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 | $2,24 | -0,22 % | $2,25 | $2,27 | $2,21 | 233,03K |
| 2026-09-30 | $2,25 | -1,75 % | $2,29 | $2,31 | $2,25 | 416,40K |
| 2026-09-29 | $2,29 | +0,88 % | $2,27 | $2,33 | $2,27 | 364,30K |
| 2026-09-28 | $2,27 | -0,87 % | $2,27 | $2,32 | $2,27 | 392,20K |
| 2026-09-25 | $2,29 | -1,72 % | $2,33 | $2,33 | $2,29 | 302,80K |
| 2026-09-24 | $2,33 | +1,30 % | $2,30 | $2,33 | $2,28 | 360,10K |
| 2026-09-23 | $2,30 | -2,95 % | $2,39 | $2,39 | $2,30 | 496,30K |
| 2026-09-22 | $2,37 | +6,28 % | $2,24 | $2,38 | $2,23 | 686,40K |
| 2026-09-21 | $2,23 | +1,83 % | $2,19 | $2,26 | $2,17 | 585,00K |
| 2026-09-18 | $2,19 | +2,82 % | $2,12 | $2,19 | $2,10 | 1,88M |
| 2026-09-17 | $2,13 | +0,95 % | $2,14 | $2,15 | $2,12 | 430,10K |
| 2026-09-16 | $2,11 | -1,40 % | $2,14 | $2,17 | $2,11 | 513,30K |
| 2026-09-15 | $2,14 | -0,47 % | $2,16 | $2,16 | $2,13 | 355,50K |
| 2026-09-14 | $2,15 | +0,94 % | $2,14 | $2,18 | $2,13 | 411,70K |
| 2026-09-11 | $2,13 | +0,47 % | $2,14 | $2,17 | $2,12 | 396,30K |
| 2026-09-10 | $2,12 | -2,30 % | $2,14 | $2,16 | $2,11 | 436,40K |
| 2026-09-09 | $2,17 | +2,84 % | $2,10 | $2,19 | $2,10 | 612,40K |
| 2026-09-08 | $2,11 | -2,76 % | $2,15 | $2,18 | $2,10 | 586,50K |
| 2026-09-04 | $2,17 | +1,40 % | $2,15 | $2,20 | $2,15 | 447,50K |
| 2026-09-03 | $2,14 | -1,83 % | $2,21 | $2,23 | $2,13 | 401,70K |
| 2026-09-02 | $2,18 | 0,00 % | $2,18 | $2,21 | $2,18 | 595,60K |
| 2026-09-01 | $2,18 | +0,93 % | $2,15 | $2,19 | $2,14 | 441,30K |
| 2026-08-31 | $2,16 | -0,92 % | $2,18 | $2,19 | $2,16 | 376,10K |
| 2026-08-28 | $2,18 | -0,46 % | $2,19 | $2,23 | $2,18 | 475,10K |
| 2026-08-27 | $2,19 | +0,92 % | $2,16 | $2,23 | $2,15 | 453,40K |
| 2026-08-26 | $2,17 | -1,81 % | $2,20 | $2,24 | $2,17 | 354,80K |
| 2026-08-25 | $2,21 | -1,34 % | $2,23 | $2,24 | $2,21 | 379,50K |
| 2026-08-24 | $2,24 | 0,00 % | $2,24 | $2,29 | $2,22 | 443,70K |
| 2026-08-21 | $2,24 | -0,88 % | $2,27 | $2,27 | $2,22 | 405,50K |
| 2026-08-20 | $2,26 | -0,88 % | $2,29 | $2,30 | $2,25 | 617,60K |
| 2026-08-19 | $2,28 | +0,88 % | $2,29 | $2,30 | $2,25 | 483,50K |
| 2026-08-18 | $2,26 | +1,80 % | $2,21 | $2,29 | $2,21 | 470,70K |
| 2026-08-17 | $2,22 | -0,89 % | $2,26 | $2,34 | $2,22 | 495,90K |
| 2026-08-14 | $2,24 | +1,82 % | $2,19 | $2,29 | $2,17 | 646,60K |
| 2026-08-13 | $2,20 | -4,35 % | $2,31 | $2,32 | $2,20 | 627,20K |
| 2026-08-12 | $2,30 | -0,86 % | $2,34 | $2,39 | $2,29 | 812,60K |
| 2026-08-11 | $2,32 | -9,38 % | $2,59 | $2,66 | $2,31 | 1,07M |
| 2026-08-10 | $2,56 | +20,19 % | $2,40 | $2,67 | $2,39 | 3,13M |
| 2026-08-07 | $2,13 | -1,39 % | $2,16 | $2,21 | $2,11 | 539,20K |
| 2026-08-06 | $2,16 | -0,46 % | $2,17 | $2,20 | $2,16 | 248,60K |
| 2026-08-05 | $2,17 | -0,46 % | $2,18 | $2,22 | $2,17 | 234,00K |
| 2026-08-04 | $2,18 | 0,00 % | $2,18 | $2,23 | $2,16 | 449,70K |
| 2026-08-03 | $2,18 | +1,87 % | $2,14 | $2,22 | $2,14 | 326,10K |
| 2026-07-31 | $2,14 | +0,47 % | $2,15 | $2,17 | $2,10 | 349,40K |
| 2026-07-30 | $2,13 | -0,47 % | $2,14 | $2,17 | $2,13 | 300,60K |
