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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,76 | -1,68 % | $1,79 | $1,83 | $1,69 | 1,26M |
| 2026-09-29 | $1,79 | +3,47 % | $1,74 | $1,80 | $1,73 | 588,20K |
| 2026-09-28 | $1,73 | -3,89 % | $1,80 | $1,80 | $1,71 | 1,23M |
| 2026-09-25 | $1,80 | -1,10 % | $1,84 | $1,87 | $1,77 | 946,10K |
| 2026-09-24 | $1,82 | +1,11 % | $1,79 | $1,84 | $1,76 | 1,09M |
| 2026-09-23 | $1,80 | -2,17 % | $1,82 | $1,83 | $1,75 | 1,60M |
| 2026-09-22 | $1,84 | +0,55 % | $1,82 | $1,84 | $1,78 | 431,40K |
| 2026-09-21 | $1,83 | +6,40 % | $1,72 | $1,83 | $1,71 | 689,20K |
| 2026-09-18 | $1,72 | +2,99 % | $1,66 | $1,77 | $1,64 | 1,67M |
| 2026-09-17 | $1,67 | +1,83 % | $1,67 | $1,69 | $1,61 | 1,10M |
| 2026-09-16 | $1,64 | -10,38 % | $1,80 | $1,81 | $1,55 | 3,20M |
| 2026-09-15 | $1,83 | -8,50 % | $1,94 | $1,96 | $1,80 | 1,82M |
| 2026-09-14 | $2,00 | +0,50 % | $1,96 | $2,04 | $1,94 | 432,80K |
| 2026-09-11 | $1,99 | +1,53 % | $1,97 | $2,05 | $1,97 | 585,20K |
| 2026-09-10 | $1,96 | -0,51 % | $1,95 | $1,97 | $1,94 | 631,80K |
| 2026-09-09 | $1,97 | +1,03 % | $1,94 | $2,01 | $1,94 | 789,30K |
| 2026-09-08 | $1,95 | -2,01 % | $1,98 | $2,00 | $1,89 | 606,00K |
| 2026-09-04 | $1,99 | 0,00 % | $1,99 | $2,01 | $1,95 | 668,20K |
| 2026-09-03 | $1,99 | +1,53 % | $1,97 | $2,00 | $1,94 | 606,00K |
| 2026-09-02 | $1,96 | 0,00 % | $1,96 | $1,97 | $1,94 | 563,20K |
| 2026-09-01 | $1,96 | -1,51 % | $1,97 | $1,98 | $1,94 | 595,70K |
| 2026-08-31 | $1,99 | -1,97 % | $2,02 | $2,03 | $1,97 | 551,50K |
| 2026-08-28 | $2,03 | +1,50 % | $2,00 | $2,04 | $1,97 | 580,40K |
| 2026-08-27 | $2,00 | -1,48 % | $2,05 | $2,10 | $2,00 | 417,40K |
| 2026-08-26 | $2,03 | -1,46 % | $2,06 | $2,07 | $2,01 | 524,00K |
| 2026-08-25 | $2,06 | +0,98 % | $2,05 | $2,09 | $2,05 | 441,90K |
| 2026-08-24 | $2,04 | +0,49 % | $2,01 | $2,13 | $1,99 | 811,70K |
| 2026-08-21 | $2,03 | +1,50 % | $1,99 | $2,04 | $1,97 | 1,11M |
| 2026-08-20 | $2,00 | -1,48 % | $2,02 | $2,03 | $1,98 | 932,90K |
| 2026-08-19 | $2,03 | -0,49 % | $2,06 | $2,08 | $1,99 | 1,06M |
| 2026-08-18 | $2,04 | -1,92 % | $2,05 | $2,07 | $2,00 | 632,90K |
| 2026-08-17 | $2,08 | -1,42 % | $2,09 | $2,11 | $2,06 | 321,00K |
| 2026-08-14 | $2,11 | 0,00 % | $2,13 | $2,15 | $2,05 | 480,40K |
| 2026-08-13 | $2,11 | +1,44 % | $2,09 | $2,16 | $2,07 | 672,10K |
| 2026-08-12 | $2,08 | +4,52 % | $2,02 | $2,11 | $2,02 | 380,30K |
| 2026-08-11 | $1,99 | -2,93 % | $2,06 | $2,07 | $1,99 | 699,40K |
| 2026-08-10 | $2,05 | -4,21 % | $2,13 | $2,14 | $2,05 | 528,40K |
| 2026-08-07 | $2,14 | +1,90 % | $2,10 | $2,14 | $2,10 | 637,70K |
| 2026-08-06 | $2,10 | -2,33 % | $2,11 | $2,15 | $2,08 | 700,60K |
| 2026-08-05 | $2,15 | -0,92 % | $2,15 | $2,18 | $2,06 | 740,90K |
| 2026-08-04 | $2,17 | +2,36 % | $2,14 | $2,24 | $2,14 | 622,60K |
| 2026-08-03 | $2,12 | -0,93 % | $2,14 | $2,16 | $2,08 | 585,00K |
| 2026-07-31 | $2,14 | +0,94 % | $2,14 | $2,21 | $2,09 | 793,20K |
| 2026-07-30 | $2,12 | -3,20 % | $2,22 | $2,28 | $2,11 | 769,30K |
