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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,71 | +1,12 % | $2,70 | $2,72 | $2,64 | 947,26K |
| 2026-10-01 | $2,68 | -2,90 % | $2,77 | $2,77 | $2,60 | 1,59M |
| 2026-09-30 | $2,76 | +2,60 % | $2,69 | $2,82 | $2,68 | 836,20K |
| 2026-09-29 | $2,69 | 0,00 % | $2,69 | $2,74 | $2,68 | 898,50K |
| 2026-09-28 | $2,69 | -1,10 % | $2,71 | $2,72 | $2,61 | 831,80K |
| 2026-09-25 | $2,72 | -1,09 % | $2,76 | $2,78 | $2,70 | 386,00K |
| 2026-09-24 | $2,75 | -1,79 % | $2,78 | $2,82 | $2,73 | 302,30K |
| 2026-09-23 | $2,80 | -1,41 % | $2,84 | $2,85 | $2,77 | 586,10K |
| 2026-09-22 | $2,84 | +3,27 % | $2,75 | $2,84 | $2,75 | 854,70K |
| 2026-09-21 | $2,75 | +2,23 % | $2,71 | $2,78 | $2,69 | 471,00K |
| 2026-09-18 | $2,69 | -0,37 % | $2,68 | $2,72 | $2,66 | 1,25M |
| 2026-09-17 | $2,70 | +0,75 % | $2,71 | $2,73 | $2,68 | 321,90K |
| 2026-09-16 | $2,68 | +0,75 % | $2,68 | $2,71 | $2,62 | 1,06M |
| 2026-09-15 | $2,66 | -3,97 % | $2,75 | $2,75 | $2,64 | 812,20K |
| 2026-09-14 | $2,77 | +4,92 % | $2,63 | $2,79 | $2,62 | 950,10K |
| 2026-09-11 | $2,64 | -3,30 % | $2,74 | $2,75 | $2,62 | 645,40K |
| 2026-09-10 | $2,73 | +2,25 % | $2,66 | $2,74 | $2,64 | 782,30K |
| 2026-09-09 | $2,67 | +0,75 % | $2,68 | $2,68 | $2,60 | 580,00K |
| 2026-09-08 | $2,65 | -0,75 % | $2,66 | $2,67 | $2,60 | 908,30K |
| 2026-09-04 | $2,67 | +1,91 % | $2,62 | $2,68 | $2,62 | 863,20K |
| 2026-09-03 | $2,62 | +1,16 % | $2,59 | $2,67 | $2,57 | 942,00K |
| 2026-09-02 | $2,59 | 0,00 % | $2,59 | $2,64 | $2,59 | 454,90K |
| 2026-09-01 | $2,59 | +0,78 % | $2,61 | $2,67 | $2,57 | 598,30K |
| 2026-08-31 | $2,57 | +1,18 % | $2,55 | $2,61 | $2,53 | 747,60K |
| 2026-08-28 | $2,54 | -2,68 % | $2,61 | $2,62 | $2,53 | 490,20K |
| 2026-08-27 | $2,61 | +5,24 % | $2,49 | $2,65 | $2,48 | 1,29M |
| 2026-08-26 | $2,48 | +3,33 % | $2,39 | $2,48 | $2,36 | 1,02M |
| 2026-08-25 | $2,40 | -0,41 % | $2,43 | $2,43 | $2,38 | 497,70K |
| 2026-08-24 | $2,41 | +1,26 % | $2,36 | $2,43 | $2,34 | 409,90K |
| 2026-08-21 | $2,38 | 0,00 % | $2,39 | $2,44 | $2,35 | 647,70K |
| 2026-08-20 | $2,38 | +1,28 % | $2,32 | $2,39 | $2,31 | 385,00K |
| 2026-08-19 | $2,35 | +0,43 % | $2,37 | $2,38 | $2,31 | 477,20K |
| 2026-08-18 | $2,34 | +2,18 % | $2,30 | $2,35 | $2,28 | 280,30K |
| 2026-08-17 | $2,29 | +3,15 % | $2,24 | $2,37 | $2,22 | 1,08M |
| 2026-08-14 | $2,22 | -5,93 % | $2,36 | $2,36 | $2,17 | 995,50K |
| 2026-08-13 | $2,36 | -9,92 % | $2,64 | $2,64 | $2,32 | 2,00M |
| 2026-08-12 | $2,62 | +7,82 % | $2,49 | $2,71 | $2,40 | 2,01M |
| 2026-08-11 | $2,43 | -2,02 % | $2,47 | $2,48 | $2,41 | 373,70K |
| 2026-08-10 | $2,48 | +0,81 % | $2,48 | $2,50 | $2,41 | 773,40K |
| 2026-08-07 | $2,46 | +0,82 % | $2,43 | $2,47 | $2,43 | 670,20K |
| 2026-08-06 | $2,44 | 0,00 % | $2,44 | $2,48 | $2,42 | 530,60K |
| 2026-08-05 | $2,44 | +2,95 % | $2,39 | $2,47 | $2,36 | 538,80K |
| 2026-08-04 | $2,37 | +2,16 % | $2,33 | $2,39 | $2,32 | 716,20K |
| 2026-08-03 | $2,32 | -2,11 % | $2,36 | $2,48 | $2,30 | 1,03M |
