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 | $1,86 | -5,10 % | $1,90 | $2,01 | $1,86 | 16,48K |
| 2026-09-30 | $1,96 | +5,38 % | $1,86 | $1,99 | $1,85 | 25,20K |
| 2026-09-29 | $1,86 | +3,33 % | $1,76 | $1,87 | $1,76 | 2,90K |
| 2026-09-28 | $1,80 | -6,25 % | $1,89 | $1,92 | $1,72 | 67,00K |
| 2026-09-25 | $1,92 | -1,03 % | $1,90 | $2,09 | $1,86 | 17,70K |
| 2026-09-24 | $1,94 | +1,57 % | $1,89 | $1,94 | $1,84 | 10,30K |
| 2026-09-23 | $1,91 | +4,95 % | $1,81 | $2,18 | $1,76 | 217,10K |
| 2026-09-22 | $1,82 | 0,00 % | $1,82 | $1,85 | $1,74 | 19,40K |
| 2026-09-21 | $1,82 | -5,21 % | $2,01 | $2,06 | $1,80 | 39,70K |
| 2026-09-18 | $1,92 | -10,70 % | $2,18 | $2,21 | $1,80 | 49,60K |
| 2026-09-17 | $2,15 | -3,59 % | $2,27 | $2,40 | $1,93 | 64,10K |
| 2026-09-16 | $2,23 | +14,36 % | $1,98 | $2,43 | $1,93 | 612,90K |
| 2026-09-15 | $1,95 | 0,00 % | $1,90 | $1,95 | $1,79 | 60,70K |
| 2026-09-14 | $1,95 | -9,30 % | $2,01 | $2,32 | $1,65 | 2,78M |
| 2026-09-11 | $2,15 | -1,83 % | $2,19 | $2,21 | $2,15 | 5,20K |
| 2026-09-10 | $2,19 | -2,54 % | $2,22 | $2,29 | $2,19 | 4,00K |
| 2026-09-09 | $2,25 | -0,13 % | $2,27 | $2,27 | $2,22 | 4,50K |
| 2026-09-08 | $2,25 | -1,75 % | $2,27 | $2,27 | $2,25 | 1,70K |
| 2026-09-04 | $2,29 | +4,09 % | $2,25 | $2,30 | $2,25 | 4,30K |
| 2026-09-03 | $2,20 | -4,35 % | $2,29 | $2,31 | $2,20 | 4,70K |
| 2026-09-02 | $2,30 | +1,77 % | $2,26 | $2,36 | $2,26 | 6,80K |
| 2026-09-01 | $2,26 | -3,00 % | $2,29 | $2,29 | $2,25 | 3,80K |
| 2026-08-31 | $2,33 | 0,00 % | $2,31 | $2,34 | $2,29 | 3,00K |
| 2026-08-28 | $2,33 | +2,37 % | $2,28 | $2,41 | $2,28 | 8,90K |
| 2026-08-27 | $2,28 | +0,44 % | $2,29 | $2,32 | $2,28 | 4,30K |
| 2026-08-26 | $2,27 | +0,71 % | $2,27 | $2,27 | $2,27 | 4,10K |
| 2026-08-25 | $2,25 | -0,88 % | $2,29 | $2,29 | $2,20 | 9,40K |
| 2026-08-24 | $2,27 | -3,40 % | $2,25 | $2,27 | $2,25 | 3,00K |
| 2026-08-21 | $2,35 | +3,07 % | $2,33 | $2,35 | $2,31 | 3,60K |
| 2026-08-20 | $2,28 | -2,98 % | $2,35 | $2,35 | $2,25 | 6,00K |
| 2026-08-19 | $2,35 | -0,21 % | $2,36 | $2,36 | $2,20 | 10,30K |
| 2026-08-18 | $2,36 | +1,51 % | $2,35 | $2,39 | $2,32 | 10,40K |
| 2026-08-17 | $2,32 | -6,45 % | $2,50 | $2,59 | $2,30 | 47,70K |
| 2026-08-14 | $2,48 | -1,00 % | $2,46 | $2,49 | $2,43 | 5,00K |
| 2026-08-13 | $2,51 | -1,38 % | $2,60 | $2,60 | $2,46 | 23,20K |
| 2026-08-12 | $2,54 | +6,28 % | $2,40 | $2,54 | $2,40 | 36,70K |
| 2026-08-11 | $2,39 | +3,46 % | $2,31 | $2,61 | $2,27 | 79,50K |
| 2026-08-10 | $2,31 | -4,94 % | $2,41 | $2,44 | $2,20 | 24,70K |
| 2026-08-07 | $2,43 | -0,82 % | $2,48 | $3,24 | $2,00 | 474,10K |
| 2026-08-06 | $2,45 | +1,24 % | $2,51 | $2,51 | $2,45 | 3,60K |
| 2026-08-05 | $2,42 | +0,83 % | $2,46 | $2,46 | $2,20 | 22,20K |
| 2026-08-04 | $2,40 | -2,44 % | $2,45 | $2,49 | $2,40 | 6,90K |
| 2026-08-03 | $2,46 | +4,68 % | $2,50 | $2,50 | $2,39 | 5,90K |
| 2026-07-31 | $2,35 | +3,98 % | $2,48 | $2,48 | $2,28 | 10,50K |
| 2026-07-30 | $2,26 | +6,10 % | $2,15 | $2,40 | $2,15 | 12,90K |
