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 | $2,31 | +0,43 % | $2,27 | $2,39 | $2,27 | 28,00K |
| 2026-09-30 | $2,30 | -2,13 % | $2,38 | $2,38 | $2,29 | 49,60K |
| 2026-09-29 | $2,35 | 0,00 % | $2,38 | $2,38 | $2,31 | 44,30K |
| 2026-09-28 | $2,35 | +2,62 % | $2,37 | $2,41 | $2,32 | 201,50K |
| 2026-09-25 | $2,29 | 0,00 % | $2,29 | $2,33 | $2,23 | 320,90K |
| 2026-09-24 | $2,29 | -16,73 % | $2,29 | $2,40 | $2,06 | 937,00K |
| 2026-09-23 | $2,75 | -2,48 % | $2,78 | $2,80 | $2,74 | 27,80K |
| 2026-09-22 | $2,82 | +4,83 % | $2,72 | $2,86 | $2,72 | 11,00K |
| 2026-09-21 | $2,69 | -6,60 % | $2,86 | $2,86 | $2,69 | 80,10K |
| 2026-09-18 | $2,88 | -1,03 % | $2,88 | $2,92 | $2,75 | 38,40K |
| 2026-09-17 | $2,91 | +2,11 % | $2,86 | $2,96 | $2,84 | 10,50K |
| 2026-09-16 | $2,85 | -1,38 % | $2,90 | $2,90 | $2,82 | 53,40K |
| 2026-09-15 | $2,89 | -1,70 % | $2,94 | $2,95 | $2,85 | 15,20K |
| 2026-09-14 | $2,94 | +1,38 % | $2,91 | $3,00 | $2,89 | 13,90K |
| 2026-09-11 | $2,90 | -2,36 % | $2,96 | $2,96 | $2,90 | 7,60K |
| 2026-09-10 | $2,97 | 0,00 % | $2,96 | $3,00 | $2,92 | 3,20K |
| 2026-09-09 | $2,97 | +2,77 % | $2,91 | $2,97 | $2,84 | 30,90K |
| 2026-09-08 | $2,89 | -4,93 % | $3,00 | $3,00 | $2,87 | 204,80K |
| 2026-09-04 | $3,04 | -0,33 % | $3,03 | $3,04 | $3,01 | 18,60K |
| 2026-09-03 | $3,05 | -1,29 % | $3,11 | $3,11 | $3,02 | 21,80K |
| 2026-09-02 | $3,09 | 0,00 % | $3,10 | $3,17 | $3,09 | 7,10K |
| 2026-09-01 | $3,09 | -1,59 % | $3,10 | $3,10 | $3,04 | 32,60K |
| 2026-08-31 | $3,14 | +0,32 % | $3,15 | $3,15 | $3,07 | 15,90K |
| 2026-08-28 | $3,13 | +0,64 % | $3,10 | $3,14 | $3,09 | 20,40K |
| 2026-08-27 | $3,11 | 0,00 % | $3,11 | $3,17 | $3,04 | 29,40K |
| 2026-08-26 | $3,11 | -0,32 % | $3,14 | $3,17 | $3,05 | 19,20K |
| 2026-08-25 | $3,12 | +0,65 % | $3,07 | $3,13 | $3,07 | 17,50K |
| 2026-08-24 | $3,10 | -0,32 % | $3,11 | $3,11 | $3,10 | 900 |
| 2026-08-21 | $3,11 | +0,32 % | $3,05 | $3,11 | $3,02 | 3,20K |
| 2026-08-20 | $3,10 | +1,64 % | $3,07 | $3,15 | $3,04 | 26,10K |
| 2026-08-19 | $3,05 | 0,00 % | $3,02 | $3,08 | $3,00 | 17,70K |
| 2026-08-18 | $3,05 | +1,67 % | $3,01 | $3,11 | $3,01 | 36,90K |
| 2026-08-17 | $3,00 | -1,32 % | $3,05 | $3,15 | $3,00 | 36,20K |
| 2026-08-14 | $3,04 | -2,25 % | $3,10 | $3,10 | $3,00 | 25,90K |
| 2026-08-13 | $3,11 | +0,65 % | $3,02 | $3,15 | $3,02 | 27,90K |
| 2026-08-12 | $3,09 | -0,32 % | $3,10 | $3,11 | $3,06 | 4,00K |
| 2026-08-11 | $3,10 | +0,32 % | $3,09 | $3,11 | $3,02 | 11,60K |
| 2026-08-10 | $3,09 | -1,59 % | $3,14 | $3,14 | $3,07 | 11,50K |
| 2026-08-07 | $3,14 | +0,32 % | $3,13 | $3,15 | $3,02 | 4,70K |
| 2026-08-06 | $3,13 | -2,19 % | $3,17 | $3,21 | $2,95 | 50,70K |
| 2026-08-05 | $3,20 | -1,84 % | $3,24 | $3,24 | $3,12 | 27,70K |
| 2026-08-04 | $3,26 | -0,61 % | $3,21 | $3,36 | $3,21 | 13,40K |
| 2026-08-03 | $3,28 | +4,13 % | $3,15 | $3,34 | $3,15 | 46,60K |
| 2026-07-31 | $3,15 | +1,61 % | $3,15 | $3,20 | $3,05 | 33,80K |
| 2026-07-30 | $3,10 | +2,99 % | $3,00 | $3,18 | $3,00 | 32,50K |