| 2026-07-29 | $2,19 | +6,83 % | $2,27 | $2,33 | $2,08 | 1,80M |
| 2026-07-28 | $2,05 | +0,49 % | $2,03 | $2,08 | $1,96 | 948,20K |
| 2026-07-27 | $2,04 | +1,49 % | $2,03 | $2,07 | $1,98 | 690,00K |
| 2026-07-24 | $2,01 | -0,50 % | $2,02 | $2,05 | $1,98 | 806,80K |
| 2026-07-23 | $2,02 | -6,48 % | $2,16 | $2,17 | $1,98 | 1,11M |
| 2026-07-22 | $2,16 | -4,85 % | $2,24 | $2,27 | $2,15 | 630,90K |
| 2026-07-21 | $2,27 | +7,58 % | $2,13 | $2,28 | $2,13 | 539,60K |
| 2026-07-20 | $2,11 | -4,09 % | $2,21 | $2,24 | $2,11 | 587,60K |
| 2026-07-17 | $2,20 | +2,33 % | $2,09 | $2,25 | $2,08 | 889,70K |
| 2026-07-16 | $2,15 | -1,83 % | $2,18 | $2,18 | $2,10 | 489,80K |
| 2026-07-15 | $2,19 | -6,41 % | $2,35 | $2,44 | $2,18 | 726,70K |
| 2026-07-14 | $2,34 | +2,63 % | $2,29 | $2,44 | $2,26 | 2,61M |
| 2026-07-13 | $2,28 | -1,72 % | $2,31 | $2,37 | $2,28 | 388,10K |
| 2026-07-10 | $2,32 | +2,20 % | $2,22 | $2,34 | $2,22 | 481,60K |
| 2026-07-09 | $2,27 | +2,71 % | $2,22 | $2,32 | $2,22 | 593,30K |
| 2026-07-08 | $2,21 | +4,25 % | $2,10 | $2,22 | $2,08 | 880,10K |
| 2026-07-07 | $2,12 | -4,07 % | $2,23 | $2,23 | $2,11 | 743,60K |
| 2026-07-06 | $2,21 | +3,27 % | $2,18 | $2,28 | $2,17 | 556,90K |
| 2026-07-02 | $2,14 | -8,94 % | $2,35 | $2,37 | $2,13 | 710,10K |
| 2026-07-01 | $2,35 | +0,43 % | $2,30 | $2,40 | $2,30 | 614,20K |
| 2026-06-30 | $2,34 | +5,41 % | $2,24 | $2,35 | $2,22 | 613,50K |
| 2026-06-29 | $2,22 | +0,91 % | $2,21 | $2,24 | $2,12 | 608,20K |
| 2026-06-26 | $2,20 | -2,22 % | $2,23 | $2,25 | $2,17 | 1,74M |
| 2026-06-25 | $2,25 | -2,60 % | $2,35 | $2,40 | $2,21 | 734,80K |
| 2026-06-24 | $2,31 | -3,75 % | $2,42 | $2,43 | $2,30 | 693,70K |
| 2026-06-23 | $2,40 | -3,61 % | $2,45 | $2,48 | $2,40 | 416,10K |
| 2026-06-22 | $2,49 | -2,73 % | $2,54 | $2,58 | $2,43 | 745,30K |
| 2026-06-18 | $2,56 | 0,00 % | $2,60 | $2,64 | $2,51 | 1,16M |
| 2026-06-17 | $2,56 | -1,92 % | $2,62 | $2,66 | $2,55 | 943,30K |
| 2026-06-16 | $2,61 | -4,04 % | $2,73 | $2,80 | $2,60 | 1,05M |
| 2026-06-15 | $2,72 | +1,12 % | $2,75 | $2,78 | $2,69 | 428,10K |
| 2026-06-12 | $2,69 | -0,37 % | $2,70 | $2,73 | $2,61 | 719,10K |
| 2026-06-11 | $2,70 | +3,05 % | $2,64 | $2,70 | $2,58 | 582,90K |
| 2026-06-10 | $2,62 | -1,50 % | $2,64 | $2,69 | $2,60 | 636,60K |
| 2026-06-09 | $2,66 | -7,64 % | $2,92 | $2,96 | $2,62 | 885,60K |
| 2026-06-08 | $2,88 | +1,77 % | $2,86 | $2,96 | $2,84 | 577,00K |
| 2026-06-05 | $2,83 | -7,82 % | $3,02 | $3,09 | $2,81 | 902,40K |
| 2026-06-04 | $3,07 | -1,60 % | $3,09 | $3,10 | $2,98 | 785,00K |
| 2026-06-03 | $3,12 | -6,59 % | $3,30 | $3,30 | $3,11 | 899,40K |
| 2026-06-02 | $3,34 | +8,09 % | $3,10 | $3,41 | $3,09 | 1,73M |
| 2026-06-01 | $3,09 | +0,32 % | $3,06 | $3,10 | $2,97 | 712,50K |
| 2026-05-29 | $3,08 | 0,00 % | $3,07 | $3,10 | $2,98 | 1,10M |
| 2026-05-28 | $3,08 | -0,96 % | $3,10 | $3,27 | $2,97 | 3,50M |
| 2026-05-27 | $3,11 | +9,89 % | $2,84 | $3,15 | $2,72 | 2,31M |
| 2026-05-26 | $2,83 | +1,43 % | $2,79 | $2,89 | $2,74 | 1,68M |
| 2026-05-22 | $2,79 | +5,28 % | $2,66 | $2,79 | $2,66 | 2,03M |