| 2026-07-31 | $2,37 | +4,41 % | $2,29 | $2,39 | $2,20 | 1,23M |
| 2026-07-30 | $2,27 | 0,00 % | $2,29 | $2,30 | $2,23 | 259,90K |
| 2026-07-29 | $2,27 | -2,58 % | $2,31 | $2,36 | $2,25 | 578,00K |
| 2026-07-28 | $2,33 | -2,92 % | $2,42 | $2,42 | $2,31 | 381,90K |
| 2026-07-27 | $2,40 | +1,27 % | $2,39 | $2,46 | $2,36 | 567,00K |
| 2026-07-24 | $2,37 | 0,00 % | $2,35 | $2,39 | $2,33 | 212,20K |
| 2026-07-23 | $2,37 | 0,00 % | $2,34 | $2,39 | $2,32 | 449,00K |
| 2026-07-22 | $2,37 | +0,42 % | $2,34 | $2,39 | $2,31 | 276,80K |
| 2026-07-21 | $2,36 | -2,07 % | $2,42 | $2,42 | $2,34 | 519,80K |
| 2026-07-20 | $2,41 | +1,26 % | $2,42 | $2,45 | $2,38 | 643,90K |
| 2026-07-17 | $2,38 | +3,03 % | $2,27 | $2,41 | $2,25 | 549,90K |
| 2026-07-16 | $2,31 | -0,86 % | $2,36 | $2,36 | $2,28 | 561,40K |
| 2026-07-15 | $2,33 | +0,87 % | $2,31 | $2,35 | $2,26 | 576,70K |
| 2026-07-14 | $2,31 | -3,35 % | $2,39 | $2,42 | $2,31 | 813,50K |
| 2026-07-13 | $2,39 | -2,05 % | $2,45 | $2,48 | $2,39 | 535,00K |
| 2026-07-10 | $2,44 | +2,95 % | $2,39 | $2,45 | $2,33 | 678,10K |
| 2026-07-09 | $2,37 | -0,42 % | $2,39 | $2,44 | $2,36 | 504,10K |
| 2026-07-08 | $2,38 | +0,85 % | $2,35 | $2,41 | $2,35 | 584,30K |
| 2026-07-07 | $2,36 | +2,61 % | $2,31 | $2,39 | $2,26 | 696,50K |
| 2026-07-06 | $2,30 | -0,86 % | $2,31 | $2,35 | $2,30 | 366,70K |
| 2026-07-02 | $2,32 | +0,87 % | $2,30 | $2,36 | $2,27 | 472,80K |
| 2026-07-01 | $2,30 | -1,29 % | $2,31 | $2,34 | $2,26 | 436,20K |
| 2026-06-30 | $2,33 | -0,85 % | $2,36 | $2,36 | $2,31 | 500,10K |
| 2026-06-29 | $2,35 | +2,17 % | $2,31 | $2,38 | $2,26 | 540,60K |
| 2026-06-26 | $2,30 | +3,60 % | $2,22 | $2,35 | $2,22 | 2,54M |
| 2026-06-25 | $2,22 | -0,89 % | $2,26 | $2,26 | $2,19 | 394,90K |
| 2026-06-24 | $2,24 | +3,23 % | $2,19 | $2,29 | $2,16 | 796,70K |
| 2026-06-23 | $2,17 | +0,46 % | $2,15 | $2,23 | $2,13 | 347,40K |
| 2026-06-22 | $2,16 | -2,70 % | $2,21 | $2,27 | $2,14 | 723,30K |
| 2026-06-18 | $2,22 | +9,90 % | $2,04 | $2,23 | $2,01 | 1,83M |
| 2026-06-17 | $2,02 | -1,94 % | $2,03 | $2,08 | $2,00 | 604,90K |
| 2026-06-16 | $2,06 | 0,00 % | $2,07 | $2,09 | $2,05 | 228,20K |
| 2026-06-15 | $2,06 | -1,44 % | $2,09 | $2,14 | $2,05 | 578,50K |
| 2026-06-12 | $2,09 | +1,95 % | $2,07 | $2,11 | $2,06 | 255,00K |
| 2026-06-11 | $2,05 | +4,06 % | $1,99 | $2,08 | $1,97 | 603,40K |
| 2026-06-10 | $1,97 | -0,51 % | $1,98 | $2,01 | $1,96 | 360,80K |
| 2026-06-09 | $1,98 | +1,02 % | $1,96 | $2,03 | $1,96 | 460,40K |
| 2026-06-08 | $1,96 | -1,51 % | $1,97 | $2,02 | $1,95 | 454,70K |
| 2026-06-05 | $1,99 | -1,00 % | $1,99 | $2,02 | $1,98 | 569,00K |
| 2026-06-04 | $2,01 | +2,55 % | $1,96 | $2,02 | $1,95 | 597,10K |
| 2026-06-03 | $1,96 | -1,51 % | $1,97 | $1,99 | $1,95 | 834,90K |
| 2026-06-02 | $1,99 | -3,40 % | $2,03 | $2,03 | $1,99 | 810,20K |
| 2026-06-01 | $2,06 | -2,37 % | $2,10 | $2,12 | $2,05 | 557,00K |
| 2026-05-29 | $2,11 | +0,48 % | $2,10 | $2,14 | $2,07 | 487,90K |
| 2026-05-28 | $2,10 | -0,94 % | $2,10 | $2,19 | $2,10 | 704,40K |
| 2026-05-27 | $2,12 | -0,93 % | $2,09 | $2,17 | $2,09 | 1,12M |