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 | $2,08 | +2,97 % | $2,05 | $2,08 | $1,99 | 20,32K |
| 2026-10-01 | $2,02 | -2,42 % | $2,05 | $2,06 | $1,97 | 59,00K |
| 2026-09-30 | $2,07 | 0,00 % | $2,05 | $2,12 | $2,02 | 14,80K |
| 2026-09-29 | $2,07 | +1,47 % | $2,05 | $2,08 | $2,00 | 31,00K |
| 2026-09-28 | $2,04 | -2,39 % | $2,09 | $2,14 | $2,01 | 16,50K |
| 2026-09-25 | $2,09 | -2,34 % | $2,11 | $2,14 | $2,07 | 13,40K |
| 2026-09-24 | $2,14 | 0,00 % | $2,12 | $2,15 | $2,03 | 28,10K |
| 2026-09-23 | $2,14 | -0,47 % | $2,19 | $2,19 | $2,04 | 54,60K |
| 2026-09-22 | $2,15 | +0,47 % | $2,11 | $2,15 | $2,08 | 24,60K |
| 2026-09-21 | $2,14 | +4,90 % | $2,06 | $2,17 | $2,04 | 32,10K |
| 2026-09-18 | $2,04 | -4,67 % | $2,09 | $2,21 | $2,02 | 81,40K |
| 2026-09-17 | $2,14 | +5,42 % | $2,06 | $2,14 | $2,05 | 27,60K |
| 2026-09-16 | $2,03 | -0,98 % | $2,04 | $2,16 | $2,02 | 28,00K |
| 2026-09-15 | $2,05 | +1,49 % | $2,06 | $2,06 | $1,98 | 17,10K |
| 2026-09-14 | $2,02 | +0,50 % | $2,00 | $2,04 | $1,97 | 25,10K |
| 2026-09-11 | $2,01 | +1,01 % | $2,00 | $2,09 | $2,00 | 14,50K |
| 2026-09-10 | $1,99 | -4,33 % | $2,08 | $2,08 | $1,99 | 17,40K |
| 2026-09-09 | $2,08 | +2,97 % | $2,08 | $2,12 | $2,01 | 23,30K |
| 2026-09-08 | $2,02 | +1,00 % | $1,98 | $2,04 | $1,97 | 14,30K |
| 2026-09-04 | $2,00 | +0,50 % | $2,00 | $2,05 | $1,90 | 39,70K |
| 2026-09-03 | $1,99 | -2,45 % | $2,05 | $2,07 | $1,98 | 21,10K |
| 2026-09-02 | $2,04 | +3,03 % | $2,00 | $2,07 | $1,97 | 32,80K |
| 2026-09-01 | $1,98 | -1,49 % | $2,01 | $2,05 | $1,93 | 86,00K |
| 2026-08-31 | $2,01 | -2,43 % | $2,10 | $2,12 | $1,99 | 41,40K |
| 2026-08-28 | $2,06 | -2,37 % | $2,11 | $2,14 | $1,97 | 86,30K |
| 2026-08-27 | $2,11 | +0,96 % | $2,09 | $2,16 | $2,04 | 67,10K |
| 2026-08-26 | $2,09 | +5,03 % | $2,10 | $2,10 | $1,97 | 112,90K |
| 2026-08-25 | $1,99 | +6,42 % | $1,90 | $2,10 | $1,90 | 107,10K |
| 2026-08-24 | $1,87 | -9,66 % | $2,08 | $2,10 | $1,85 | 285,90K |
| 2026-08-21 | $2,07 | -3,27 % | $2,14 | $2,15 | $2,03 | 108,50K |
| 2026-08-20 | $2,14 | -0,93 % | $2,11 | $2,20 | $2,01 | 55,60K |
| 2026-08-19 | $2,16 | +3,35 % | $2,16 | $2,17 | $2,00 | 119,80K |
| 2026-08-18 | $2,09 | -0,48 % | $2,13 | $2,16 | $2,06 | 82,90K |
| 2026-08-17 | $2,10 | -19,23 % | $2,58 | $2,58 | $2,06 | 277,50K |
| 2026-08-14 | $2,60 | +4,00 % | $2,52 | $2,68 | $2,22 | 148,10K |
| 2026-08-13 | $2,50 | +12,11 % | $2,33 | $2,59 | $2,27 | 279,20K |
| 2026-08-12 | $2,23 | +1,36 % | $2,22 | $2,27 | $2,10 | 44,10K |
| 2026-08-11 | $2,20 | +3,77 % | $2,12 | $2,20 | $2,03 | 52,90K |
| 2026-08-10 | $2,12 | -6,19 % | $2,29 | $2,30 | $1,99 | 133,50K |
| 2026-08-07 | $2,26 | +1,80 % | $2,18 | $2,30 | $2,18 | 69,60K |
| 2026-08-06 | $2,22 | -0,89 % | $2,27 | $2,29 | $2,11 | 44,30K |
| 2026-08-05 | $2,24 | +0,45 % | $2,24 | $2,37 | $2,16 | 42,90K |
| 2026-08-04 | $2,23 | +1,83 % | $2,24 | $2,34 | $2,16 | 51,40K |
| 2026-08-03 | $2,19 | -5,19 % | $2,35 | $2,35 | $2,14 | 97,00K |
| 2026-07-31 | $2,31 | +7,44 % | $2,39 | $2,39 | $2,05 | 204,20K |