| 2026-07-29 | $3,01 | -2,59 % | $3,10 | $3,23 | $3,00 | 33,20K |
| 2026-07-28 | $3,09 | -0,32 % | $3,14 | $3,19 | $3,00 | 39,40K |
| 2026-07-27 | $3,10 | -0,96 % | $3,13 | $3,16 | $3,01 | 16,00K |
| 2026-07-24 | $3,13 | 0,00 % | $3,19 | $3,20 | $3,13 | 13,40K |
| 2026-07-23 | $3,13 | -3,99 % | $3,21 | $3,27 | $3,09 | 36,20K |
| 2026-07-22 | $3,26 | +0,31 % | $3,23 | $3,27 | $3,19 | 17,20K |
| 2026-07-21 | $3,25 | -1,22 % | $3,23 | $3,36 | $3,16 | 55,70K |
| 2026-07-20 | $3,29 | -0,30 % | $3,25 | $3,42 | $3,25 | 9,80K |
| 2026-07-17 | $3,30 | -0,30 % | $3,34 | $3,45 | $3,30 | 9,40K |
| 2026-07-16 | $3,31 | +1,22 % | $3,27 | $3,37 | $3,25 | 16,60K |
| 2026-07-15 | $3,27 | -1,21 % | $3,28 | $3,30 | $3,16 | 14,90K |
| 2026-07-14 | $3,31 | +3,44 % | $3,30 | $3,37 | $3,22 | 30,50K |
| 2026-07-13 | $3,20 | -2,74 % | $3,20 | $3,30 | $3,20 | 12,40K |
| 2026-07-10 | $3,29 | 0,00 % | $3,26 | $3,33 | $3,24 | 38,80K |
| 2026-07-09 | $3,29 | -0,30 % | $3,33 | $3,50 | $3,26 | 17,70K |
| 2026-07-08 | $3,30 | 0,00 % | $3,30 | $3,35 | $3,17 | 15,60K |
| 2026-07-07 | $3,30 | -1,20 % | $3,39 | $3,44 | $3,21 | 402,80K |
| 2026-07-06 | $3,34 | -2,05 % | $3,49 | $3,50 | $3,31 | 18,60K |
| 2026-07-02 | $3,41 | +3,33 % | $3,32 | $3,49 | $3,32 | 24,90K |
| 2026-07-01 | $3,30 | +0,92 % | $3,24 | $3,40 | $3,24 | 20,40K |
| 2026-06-30 | $3,27 | -3,54 % | $3,37 | $3,37 | $3,27 | 35,30K |
| 2026-06-29 | $3,39 | -0,88 % | $3,46 | $3,46 | $3,36 | 22,00K |
| 2026-06-26 | $3,42 | +5,88 % | $3,23 | $3,42 | $3,22 | 36,90K |
| 2026-06-25 | $3,23 | +0,31 % | $3,29 | $3,33 | $3,23 | 39,80K |
| 2026-06-24 | $3,22 | -1,53 % | $3,23 | $3,39 | $3,22 | 86,50K |
| 2026-06-23 | $3,27 | -1,80 % | $3,25 | $3,32 | $3,25 | 6,20K |
| 2026-06-22 | $3,33 | -0,89 % | $3,34 | $3,36 | $3,26 | 32,00K |
| 2026-06-18 | $3,36 | +3,38 % | $3,25 | $3,43 | $3,20 | 54,60K |
| 2026-06-17 | $3,25 | +0,31 % | $3,23 | $3,33 | $3,22 | 29,30K |
| 2026-06-16 | $3,24 | +0,93 % | $3,18 | $3,31 | $3,17 | 18,10K |
| 2026-06-15 | $3,21 | -5,59 % | $3,33 | $3,50 | $3,17 | 93,00K |
| 2026-06-12 | $3,40 | +3,34 % | $3,29 | $3,44 | $3,20 | 52,90K |
| 2026-06-11 | $3,29 | +4,11 % | $3,17 | $3,36 | $3,13 | 43,60K |
| 2026-06-10 | $3,16 | +0,32 % | $3,18 | $3,21 | $3,05 | 25,30K |
| 2026-06-09 | $3,15 | +2,61 % | $3,02 | $3,20 | $3,02 | 56,40K |
| 2026-06-08 | $3,07 | +6,97 % | $2,87 | $3,12 | $2,86 | 47,50K |
| 2026-06-05 | $2,87 | +1,06 % | $2,82 | $2,93 | $2,82 | 39,10K |
| 2026-06-04 | $2,84 | +1,07 % | $2,81 | $2,91 | $2,81 | 11,10K |
| 2026-06-03 | $2,81 | -4,42 % | $2,90 | $2,94 | $2,81 | 48,20K |
| 2026-06-02 | $2,94 | -1,34 % | $2,98 | $3,03 | $2,94 | 10,30K |
| 2026-06-01 | $2,98 | -1,97 % | $3,01 | $3,10 | $2,97 | 27,70K |
| 2026-05-29 | $3,04 | +2,70 % | $2,94 | $3,25 | $2,94 | 94,50K |
| 2026-05-28 | $2,96 | +6,47 % | $2,84 | $3,39 | $2,65 | 739,80K |
| 2026-05-27 | $2,78 | -4,14 % | $2,88 | $2,97 | $2,67 | 91,10K |
| 2026-05-26 | $2,90 | +0,35 % | $2,86 | $3,03 | $2,85 | 104,60K |