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 | $1,59 | -3,05 % | $1,59 | $1,60 | $1,57 | 7,72K |
| 2026-09-30 | $1,64 | -6,82 % | $1,83 | $1,85 | $1,57 | 84,10K |
| 2026-09-29 | $1,76 | -4,35 % | $1,76 | $1,83 | $1,75 | 9,30K |
| 2026-09-28 | $1,84 | 0,00 % | $1,84 | $1,84 | $1,77 | 9,40K |
| 2026-09-25 | $1,84 | -0,54 % | $1,88 | $1,93 | $1,80 | 8,50K |
| 2026-09-24 | $1,85 | -2,12 % | $1,89 | $1,94 | $1,80 | 5,10K |
| 2026-09-23 | $1,89 | +0,53 % | $1,90 | $1,97 | $1,87 | 4,70K |
| 2026-09-22 | $1,88 | +2,17 % | $1,91 | $2,02 | $1,85 | 74,50K |
| 2026-09-21 | $1,84 | -6,12 % | $1,87 | $1,94 | $1,84 | 16,50K |
| 2026-09-18 | $1,96 | +3,16 % | $1,92 | $1,96 | $1,84 | 6,40K |
| 2026-09-17 | $1,90 | +2,70 % | $1,85 | $1,99 | $1,85 | 21,80K |
| 2026-09-16 | $1,85 | -5,47 % | $1,93 | $1,95 | $1,85 | 17,10K |
| 2026-09-15 | $1,96 | +4,10 % | $1,95 | $1,96 | $1,88 | 15,60K |
| 2026-09-14 | $1,88 | -9,62 % | $1,97 | $2,11 | $1,87 | 26,80K |
| 2026-09-11 | $2,08 | +12,43 % | $1,90 | $2,12 | $1,90 | 39,30K |
| 2026-09-10 | $1,85 | -7,04 % | $1,99 | $2,03 | $1,82 | 101,40K |
| 2026-09-09 | $1,99 | -7,87 % | $2,08 | $2,11 | $1,98 | 25,50K |
| 2026-09-08 | $2,16 | +4,85 % | $2,15 | $2,16 | $2,05 | 35,80K |
| 2026-09-04 | $2,06 | +0,49 % | $2,02 | $2,08 | $2,01 | 12,30K |
| 2026-09-03 | $2,05 | -2,38 % | $2,09 | $2,10 | $2,05 | 10,30K |
| 2026-09-02 | $2,10 | +2,44 % | $2,05 | $2,18 | $2,05 | 12,40K |
| 2026-09-01 | $2,05 | 0,00 % | $2,04 | $2,13 | $2,02 | 14,40K |
| 2026-08-31 | $2,05 | -0,49 % | $2,08 | $2,11 | $2,02 | 15,70K |
| 2026-08-28 | $2,06 | -2,37 % | $2,08 | $2,14 | $2,02 | 9,60K |
| 2026-08-27 | $2,11 | -0,94 % | $2,07 | $2,20 | $2,07 | 15,90K |
| 2026-08-26 | $2,13 | -2,29 % | $2,18 | $2,22 | $2,12 | 21,60K |
| 2026-08-25 | $2,18 | +0,46 % | $2,17 | $2,28 | $2,15 | 54,50K |
| 2026-08-24 | $2,17 | +4,33 % | $2,11 | $2,18 | $2,04 | 30,20K |
| 2026-08-21 | $2,08 | -3,03 % | $2,21 | $2,22 | $2,00 | 75,90K |
| 2026-08-20 | $2,14 | -0,23 % | $2,14 | $2,20 | $2,11 | 27,50K |
| 2026-08-19 | $2,15 | +2,38 % | $2,18 | $2,18 | $2,11 | 25,10K |
| 2026-08-18 | $2,10 | -1,41 % | $2,13 | $2,15 | $2,04 | 51,90K |
| 2026-08-17 | $2,13 | -12,35 % | $2,43 | $2,43 | $2,12 | 61,20K |
| 2026-08-14 | $2,43 | -2,80 % | $2,49 | $2,53 | $2,37 | 50,20K |
| 2026-08-13 | $2,50 | -2,34 % | $2,57 | $2,59 | $2,46 | 38,40K |
| 2026-08-12 | $2,56 | -2,66 % | $2,63 | $2,68 | $2,46 | 82,70K |
| 2026-08-11 | $2,63 | +0,77 % | $2,62 | $2,68 | $2,57 | 45,60K |
| 2026-08-10 | $2,61 | +1,56 % | $2,61 | $2,79 | $2,56 | 77,60K |
| 2026-08-07 | $2,57 | +11,74 % | $2,36 | $2,64 | $2,32 | 113,00K |
| 2026-08-06 | $2,30 | +5,02 % | $2,18 | $2,38 | $2,18 | 73,10K |
| 2026-08-05 | $2,19 | +3,30 % | $2,10 | $2,25 | $2,10 | 65,60K |
| 2026-08-04 | $2,12 | -0,47 % | $2,08 | $2,31 | $2,07 | 151,90K |
| 2026-08-03 | $2,13 | -0,93 % | $2,05 | $2,22 | $2,05 | 98,00K |
| 2026-07-31 | $2,15 | +5,39 % | $2,00 | $2,20 | $1,92 | 395,90K |
| 2026-07-30 | $2,04 | +0,49 % | $1,91 | $2,18 | $1,90 | 455,00K |
