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 | $2,56 | -1,16 % | $2,64 | $2,66 | $2,53 | 1,82M |
| 2026-10-01 | $2,59 | -1,52 % | $2,62 | $2,74 | $2,58 | 2,09M |
| 2026-09-30 | $2,63 | +1,54 % | $2,62 | $2,73 | $2,55 | 2,53M |
| 2026-09-29 | $2,59 | -0,77 % | $2,63 | $2,65 | $2,56 | 1,15M |
| 2026-09-28 | $2,61 | +0,58 % | $2,57 | $2,62 | $2,51 | 2,07M |
| 2026-09-25 | $2,60 | -3,53 % | $2,80 | $2,80 | $2,57 | 2,63M |
| 2026-09-24 | $2,69 | -10,93 % | $3,00 | $3,03 | $2,66 | 4,38M |
| 2026-09-23 | $3,02 | -9,85 % | $3,33 | $3,34 | $2,95 | 2,78M |
| 2026-09-22 | $3,35 | +2,45 % | $3,29 | $3,41 | $3,28 | 1,07M |
| 2026-09-21 | $3,27 | -2,97 % | $3,40 | $3,40 | $3,27 | 1,36M |
| 2026-09-18 | $3,37 | -3,71 % | $3,47 | $3,56 | $3,35 | 1,60M |
| 2026-09-17 | $3,50 | +0,57 % | $3,59 | $3,76 | $3,48 | 1,86M |
| 2026-09-16 | $3,48 | +2,05 % | $3,57 | $3,57 | $3,40 | 2,64M |
| 2026-09-15 | $3,41 | -0,58 % | $3,65 | $3,68 | $3,21 | 3,66M |
| 2026-09-14 | $3,43 | +2,39 % | $3,29 | $3,47 | $3,29 | 1,29M |
| 2026-09-11 | $3,35 | -3,74 % | $3,52 | $3,52 | $3,25 | 1,66M |
| 2026-09-10 | $3,48 | -4,13 % | $3,62 | $3,63 | $3,44 | 1,19M |
| 2026-09-09 | $3,63 | -2,16 % | $3,67 | $3,76 | $3,62 | 871,40K |
| 2026-09-08 | $3,71 | -3,89 % | $3,78 | $3,78 | $3,68 | 754,70K |
| 2026-09-04 | $3,86 | +1,85 % | $3,75 | $3,88 | $3,73 | 888,50K |
| 2026-09-03 | $3,79 | -1,81 % | $3,90 | $3,91 | $3,69 | 1,07M |
| 2026-09-02 | $3,86 | +3,49 % | $3,71 | $3,95 | $3,71 | 1,16M |
| 2026-09-01 | $3,73 | +0,27 % | $3,72 | $3,81 | $3,67 | 948,70K |
| 2026-08-31 | $3,72 | -3,63 % | $3,77 | $3,80 | $3,64 | 1,60M |
| 2026-08-28 | $3,86 | +6,63 % | $3,61 | $3,99 | $3,53 | 3,45M |
| 2026-08-27 | $3,62 | -1,09 % | $3,63 | $3,76 | $3,59 | 1,26M |
| 2026-08-26 | $3,66 | -3,17 % | $3,73 | $3,73 | $3,58 | 1,12M |
| 2026-08-25 | $3,78 | +7,08 % | $3,54 | $3,81 | $3,54 | 2,20M |
| 2026-08-24 | $3,53 | +0,57 % | $3,53 | $3,55 | $3,38 | 913,30K |
| 2026-08-21 | $3,51 | +0,86 % | $3,52 | $3,61 | $3,48 | 939,80K |
| 2026-08-20 | $3,48 | -4,66 % | $3,60 | $3,66 | $3,43 | 1,11M |
| 2026-08-19 | $3,65 | +9,28 % | $3,41 | $3,66 | $3,40 | 1,44M |
| 2026-08-18 | $3,34 | -1,76 % | $3,33 | $3,42 | $3,27 | 1,09M |
| 2026-08-17 | $3,40 | -2,02 % | $3,47 | $3,47 | $3,36 | 1,51M |
| 2026-08-14 | $3,47 | +3,89 % | $3,33 | $3,50 | $3,27 | 1,16M |
| 2026-08-13 | $3,34 | -2,05 % | $3,42 | $3,45 | $3,31 | 1,11M |
| 2026-08-12 | $3,41 | -2,57 % | $3,49 | $3,55 | $3,40 | 954,00K |
| 2026-08-11 | $3,50 | -3,85 % | $3,66 | $3,67 | $3,37 | 1,70M |
| 2026-08-10 | $3,64 | +0,83 % | $3,60 | $3,71 | $3,54 | 1,36M |
| 2026-08-07 | $3,61 | +1,98 % | $3,53 | $3,62 | $3,46 | 1,32M |
| 2026-08-06 | $3,54 | +1,14 % | $3,52 | $3,62 | $3,49 | 2,12M |
| 2026-08-05 | $3,50 | +1,74 % | $3,46 | $3,52 | $3,38 | 1,98M |
| 2026-08-04 | $3,44 | +0,88 % | $3,39 | $3,53 | $3,33 | 2,08M |
| 2026-08-03 | $3,41 | +9,65 % | $3,13 | $3,47 | $3,03 | 3,17M |
| 2026-07-31 | $3,11 | -3,12 % | $3,18 | $3,21 | $3,05 | 1,28M |
