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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2,77 | 0,00 % | $2,77 | $2,77 | $2,77 | 0 |
| 2026-09-29 | $2,77 | 0,00 % | $2,77 | $2,77 | $2,77 | 0 |
| 2026-09-28 | $2,77 | -7,36 % | $2,97 | $2,97 | $2,77 | 300 |
| 2026-09-25 | $2,99 | -0,33 % | $2,99 | $2,99 | $2,99 | 200 |
| 2026-09-24 | $3,00 | 0,00 % | $3,00 | $3,00 | $3,00 | 500 |
| 2026-09-23 | $3,00 | +4,64 % | $2,96 | $3,00 | $2,96 | 500 |
| 2026-09-22 | $2,87 | +2,03 % | $2,87 | $2,87 | $2,87 | 500 |
| 2026-09-21 | $2,81 | 0,00 % | $2,81 | $2,81 | $2,81 | 0 |
| 2026-09-18 | $2,81 | 0,00 % | $2,81 | $2,81 | $2,81 | 0 |
| 2026-09-17 | $2,81 | 0,00 % | $2,81 | $2,81 | $2,81 | 0 |
| 2026-09-16 | $2,81 | 0,00 % | $2,81 | $2,81 | $2,81 | 0 |
| 2026-09-15 | $2,81 | -6,52 % | $2,64 | $3,02 | $2,64 | 1,70K |
| 2026-09-14 | $3,01 | 0,00 % | $3,01 | $3,01 | $3,01 | 0 |
| 2026-09-11 | $3,01 | 0,00 % | $3,01 | $3,01 | $3,01 | 0 |
| 2026-09-10 | $3,01 | +13,43 % | $3,02 | $3,02 | $2,43 | 1,30K |
| 2026-09-09 | $2,65 | -1,49 % | $2,79 | $2,80 | $2,65 | 2,00K |
| 2026-09-08 | $2,69 | 0,00 % | $2,69 | $2,69 | $2,69 | 0 |
| 2026-09-04 | $2,69 | -10,63 % | $2,56 | $2,69 | $2,56 | 2,50K |
| 2026-09-03 | $3,01 | -0,99 % | $3,01 | $3,01 | $3,01 | 700 |
| 2026-09-02 | $3,04 | 0,00 % | $3,04 | $3,04 | $3,04 | 0 |
| 2026-09-01 | $3,04 | +7,46 % | $2,55 | $3,04 | $2,55 | 900 |
| 2026-08-31 | $2,83 | -7,25 % | $2,40 | $2,88 | $2,40 | 1,60K |
| 2026-08-28 | $3,05 | 0,00 % | $3,05 | $3,05 | $3,05 | 0 |
| 2026-08-27 | $3,05 | +12,13 % | $3,07 | $3,07 | $2,95 | 1,40K |
| 2026-08-26 | $2,72 | -11,69 % | $2,72 | $2,72 | $2,72 | 6,50K |
| 2026-08-25 | $3,08 | +2,67 % | $2,60 | $3,10 | $2,40 | 1,80K |
| 2026-08-24 | $3,00 | 0,00 % | $3,00 | $3,00 | $3,00 | 0 |
| 2026-08-21 | $3,00 | 0,00 % | $2,99 | $3,00 | $2,99 | 1,10K |
| 2026-08-20 | $3,00 | 0,00 % | $3,00 | $3,00 | $3,00 | 0 |
| 2026-08-19 | $3,00 | -0,66 % | $3,00 | $3,00 | $3,00 | 400 |
| 2026-08-18 | $3,02 | +5,56 % | $3,02 | $3,02 | $3,02 | 200 |
| 2026-08-17 | $2,86 | -5,26 % | $2,98 | $2,98 | $2,79 | 3,10K |
| 2026-08-14 | $3,02 | +5,04 % | $2,88 | $3,05 | $2,48 | 12,60K |
| 2026-08-13 | $2,88 | +0,88 % | $2,90 | $2,90 | $2,70 | 9,30K |
| 2026-08-12 | $2,85 | 0,00 % | $2,85 | $2,85 | $2,85 | 0 |
| 2026-08-11 | $2,85 | +18,26 % | $2,59 | $2,95 | $2,43 | 16,20K |
| 2026-08-10 | $2,41 | -2,03 % | $2,41 | $2,41 | $2,41 | 1,90K |
| 2026-08-07 | $2,46 | +4,46 % | $2,59 | $2,68 | $2,34 | 4,90K |
| 2026-08-06 | $2,36 | +10,05 % | $2,40 | $2,96 | $2,15 | 34,30K |
| 2026-08-05 | $2,14 | -4,68 % | $2,30 | $2,47 | $2,14 | 6,90K |
| 2026-08-04 | $2,24 | -9,84 % | $2,14 | $2,37 | $2,05 | 14,10K |
| 2026-08-03 | $2,49 | -1,97 % | $2,79 | $4,92 | $2,05 | 254,90K |
| 2026-07-31 | $2,54 | -18,33 % | $2,54 | $2,54 | $2,54 | 300 |
| 2026-07-30 | $3,11 | 0,00 % | $3,11 | $3,11 | $2,83 | 900 |