| 2026-07-29 | $2,03 | -33,44 % | $1,83 | $2,35 | $1,80 | 10,61M |
| 2026-07-28 | $3,05 | +17,76 % | $2,65 | $3,11 | $2,52 | 139,10K |
| 2026-07-27 | $2,59 | -0,38 % | $2,69 | $2,74 | $2,53 | 61,20K |
| 2026-07-24 | $2,60 | -9,41 % | $2,76 | $2,87 | $2,52 | 129,50K |
| 2026-07-23 | $2,87 | +12,99 % | $2,54 | $2,89 | $2,50 | 104,40K |
| 2026-07-22 | $2,54 | +13,39 % | $2,31 | $2,60 | $2,23 | 112,10K |
| 2026-07-21 | $2,24 | +0,90 % | $2,22 | $2,35 | $2,15 | 97,90K |
| 2026-07-20 | $2,22 | -3,90 % | $2,30 | $2,30 | $2,20 | 43,00K |
| 2026-07-17 | $2,31 | +3,12 % | $2,25 | $2,34 | $2,18 | 48,10K |
| 2026-07-16 | $2,24 | -6,28 % | $2,30 | $2,35 | $2,24 | 54,30K |
| 2026-07-15 | $2,39 | +4,37 % | $2,26 | $2,46 | $2,26 | 38,90K |
| 2026-07-14 | $2,29 | +11,17 % | $2,11 | $2,41 | $2,08 | 112,70K |
| 2026-07-13 | $2,06 | -4,63 % | $2,12 | $2,16 | $2,05 | 25,70K |
| 2026-07-10 | $2,16 | +9,64 % | $1,95 | $2,24 | $1,94 | 83,30K |
| 2026-07-09 | $1,97 | +4,23 % | $1,90 | $1,99 | $1,86 | 61,10K |
| 2026-07-08 | $1,89 | 0,00 % | $1,98 | $2,03 | $1,67 | 50,70K |
| 2026-07-07 | $1,89 | -10,00 % | $2,06 | $2,09 | $1,88 | 63,10K |
| 2026-07-06 | $2,10 | -2,78 % | $2,13 | $2,18 | $2,02 | 58,70K |
| 2026-07-02 | $2,16 | +10,20 % | $2,10 | $2,38 | $2,07 | 205,10K |
| 2026-07-01 | $1,96 | +2,08 % | $1,99 | $2,15 | $1,95 | 51,50K |
| 2026-06-30 | $1,92 | -1,03 % | $1,88 | $2,02 | $1,87 | 44,80K |
| 2026-06-29 | $1,94 | +4,30 % | $1,91 | $2,05 | $1,81 | 44,20K |
| 2026-06-26 | $1,86 | -1,59 % | $2,03 | $2,03 | $1,86 | 23,40K |
| 2026-06-25 | $1,89 | -2,07 % | $1,93 | $2,05 | $1,87 | 25,40K |
| 2026-06-24 | $1,93 | -4,46 % | $2,06 | $2,08 | $1,92 | 32,80K |
| 2026-06-23 | $2,02 | -2,88 % | $2,05 | $2,16 | $2,00 | 96,30K |
| 2026-06-22 | $2,08 | -1,89 % | $2,17 | $2,32 | $2,08 | 23,20K |
| 2026-06-18 | $2,12 | -1,40 % | $2,19 | $2,24 | $2,12 | 18,30K |
| 2026-06-17 | $2,15 | +2,87 % | $2,06 | $2,28 | $2,06 | 73,80K |
| 2026-06-16 | $2,09 | -5,43 % | $2,19 | $2,21 | $2,01 | 62,80K |
| 2026-06-15 | $2,21 | +1,84 % | $2,27 | $2,32 | $2,19 | 29,70K |
| 2026-06-12 | $2,17 | -8,44 % | $2,35 | $2,43 | $2,10 | 52,40K |
| 2026-06-11 | $2,37 | +19,70 % | $2,01 | $2,48 | $1,98 | 175,70K |
| 2026-06-10 | $1,98 | -2,70 % | $2,30 | $2,50 | $1,91 | 174,90K |
| 2026-06-09 | $2,04 | -15,91 % | $2,45 | $2,60 | $1,93 | 108,60K |
| 2026-06-08 | $2,42 | -3,97 % | $2,51 | $2,66 | $2,41 | 16,80K |
| 2026-06-05 | $2,52 | -8,36 % | $2,70 | $2,75 | $2,44 | 32,10K |
| 2026-06-04 | $2,75 | -1,79 % | $2,83 | $2,86 | $2,70 | 40,10K |
| 2026-06-03 | $2,80 | -4,11 % | $2,81 | $2,84 | $2,70 | 25,10K |
| 2026-06-02 | $2,92 | +15,42 % | $2,57 | $3,00 | $2,55 | 154,80K |
| 2026-06-01 | $2,53 | -1,17 % | $2,51 | $2,66 | $2,45 | 72,40K |
| 2026-05-29 | $2,56 | -3,03 % | $2,62 | $2,63 | $2,53 | 22,70K |
| 2026-05-28 | $2,64 | +10,46 % | $2,40 | $2,73 | $2,40 | 110,60K |
| 2026-05-27 | $2,39 | -4,40 % | $2,50 | $2,64 | $2,36 | 36,40K |
| 2026-05-26 | $2,50 | -5,66 % | $2,58 | $2,73 | $2,47 | 45,40K |