| 2026-07-30 | $3,21 | +2,23 % | $3,14 | $3,21 | $3,11 | 1,13M |
| 2026-07-29 | $3,14 | 0,00 % | $3,13 | $3,18 | $3,03 | 1,13M |
| 2026-07-28 | $3,14 | -3,38 % | $3,25 | $3,34 | $3,10 | 1,54M |
| 2026-07-27 | $3,25 | +1,88 % | $3,29 | $3,40 | $3,22 | 1,23M |
| 2026-07-24 | $3,19 | -2,74 % | $3,31 | $3,31 | $3,17 | 1,15M |
| 2026-07-23 | $3,28 | -0,61 % | $3,25 | $3,35 | $3,13 | 1,70M |
| 2026-07-22 | $3,30 | -2,94 % | $3,41 | $3,46 | $3,29 | 1,37M |
| 2026-07-21 | $3,40 | -0,87 % | $3,41 | $3,46 | $3,34 | 1,04M |
| 2026-07-20 | $3,43 | -0,29 % | $3,46 | $3,53 | $3,41 | 1,32M |
| 2026-07-17 | $3,44 | +0,88 % | $3,34 | $3,44 | $3,26 | 1,48M |
| 2026-07-16 | $3,41 | -6,58 % | $3,61 | $3,63 | $3,40 | 1,41M |
| 2026-07-15 | $3,65 | +0,27 % | $3,63 | $3,69 | $3,54 | 1,71M |
| 2026-07-14 | $3,64 | -2,15 % | $3,70 | $3,75 | $3,62 | 1,08M |
| 2026-07-13 | $3,72 | -4,86 % | $3,83 | $3,86 | $3,62 | 1,72M |
| 2026-07-10 | $3,91 | -6,68 % | $4,17 | $4,17 | $3,77 | 1,95M |
| 2026-07-09 | $4,19 | -1,18 % | $4,19 | $4,33 | $4,06 | 2,86M |
| 2026-07-08 | $4,24 | +4,18 % | $4,03 | $4,30 | $4,00 | 4,05M |
| 2026-07-07 | $4,07 | +2,01 % | $3,99 | $4,14 | $3,83 | 2,37M |
| 2026-07-06 | $3,99 | +3,91 % | $3,82 | $4,13 | $3,82 | 3,19M |
| 2026-07-02 | $3,84 | +9,09 % | $3,52 | $3,85 | $3,52 | 2,70M |
| 2026-07-01 | $3,52 | +2,92 % | $3,45 | $3,55 | $3,33 | 3,02M |
| 2026-06-30 | $3,42 | +1,48 % | $3,40 | $3,48 | $3,32 | 2,01M |
| 2026-06-29 | $3,37 | +3,69 % | $3,27 | $3,39 | $3,20 | 1,62M |
| 2026-06-26 | $3,25 | +0,31 % | $3,24 | $3,40 | $3,08 | 7,67M |
| 2026-06-25 | $3,24 | -1,82 % | $3,30 | $3,40 | $3,22 | 1,44M |
| 2026-06-24 | $3,30 | -4,90 % | $3,41 | $3,53 | $3,28 | 1,62M |
| 2026-06-23 | $3,47 | +0,29 % | $3,40 | $3,63 | $3,39 | 2,08M |
| 2026-06-22 | $3,46 | +3,28 % | $3,38 | $3,50 | $3,35 | 2,43M |
| 2026-06-18 | $3,35 | +6,01 % | $3,28 | $3,38 | $3,19 | 11,29M |
| 2026-06-17 | $3,16 | +12,86 % | $2,82 | $3,25 | $2,82 | 4,54M |
| 2026-06-16 | $2,80 | -2,10 % | $2,85 | $2,88 | $2,77 | 2,17M |
| 2026-06-15 | $2,86 | +4,00 % | $2,81 | $2,91 | $2,79 | 2,25M |
| 2026-06-12 | $2,75 | +3,38 % | $2,66 | $2,83 | $2,66 | 2,44M |
| 2026-06-11 | $2,66 | +2,31 % | $2,59 | $2,70 | $2,53 | 2,56M |
| 2026-06-10 | $2,60 | -1,89 % | $2,60 | $2,69 | $2,58 | 2,42M |
| 2026-06-09 | $2,65 | -1,85 % | $2,72 | $2,78 | $2,53 | 2,72M |
| 2026-06-08 | $2,70 | -1,82 % | $2,77 | $2,81 | $2,63 | 2,36M |
| 2026-06-05 | $2,75 | -5,82 % | $2,90 | $2,92 | $2,69 | 2,56M |
| 2026-06-04 | $2,92 | 0,00 % | $2,92 | $3,04 | $2,91 | 2,42M |
| 2026-06-03 | $2,92 | +1,04 % | $2,91 | $2,93 | $2,82 | 2,90M |
| 2026-06-02 | $2,89 | -4,30 % | $3,01 | $3,01 | $2,86 | 3,58M |
| 2026-06-01 | $3,02 | -1,63 % | $3,05 | $3,15 | $2,99 | 2,85M |
| 2026-05-29 | $3,07 | +1,66 % | $3,02 | $3,08 | $2,98 | 2,26M |
| 2026-05-28 | $3,02 | +1,00 % | $3,00 | $3,05 | $2,95 | 1,63M |
| 2026-05-27 | $2,99 | -0,33 % | $3,00 | $3,10 | $2,97 | 1,85M |