| 2026-07-29 | $2,14 | -2,73 % | $2,20 | $2,22 | $2,13 | 705,90K |
| 2026-07-28 | $2,20 | +2,33 % | $2,18 | $2,23 | $2,12 | 557,40K |
| 2026-07-27 | $2,15 | +4,37 % | $2,09 | $2,21 | $2,07 | 702,10K |
| 2026-07-24 | $2,06 | -1,90 % | $2,11 | $2,11 | $2,05 | 469,00K |
| 2026-07-23 | $2,10 | -5,83 % | $2,18 | $2,19 | $2,10 | 492,80K |
| 2026-07-22 | $2,23 | 0,00 % | $2,23 | $2,26 | $2,18 | 447,80K |
| 2026-07-21 | $2,23 | -1,33 % | $2,25 | $2,28 | $2,19 | 680,90K |
| 2026-07-20 | $2,26 | 0,00 % | $2,26 | $2,30 | $2,24 | 474,10K |
| 2026-07-17 | $2,26 | -3,00 % | $2,30 | $2,34 | $2,23 | 544,20K |
| 2026-07-16 | $2,33 | -1,69 % | $2,38 | $2,42 | $2,31 | 492,70K |
| 2026-07-15 | $2,37 | -0,84 % | $2,41 | $2,45 | $2,33 | 632,40K |
| 2026-07-14 | $2,39 | +0,42 % | $2,37 | $2,40 | $2,31 | 608,10K |
| 2026-07-13 | $2,38 | -4,03 % | $2,49 | $2,53 | $2,36 | 1,18M |
| 2026-07-10 | $2,48 | +1,64 % | $2,44 | $2,60 | $2,44 | 2,56M |
| 2026-07-09 | $2,44 | +1,24 % | $2,41 | $2,49 | $2,34 | 1,05M |
| 2026-07-08 | $2,41 | +1,69 % | $2,35 | $2,43 | $2,30 | 955,00K |
| 2026-07-07 | $2,37 | -1,66 % | $2,40 | $2,41 | $2,36 | 591,80K |
| 2026-07-06 | $2,41 | +1,69 % | $2,38 | $2,46 | $2,38 | 1,06M |
| 2026-07-02 | $2,37 | +2,60 % | $2,31 | $2,41 | $2,31 | 631,40K |
| 2026-07-01 | $2,31 | +1,32 % | $2,30 | $2,33 | $2,26 | 585,20K |
| 2026-06-30 | $2,28 | -3,39 % | $2,34 | $2,34 | $2,21 | 767,00K |
| 2026-06-29 | $2,36 | +0,85 % | $2,33 | $2,45 | $2,31 | 1,31M |
| 2026-06-26 | $2,34 | +6,36 % | $2,20 | $2,37 | $2,18 | 2,63M |
| 2026-06-25 | $2,20 | -5,98 % | $2,33 | $2,40 | $2,19 | 1,37M |
| 2026-06-24 | $2,34 | +4,00 % | $2,27 | $2,38 | $2,10 | 1,72M |
| 2026-06-23 | $2,25 | +1,81 % | $2,20 | $2,46 | $2,17 | 4,45M |
| 2026-06-22 | $2,21 | +3,27 % | $2,17 | $2,26 | $2,01 | 1,88M |
| 2026-06-18 | $2,14 | +10,31 % | $1,98 | $2,15 | $1,98 | 1,24M |
| 2026-06-17 | $1,94 | -0,51 % | $1,96 | $2,00 | $1,93 | 712,00K |
| 2026-06-16 | $1,95 | -3,94 % | $2,02 | $2,03 | $1,94 | 635,40K |
| 2026-06-15 | $2,03 | 0,00 % | $2,04 | $2,05 | $2,02 | 198,90K |
| 2026-06-12 | $2,03 | +0,50 % | $2,02 | $2,05 | $2,01 | 458,40K |
| 2026-06-11 | $2,02 | +0,50 % | $2,03 | $2,03 | $2,00 | 219,60K |
| 2026-06-10 | $2,01 | +0,50 % | $1,99 | $2,03 | $1,98 | 320,00K |
| 2026-06-09 | $2,00 | +1,01 % | $1,98 | $2,02 | $1,98 | 271,10K |
| 2026-06-08 | $1,98 | -0,50 % | $2,01 | $2,02 | $1,96 | 407,90K |
| 2026-06-05 | $1,99 | -1,00 % | $2,01 | $2,02 | $1,98 | 377,80K |
| 2026-06-04 | $2,01 | 0,00 % | $2,03 | $2,05 | $2,01 | 194,00K |
| 2026-06-03 | $2,01 | -2,43 % | $2,05 | $2,06 | $2,00 | 271,40K |
| 2026-06-02 | $2,06 | -1,90 % | $2,07 | $2,08 | $2,03 | 266,70K |
| 2026-06-01 | $2,10 | +1,94 % | $2,06 | $2,10 | $1,99 | 379,40K |
| 2026-05-29 | $2,06 | -1,44 % | $2,09 | $2,10 | $2,05 | 917,20K |
| 2026-05-28 | $2,09 | 0,00 % | $2,07 | $2,10 | $2,06 | 796,70K |
| 2026-05-27 | $2,09 | +1,46 % | $2,05 | $2,11 | $2,04 | 549,60K |
| 2026-05-26 | $2,06 | 0,00 % | $2,06 | $2,09 | $2,03 | 415,10K |