $1,37 | 458,10K |
| 2026-08-26 | $1,48 | +4,23 % | $1,40 | $1,52 | $1,40 | 540,00K |
| 2026-08-25 | $1,42 | +6,77 % | $1,33 | $1,48 | $1,26 | 589,20K |
| 2026-08-24 | $1,33 | -7,64 % | $1,40 | $1,41 | $1,29 | 337,10K |
| 2026-08-21 | $1,44 | -8,28 % | $1,57 | $1,57 | $1,41 | 361,00K |
| 2026-08-20 | $1,57 | -33,76 % | $1,50 | $1,72 | $1,49 | 957,90K |
| 2026-08-19 | $2,37 | +9,72 % | $2,26 | $2,37 | $2,18 | 1,69M |
| 2026-08-18 | $2,16 | -8,09 % | $2,14 | $2,27 | $2,08 | 806,70K |
| 2026-08-17 | $2,35 | -9,27 % | $2,22 | $2,38 | $2,15 | 2,02M |
| 2026-08-14 | $2,59 | +12,12 % | $2,70 | $6,08 | $2,55 | 84,76M |
| 2026-08-13 | $2,31 | -1,70 % | $2,10 | $2,34 | $2,10 | 6,91M |
| 2026-08-12 | $2,35 | -4,47 % | $2,35 | $2,39 | $2,06 | 924,80K |
| 2026-08-11 | $2,46 | +2,50 % | $2,35 | $2,61 | $2,20 | 2,23M |
| 2026-08-10 | $2,40 | +11,63 % | $2,27 | $2,49 | $2,10 | 2,28M |
| 2026-08-07 | $2,15 | -28,33 % | $2,30 | $2,55 | $2,05 | 927,90K |
| 2026-08-06 | $3,00 | -17,81 % | $3,05 | $3,05 | $2,35 | 4,59M |
| 2026-08-05 | $3,65 | -9,88 % | $4,35 | $4,35 | $3,50 | 4,59M |
| 2026-08-04 | $4,05 | -7,95 % | $4,30 | $4,30 | $3,75 | 298,08K |
| 2026-08-03 | $4,40 | +11,39 % | $4,05 | $4,45 | $3,25 | 1,34M |
| 2026-07-31 | $3,95 | -5,95 % | $4,70 | $6,10 | $3,30 | 5,97M |
| 2026-07-30 | $4,20 | -6,67 % | $4,00 | $4,55 | $4,00 | 76,85K |
| 2026-07-29 | $4,50 | -21,74 % | $5,00 | $5,10 | $3,10 | 262,37K |
| 2026-07-28 | $5,75 | +13,86 % | $7,00 | $9,95 | $5,35 | 4,65M |
| 2026-07-27 | $5,05 | +7,45 % | $5,00 | $5,35 | $4,75 | 30,70K |
| 2026-07-24 | $4,70 | -3,09 % | $4,90 | $4,90 | $4,55 | 23,98K |
| 2026-07-23 | $4,85 | -11,82 % | $5,00 | $5,30 | $4,75 | 49,68K |
| 2026-07-22 | $5,50 | -13,39 % | $5,45 | $5,95 | $5,10 | 73,83K |
| 2026-07-21 | $6,35 | -3,79 % | $6,45 | $6,50 | $6,10 | 38,40K |
| 2026-07-20 | $6,60 | -2,22 % | $6,20 | $6,60 | $6,00 | 71,41K |
| 2026-07-17 | $6,75 | -6,90 % | $6,40 | $7,00 | $6,15 | 1,07M |
| 2026-07-16 | $7,25 | -2,03 % | $7,75 | $7,75 | $7,05 | 17,30K |
| 2026-07-15 | $7,40 | -4,52 % | $7,65 | $8,15 | $7,20 | 33,46K |
| 2026-07-14 | $7,75 | -5,49 % | $7,75 | $8,20 | $7,00 | 34,24K |
| 2026-07-13 | $8,20 | -18,00 % | $9,50 | $9,50 | $7,75 | 78,98K |