| 2026-07-30 | $2,15 | +8,04 % | $2,02 | $2,20 | $1,97 | 125,50K |
| 2026-07-29 | $1,99 | 0,00 % | $1,96 | $2,11 | $1,91 | 155,30K |
| 2026-07-28 | $1,99 | +1,53 % | $1,98 | $2,00 | $1,86 | 78,00K |
| 2026-07-27 | $1,96 | -4,39 % | $2,11 | $2,13 | $1,91 | 169,60K |
| 2026-07-24 | $2,05 | -2,84 % | $2,14 | $2,22 | $2,00 | 89,90K |
| 2026-07-23 | $2,11 | -5,80 % | $2,21 | $2,24 | $2,08 | 56,40K |
| 2026-07-22 | $2,24 | -3,45 % | $2,31 | $2,39 | $2,18 | 131,00K |
| 2026-07-21 | $2,32 | +2,65 % | $2,25 | $2,45 | $2,22 | 80,80K |
| 2026-07-20 | $2,26 | -0,88 % | $2,25 | $2,38 | $2,20 | 69,90K |
| 2026-07-17 | $2,28 | -1,30 % | $2,22 | $2,34 | $2,20 | 58,00K |
| 2026-07-16 | $2,31 | -4,15 % | $2,40 | $2,47 | $2,27 | 44,30K |
| 2026-07-15 | $2,41 | +6,64 % | $2,25 | $2,43 | $2,22 | 80,80K |
| 2026-07-14 | $2,26 | +2,73 % | $2,18 | $2,30 | $2,07 | 67,20K |
| 2026-07-13 | $2,20 | -5,58 % | $2,31 | $2,31 | $2,14 | 99,70K |
| 2026-07-10 | $2,33 | -4,12 % | $2,40 | $2,44 | $2,25 | 130,50K |
| 2026-07-09 | $2,43 | -4,71 % | $2,61 | $2,76 | $2,39 | 109,00K |
| 2026-07-08 | $2,55 | +0,79 % | $2,58 | $2,67 | $2,40 | 61,40K |
| 2026-07-07 | $2,53 | -4,53 % | $2,74 | $2,83 | $2,50 | 88,10K |
| 2026-07-06 | $2,65 | -5,69 % | $2,80 | $2,88 | $2,63 | 64,30K |
| 2026-07-02 | $2,81 | +8,91 % | $2,65 | $2,91 | $2,58 | 236,20K |
| 2026-07-01 | $2,58 | -3,01 % | $2,66 | $2,71 | $2,53 | 76,50K |
| 2026-06-30 | $2,66 | +5,14 % | $2,57 | $2,78 | $2,51 | 176,40K |
| 2026-06-29 | $2,53 | +5,42 % | $2,45 | $2,63 | $2,34 | 336,60K |
| 2026-06-26 | $2,40 | +3,90 % | $2,33 | $2,52 | $2,31 | 100,10K |
| 2026-06-25 | $2,31 | -3,75 % | $2,40 | $2,45 | $2,30 | 32,90K |
| 2026-06-24 | $2,40 | -0,41 % | $2,52 | $2,52 | $2,34 | 44,30K |
| 2026-06-23 | $2,41 | 0,00 % | $2,40 | $2,55 | $2,30 | 58,90K |
| 2026-06-22 | $2,41 | +3,88 % | $2,33 | $2,48 | $2,33 | 62,10K |
| 2026-06-18 | $2,32 | +0,43 % | $2,36 | $2,43 | $2,21 | 105,80K |
| 2026-06-17 | $2,31 | +0,87 % | $2,26 | $2,42 | $2,26 | 90,60K |
| 2026-06-16 | $2,29 | -2,14 % | $2,32 | $2,44 | $2,23 | 65,90K |
| 2026-06-15 | $2,34 | -1,27 % | $2,40 | $2,52 | $2,34 | 157,20K |
| 2026-06-12 | $2,37 | -0,42 % | $2,37 | $2,49 | $2,32 | 50,80K |
| 2026-06-11 | $2,38 | +5,31 % | $2,29 | $2,45 | $2,23 | 109,60K |
| 2026-06-10 | $2,26 | -0,88 % | $2,28 | $2,40 | $2,26 | 47,90K |
| 2026-06-09 | $2,28 | -7,32 % | $2,46 | $2,52 | $2,01 | 370,50K |
| 2026-06-08 | $2,46 | +5,58 % | $2,40 | $2,47 | $2,31 | 104,00K |
| 2026-06-05 | $2,33 | -7,91 % | $2,55 | $2,57 | $2,28 | 220,40K |
| 2026-06-04 | $2,53 | +0,40 % | $2,52 | $2,76 | $2,50 | 265,40K |
| 2026-06-03 | $2,52 | -4,55 % | $2,62 | $2,68 | $2,50 | 129,00K |
| 2026-06-02 | $2,64 | -5,71 % | $2,86 | $2,93 | $2,45 | 540,50K |
| 2026-06-01 | $2,80 | -14,37 % | $3,21 | $3,34 | $2,71 | 390,20K |
| 2026-05-29 | $3,27 | +7,21 % | $3,32 | $3,65 | $3,07 | 564,50K |
| 2026-05-28 | $3,05 | +21,51 % | $2,61 | $3,24 | $2,61 | 854,40K |
| 2026-05-27 | $2,51 | -2,71 % | $2,72 | $2,72 | $2,07 | 742,10K |