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 | $2,17 | +1,40 % | $2,15 | $2,18 | $2,09 | 1,13M |
| 2026-09-30 | $2,14 | -0,47 % | $2,15 | $2,17 | $2,13 | 992,60K |
| 2026-09-29 | $2,15 | +0,94 % | $2,13 | $2,20 | $2,12 | 801,90K |
| 2026-09-28 | $2,13 | 0,00 % | $2,13 | $2,16 | $2,07 | 831,80K |
| 2026-09-25 | $2,13 | -1,84 % | $2,16 | $2,19 | $2,13 | 485,40K |
| 2026-09-24 | $2,17 | -1,36 % | $2,20 | $2,20 | $2,10 | 1,59M |
| 2026-09-23 | $2,20 | -5,17 % | $2,31 | $2,33 | $2,20 | 795,70K |
| 2026-09-22 | $2,32 | +0,43 % | $2,35 | $2,36 | $2,28 | 821,20K |
| 2026-09-21 | $2,31 | +4,52 % | $2,22 | $2,35 | $2,21 | 1,03M |
| 2026-09-18 | $2,21 | -4,33 % | $2,40 | $2,40 | $2,19 | 3,01M |
| 2026-09-17 | $2,31 | -0,86 % | $2,35 | $2,37 | $2,28 | 1,05M |
| 2026-09-16 | $2,33 | -1,69 % | $2,36 | $2,40 | $2,31 | 1,12M |
| 2026-09-15 | $2,37 | -0,42 % | $2,38 | $2,39 | $2,33 | 823,70K |
| 2026-09-14 | $2,38 | +3,03 % | $2,33 | $2,40 | $2,31 | 1,15M |
| 2026-09-11 | $2,31 | +4,05 % | $2,25 | $2,35 | $2,24 | 1,13M |
| 2026-09-10 | $2,22 | -1,77 % | $2,26 | $2,28 | $2,21 | 974,10K |
| 2026-09-09 | $2,26 | +1,80 % | $2,21 | $2,29 | $2,20 | 1,49M |
| 2026-09-08 | $2,22 | +0,91 % | $2,26 | $2,26 | $2,15 | 847,10K |
| 2026-09-04 | $2,20 | -1,79 % | $2,21 | $2,23 | $2,19 | 964,90K |
| 2026-09-03 | $2,24 | 0,00 % | $2,21 | $2,29 | $2,21 | 1,20M |
| 2026-09-02 | $2,24 | +1,82 % | $2,19 | $2,26 | $2,17 | 1,51M |
| 2026-09-01 | $2,20 | -3,08 % | $2,25 | $2,26 | $2,16 | 2,25M |
| 2026-08-31 | $2,27 | -2,16 % | $2,28 | $2,33 | $2,24 | 1,15M |
| 2026-08-28 | $2,32 | +0,87 % | $2,31 | $2,34 | $2,28 | 783,70K |
| 2026-08-27 | $2,30 | -4,56 % | $2,42 | $2,45 | $2,26 | 1,86M |
| 2026-08-26 | $2,41 | -1,63 % | $2,42 | $2,44 | $2,36 | 1,32M |
| 2026-08-25 | $2,45 | +1,24 % | $2,40 | $2,46 | $2,37 | 1,12M |
| 2026-08-24 | $2,42 | +2,11 % | $2,35 | $2,47 | $2,30 | 1,82M |
| 2026-08-21 | $2,37 | +0,85 % | $2,35 | $2,39 | $2,29 | 1,34M |
| 2026-08-20 | $2,35 | 0,00 % | $2,35 | $2,44 | $2,32 | 1,60M |
| 2026-08-19 | $2,35 | +5,38 % | $2,25 | $2,40 | $2,24 | 2,70M |
| 2026-08-18 | $2,23 | -1,33 % | $2,26 | $2,29 | $2,09 | 2,05M |
| 2026-08-17 | $2,26 | -9,96 % | $2,49 | $2,53 | $2,26 | 2,08M |
| 2026-08-14 | $2,51 | -0,40 % | $2,49 | $2,54 | $2,45 | 2,22M |
| 2026-08-13 | $2,52 | +6,55 % | $2,40 | $2,53 | $2,35 | 2,01M |
| 2026-08-12 | $2,37 | -11,42 % | $2,68 | $2,68 | $2,35 | 3,01M |
| 2026-08-11 | $2,67 | -4,64 % | $2,76 | $2,79 | $2,50 | 3,41M |
| 2026-08-10 | $2,80 | -4,76 % | $2,95 | $2,96 | $2,79 | 2,75M |
| 2026-08-07 | $2,94 | -10,64 % | $3,26 | $3,29 | $2,91 | 2,64M |
| 2026-08-06 | $3,29 | -15,42 % | $3,47 | $3,56 | $3,17 | 3,02M |
| 2026-08-05 | $3,89 | -4,19 % | $4,05 | $4,07 | $3,87 | 1,04M |
| 2026-08-04 | $4,06 | 0,00 % | $4,05 | $4,10 | $4,01 | 1,26M |
| 2026-08-03 | $4,06 | +1,75 % | $4,07 | $4,19 | $4,05 | 902,90K |
| 2026-07-31 | $3,99 | +0,50 % | $3,94 | $4,05 | $3,89 | 695,30K |
| 2026-07-30 | $3,97 | -1,49 % | $4,03 | $4,06 | $3,92 | 1,04M |