| 2026-07-29 | $2,13 | -11,98 % | $2,38 | $2,41 | $2,11 | 9,10K |
| 2026-07-28 | $2,42 | -4,91 % | $2,58 | $2,64 | $2,40 | 8,10K |
| 2026-07-27 | $2,55 | -6,43 % | $2,55 | $2,55 | $2,55 | 1,00K |
| 2026-07-24 | $2,72 | -2,33 % | $2,71 | $2,77 | $2,60 | 3,60K |
| 2026-07-23 | $2,79 | +7,12 % | $2,62 | $2,86 | $2,62 | 18,30K |
| 2026-07-22 | $2,60 | -2,62 % | $2,70 | $2,80 | $2,60 | 20,00K |
| 2026-07-21 | $2,67 | -0,74 % | $2,73 | $2,73 | $2,61 | 8,60K |
| 2026-07-20 | $2,69 | +2,67 % | $2,63 | $2,70 | $2,59 | 9,10K |
| 2026-07-17 | $2,62 | -2,24 % | $2,62 | $2,70 | $2,49 | 12,80K |
| 2026-07-16 | $2,68 | -9,15 % | $2,76 | $2,77 | $2,61 | 20,30K |
| 2026-07-15 | $2,95 | +5,73 % | $2,74 | $2,95 | $2,74 | 143,80K |
| 2026-07-14 | $2,79 | +1,64 % | $2,69 | $2,79 | $2,69 | 3,10K |
| 2026-07-13 | $2,74 | -5,67 % | $2,85 | $3,00 | $2,65 | 15,70K |
| 2026-07-10 | $2,91 | +1,39 % | $2,84 | $3,05 | $2,79 | 23,00K |
| 2026-07-09 | $2,87 | +3,24 % | $2,89 | $3,01 | $2,64 | 29,80K |
| 2026-07-08 | $2,78 | 0,00 % | $2,70 | $2,80 | $2,67 | 14,60K |
| 2026-07-07 | $2,78 | -4,47 % | $2,82 | $2,92 | $2,69 | 14,50K |
| 2026-07-06 | $2,91 | +4,30 % | $2,80 | $2,91 | $2,50 | 40,20K |
| 2026-07-02 | $2,79 | +1,09 % | $2,88 | $2,93 | $2,74 | 493,80K |
| 2026-07-01 | $2,76 | -1,78 % | $2,66 | $2,81 | $2,66 | 8,40K |
| 2026-06-30 | $2,81 | +2,55 % | $2,77 | $2,85 | $2,74 | 42,10K |
| 2026-06-29 | $2,74 | -1,44 % | $2,73 | $2,92 | $2,66 | 27,70K |
| 2026-06-26 | $2,78 | +1,09 % | $2,88 | $2,94 | $2,66 | 28,50K |
| 2026-06-25 | $2,75 | +7,30 % | $2,62 | $3,09 | $2,53 | 198,70K |
| 2026-06-24 | $2,56 | -6,77 % | $2,75 | $2,75 | $2,56 | 26,90K |
| 2026-06-23 | $2,75 | -2,00 % | $2,71 | $2,78 | $2,66 | 12,40K |
| 2026-06-22 | $2,81 | -5,56 % | $2,97 | $2,97 | $2,76 | 23,30K |
| 2026-06-18 | $2,97 | -3,88 % | $3,00 | $3,12 | $2,93 | 25,80K |
| 2026-06-17 | $3,09 | -0,64 % | $3,11 | $3,21 | $3,05 | 12,30K |
| 2026-06-16 | $3,11 | -3,86 % | $3,23 | $3,31 | $3,10 | 12,80K |
| 2026-06-15 | $3,23 | +2,37 % | $3,19 | $3,54 | $3,10 | 47,20K |
| 2026-06-12 | $3,16 | -9,71 % | $3,50 | $3,50 | $3,05 | 56,00K |
| 2026-06-11 | $3,50 | 0,00 % | $3,52 | $3,54 | $3,30 | 109,90K |
| 2026-06-10 | $3,50 | +6,71 % | $3,44 | $3,75 | $3,28 | 159,70K |
| 2026-06-09 | $3,28 | -13,68 % | $3,95 | $4,00 | $3,28 | 118,40K |
| 2026-06-08 | $3,80 | +1,88 % | $3,73 | $4,16 | $3,73 | 50,50K |
| 2026-06-05 | $3,73 | +8,43 % | $3,48 | $4,00 | $3,29 | 65,50K |
| 2026-06-04 | $3,44 | -6,52 % | $3,50 | $3,57 | $3,25 | 18,80K |
| 2026-06-03 | $3,68 | -8,23 % | $4,01 | $4,02 | $3,55 | 27,60K |
| 2026-06-02 | $4,01 | +6,08 % | $3,86 | $4,57 | $3,70 | 129,80K |
| 2026-06-01 | $3,78 | +9,88 % | $3,42 | $3,86 | $3,42 | 79,60K |
| 2026-05-29 | $3,44 | +14,29 % | $3,11 | $3,59 | $3,07 | 50,30K |
| 2026-05-28 | $3,01 | -2,59 % | $3,08 | $3,10 | $3,01 | 11,00K |
| 2026-05-27 | $3,09 | -2,22 % | $3,08 | $3,20 | $3,07 | 7,80K |
| 2026-05-26 | $3,16 | -0,32 % | $3,15 | $3,24 | $3,11 | 15,00K |