| 2026-07-29 | $3,11 | -2,81 % | $3,11 | $3,11 | $3,11 | 600 |
| 2026-07-28 | $3,20 | -4,48 % | $3,28 | $3,28 | $3,20 | 1,20K |
| 2026-07-27 | $3,35 | -1,47 % | $3,45 | $3,45 | $3,01 | 1,10K |
| 2026-07-24 | $3,40 | +9,32 % | $3,04 | $3,42 | $3,04 | 700 |
| 2026-07-23 | $3,11 | -12,15 % | $3,11 | $3,11 | $3,11 | 500 |
| 2026-07-22 | $3,54 | +0,28 % | $3,47 | $3,65 | $3,47 | 2,60K |
| 2026-07-21 | $3,53 | +6,01 % | $3,88 | $3,88 | $3,53 | 2,60K |
| 2026-07-20 | $3,33 | 0,00 % | $3,33 | $3,33 | $3,33 | 0 |
| 2026-07-17 | $3,33 | -1,48 % | $3,38 | $3,38 | $3,23 | 2,60K |
| 2026-07-16 | $3,38 | -8,65 % | $3,50 | $3,51 | $3,38 | 1,70K |
| 2026-07-15 | $3,70 | +4,79 % | $3,50 | $3,70 | $3,50 | 2,50K |
| 2026-07-14 | $3,53 | -4,18 % | $3,55 | $3,55 | $3,53 | 400 |
| 2026-07-13 | $3,68 | +4,10 % | $3,68 | $3,68 | $3,68 | 400 |
| 2026-07-10 | $3,54 | -5,35 % | $3,54 | $3,55 | $3,54 | 500 |
| 2026-07-09 | $3,74 | 0,00 % | $3,74 | $3,74 | $3,74 | 0 |
| 2026-07-08 | $3,74 | 0,00 % | $3,74 | $3,74 | $3,74 | 0 |
| 2026-07-07 | $3,74 | +0,81 % | $3,52 | $3,74 | $3,52 | 1,20K |
| 2026-07-06 | $3,71 | +5,40 % | $3,60 | $3,90 | $3,60 | 800 |
| 2026-07-02 | $3,52 | -6,26 % | $3,60 | $3,60 | $3,52 | 1,60K |
| 2026-07-01 | $3,76 | -1,13 % | $3,78 | $3,78 | $3,76 | 500 |
| 2026-06-30 | $3,80 | -2,62 % | $3,80 | $3,80 | $3,60 | 1,00K |
| 2026-06-29 | $3,90 | +8,33 % | $3,60 | $3,90 | $3,60 | 800 |
| 2026-06-26 | $3,60 | -3,74 % | $3,64 | $3,64 | $3,60 | 1,20K |
| 2026-06-25 | $3,74 | 0,00 % | $3,74 | $3,74 | $3,74 | 0 |
| 2026-06-24 | $3,74 | -3,86 % | $3,67 | $3,74 | $3,67 | 1,10K |
| 2026-06-23 | $3,89 | +7,46 % | $3,90 | $3,90 | $3,63 | 800 |
| 2026-06-22 | $3,62 | -3,72 % | $3,85 | $3,94 | $3,62 | 3,80K |
| 2026-06-18 | $3,76 | +2,17 % | $3,76 | $3,76 | $3,75 | 1,00K |
| 2026-06-17 | $3,68 | -1,21 % | $3,74 | $3,85 | $3,68 | 5,50K |
| 2026-06-16 | $3,72 | -0,53 % | $3,73 | $3,73 | $3,72 | 700 |
| 2026-06-15 | $3,74 | -0,13 % | $3,74 | $3,74 | $3,74 | 500 |
| 2026-06-12 | $3,75 | -0,13 % | $3,75 | $3,75 | $3,75 | 500 |
| 2026-06-11 | $3,76 | +0,81 % | $3,70 | $3,97 | $3,70 | 1,60K |
| 2026-06-10 | $3,72 | -1,97 % | $3,62 | $3,72 | $3,62 | 600 |
| 2026-06-09 | $3,80 | -3,80 % | $3,80 | $3,80 | $3,80 | 400 |
| 2026-06-08 | $3,95 | 0,00 % | $3,95 | $3,95 | $3,95 | 0 |
| 2026-06-05 | $3,95 | +5,81 % | $3,90 | $3,95 | $3,90 | 8,20K |
| 2026-06-04 | $3,73 | -1,76 % | $3,64 | $3,73 | $3,64 | 1,10K |
| 2026-06-03 | $3,80 | -0,78 % | $3,90 | $3,90 | $3,80 | 3,20K |
| 2026-06-02 | $3,83 | -0,78 % | $3,80 | $3,86 | $3,69 | 3,40K |
| 2026-06-01 | $3,86 | -0,77 % | $3,86 | $3,86 | $3,86 | 900 |
| 2026-05-29 | $3,89 | 0,00 % | $3,89 | $3,89 | $3,89 | 0 |
| 2026-05-28 | $3,89 | -1,52 % | $3,65 | $3,95 | $3,65 | 3,00K |
| 2026-05-27 | $3,95 | -1,00 % | $3,83 | $3,95 | $3,80 | 1,70K |
| 2026-05-26 | $3,99 | +6,12 % | $3,99 | $3,99 | $3,99 | 800 |
| 2026-05-22 | $3,76 | -3,59 % | $3,72 | $3,76 | $3,70 | 1,90K |