| 2026-07-29 | $4,03 | +1,26 % | $4,00 | $4,09 | $3,96 | 1,20M |
| 2026-07-28 | $3,98 | +2,58 % | $3,92 | $4,00 | $3,88 | 821,90K |
| 2026-07-27 | $3,88 | +5,43 % | $3,69 | $3,91 | $3,69 | 652,80K |
| 2026-07-24 | $3,68 | +2,79 % | $3,58 | $3,72 | $3,58 | 526,10K |
| 2026-07-23 | $3,58 | -6,28 % | $3,77 | $3,79 | $3,55 | 1,00M |
| 2026-07-22 | $3,82 | -7,51 % | $4,07 | $4,15 | $3,80 | 1,20M |
| 2026-07-21 | $4,13 | +9,26 % | $3,71 | $4,36 | $3,69 | 3,54M |
| 2026-07-20 | $3,78 | -5,85 % | $4,14 | $4,17 | $3,68 | 4,02M |
| 2026-07-17 | $4,01 | -2,31 % | $4,07 | $4,11 | $3,95 | 640,30K |
| 2026-07-16 | $4,11 | 0,00 % | $4,15 | $4,22 | $4,07 | 1,07M |
| 2026-07-15 | $4,11 | +4,31 % | $3,94 | $4,19 | $3,94 | 1,09M |
| 2026-07-14 | $3,94 | -4,14 % | $4,03 | $4,14 | $3,87 | 1,52M |
| 2026-07-13 | $4,11 | +7,31 % | $3,81 | $4,24 | $3,80 | 2,47M |
| 2026-07-10 | $3,83 | +2,41 % | $3,74 | $3,84 | $3,69 | 613,10K |
| 2026-07-09 | $3,74 | +3,03 % | $3,59 | $3,74 | $3,59 | 553,50K |
| 2026-07-08 | $3,63 | -3,71 % | $3,69 | $3,72 | $3,60 | 1,02M |
| 2026-07-07 | $3,77 | -2,84 % | $3,89 | $3,95 | $3,77 | 1,25M |
| 2026-07-06 | $3,88 | +0,26 % | $3,86 | $3,99 | $3,78 | 846,60K |
| 2026-07-02 | $3,87 | +1,04 % | $3,82 | $3,92 | $3,82 | 762,60K |
| 2026-07-01 | $3,83 | +2,96 % | $3,77 | $3,94 | $3,75 | 1,14M |
| 2026-06-30 | $3,72 | -4,86 % | $3,90 | $3,90 | $3,69 | 1,41M |
| 2026-06-29 | $3,91 | +2,09 % | $3,83 | $3,96 | $3,80 | 1,12M |
| 2026-06-26 | $3,83 | +6,09 % | $3,57 | $3,90 | $3,57 | 3,11M |
| 2026-06-25 | $3,61 | -6,23 % | $3,83 | $3,83 | $3,60 | 1,24M |
| 2026-06-24 | $3,85 | -2,53 % | $3,91 | $4,11 | $3,82 | 1,92M |
| 2026-06-23 | $3,95 | +10,96 % | $3,56 | $3,96 | $3,55 | 3,25M |
| 2026-06-22 | $3,56 | +2,01 % | $3,50 | $3,67 | $3,48 | 1,17M |
| 2026-06-18 | $3,49 | 0,00 % | $3,55 | $3,65 | $3,39 | 2,60M |
| 2026-06-17 | $3,49 | +4,18 % | $3,36 | $3,60 | $3,35 | 3,08M |
| 2026-06-16 | $3,35 | -0,59 % | $3,38 | $3,46 | $3,33 | 1,49M |
| 2026-06-15 | $3,37 | +6,98 % | $3,20 | $3,51 | $3,20 | 2,97M |
| 2026-06-12 | $3,15 | +0,64 % | $3,13 | $3,19 | $3,11 | 1,39M |
| 2026-06-11 | $3,13 | -0,63 % | $3,15 | $3,28 | $3,11 | 2,47M |
| 2026-06-10 | $3,15 | +2,27 % | $3,04 | $3,21 | $3,03 | 2,34M |
| 2026-06-09 | $3,08 | +0,98 % | $3,07 | $3,28 | $3,04 | 2,70M |
| 2026-06-08 | $3,05 | -1,29 % | $3,09 | $3,11 | $3,04 | 913,30K |
| 2026-06-05 | $3,09 | -1,90 % | $3,17 | $3,19 | $3,09 | 1,35M |
| 2026-06-04 | $3,15 | -1,87 % | $3,22 | $3,30 | $3,15 | 983,50K |
| 2026-06-03 | $3,21 | -5,03 % | $3,36 | $3,37 | $3,15 | 1,28M |
| 2026-06-02 | $3,38 | -6,37 % | $3,59 | $3,60 | $3,33 | 2,74M |
| 2026-06-01 | $3,61 | -4,24 % | $3,79 | $3,79 | $3,48 | 1,42M |
| 2026-05-29 | $3,77 | +5,01 % | $3,56 | $3,80 | $3,56 | 2,22M |
| 2026-05-28 | $3,59 | +0,56 % | $3,55 | $3,60 | $3,51 | 828,60K |
| 2026-05-27 | $3,57 | +5,31 % | $3,40 | $3,58 | $3,39 | 1,31M |
| 2026-05-26 | $3,39 | -0,88 % | $3,41 | $3,47 | $3,38 | 905,50K |