| 2026-07-10 | $10,00 | -16,67 % | $11,40 | $11,65 | $9,00 | 88,46K |
| 2026-07-09 | $12,00 | -14,59 % | $12,25 | $12,60 | $10,65 | 200,24K |
| 2026-07-08 | $14,05 | -28,68 % | $26,85 | $29,35 | $11,10 | 2,86M |
| 2026-07-07 | $19,70 | -0,25 % | $18,75 | $19,75 | $18,05 | 1,68K |
| 2026-07-06 | $19,75 | +3,13 % | $20,20 | $20,20 | $18,50 | 3,25K |
| 2026-07-02 | $19,15 | +8,19 % | $17,60 | $19,50 | $16,65 | 9,10K |
| 2026-07-01 | $17,70 | +22,07 % | $13,70 | $18,00 | $13,70 | 13,82K |
| 2026-06-30 | $14,50 | -1,36 % | $14,10 | $14,75 | $13,75 | 1,17K |
| 2026-06-29 | $14,70 | +10,11 % | $13,10 | $14,75 | $13,05 | 1,22K |
| 2026-06-26 | $13,35 | -0,37 % | $13,15 | $14,35 | $13,00 | 2,27K |
| 2026-06-25 | $13,40 | -1,11 % | $13,55 | $15,00 | $13,00 | 3,21K |
| 2026-06-24 | $13,55 | +3,44 % | $13,00 | $14,45 | $12,55 | 4,09K |
| 2026-06-23 | $13,10 | -3,32 % | $12,50 | $14,15 | $12,25 | 4,21K |
| 2026-06-22 | $13,55 | +7,97 % | $13,90 | $16,95 | $12,60 | 43,18K |
| 2026-06-18 | $12,55 | -17,43 % | $15,05 | $16,10 | $12,55 | 5,62K |
| 2026-06-17 | $15,20 | -3,49 % | $16,50 | $21,00 | $15,10 | 38,48K |
| 2026-06-16 | $15,75 | -6,25 % | $16,90 | $18,15 | $15,75 | 2,64K |
| 2026-06-15 | $16,80 | -5,08 % | $17,85 | $19,20 | $16,60 | 3,08K |
| 2026-06-12 | $17,70 | -5,85 % | $18,95 | $19,30 | $16,15 | 2,64K |
| 2026-06-11 | $18,80 | -3,59 % | $19,00 | $19,95 | $18,80 | 5,00K |
| 2026-06-10 | $19,50 | -5,34 % | $20,00 | $20,00 | $19,10 | 2,06K |
| 2026-06-09 | $20,60 | -4,41 % | $21,80 | $24,50 | $19,00 | 12,31K |
| 2026-06-08 | $21,55 | -2,49 % | $22,25 | $22,50 | $20,25 | 4,73K |
| 2026-06-05 | $22,10 | -9,80 % | $24,50 | $24,50 | $21,45 | 4,98K |
| 2026-06-04 | $24,50 | -15,95 % | $31,75 | $32,50 | $22,55 | 22,16K |
| 2026-06-03 | $29,15 | -8,91 % | $31,80 | $32,85 | $28,00 | 2,91K |
| 2026-06-02 | $32,00 | -2,29 % | $31,75 | $33,00 | $31,50 | 1,35K |
| 2026-06-01 | $32,75 | -0,30 % | $32,55 | $33,05 | $31,50 | 1,73K |
| 2026-05-29 | $32,85 | -2,67 % | $33,50 | $36,00 | $32,85 | 1,17K |
| 2026-05-28 | $33,75 | +3,53 % | $32,15 | $35,20 | $32,00 | 1,32K |
| 2026-05-27 | $32,60 | -3,83 % | $32,90 | $33,20 | $30,55 | 1,95K |
| 2026-05-26 | $33,90 | -3,14 % | $35,00 | $36,00 | $32,75 | 2,40K |