Markt geöffnet· · 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 | +0,54 % | $1,83 | $1,98 | $1,83 | 10,05K |
| 2026-09-30 | $1,85 | -7,04 % | $1,94 | $1,98 | $1,80 | 43,80K |
| 2026-09-29 | $1,99 | +1,02 % | $2,00 | $2,03 | $1,95 | 31,40K |
| 2026-09-28 | $1,97 | -1,01 % | $1,98 | $2,13 | $1,95 | 60,30K |
| 2026-09-25 | $1,99 | +1,02 % | $2,01 | $2,09 | $1,91 | 18,40K |
| 2026-09-24 | $1,97 | +2,07 % | $1,95 | $1,99 | $1,90 | 41,60K |
| 2026-09-23 | $1,93 | -3,50 % | $2,01 | $2,01 | $1,92 | 24,00K |
| 2026-09-22 | $2,00 | -0,50 % | $1,93 | $2,00 | $1,93 | 18,50K |
| 2026-09-21 | $2,01 | +2,03 % | $1,95 | $2,01 | $1,91 | 48,00K |
| 2026-09-18 | $1,97 | -2,96 % | $1,99 | $2,04 | $1,97 | 68,10K |
| 2026-09-17 | $2,03 | -0,98 % | $2,02 | $2,11 | $2,01 | 20,60K |
| 2026-09-16 | $2,05 | +0,99 % | $2,00 | $2,12 | $2,00 | 23,80K |
| 2026-09-15 | $2,03 | -5,14 % | $2,10 | $2,14 | $2,00 | 110,20K |
| 2026-09-14 | $2,14 | -1,38 % | $2,14 | $2,18 | $2,06 | 69,90K |
| 2026-09-11 | $2,17 | +1,40 % | $2,14 | $2,19 | $2,11 | 52,60K |
| 2026-09-10 | $2,14 | -7,76 % | $2,33 | $2,33 | $2,06 | 142,60K |
| 2026-09-09 | $2,32 | +3,11 % | $2,25 | $2,38 | $2,22 | 152,00K |
| 2026-09-08 | $2,25 | -3,85 % | $2,34 | $2,34 | $2,19 | 138,80K |
| 2026-09-04 | $2,34 | +10,38 % | $2,12 | $2,41 | $2,11 | 268,20K |
| 2026-09-03 | $2,12 | -1,85 % | $2,16 | $2,19 | $2,11 | 51,00K |
| 2026-09-02 | $2,16 | +4,85 % | $2,08 | $2,21 | $2,07 | 91,20K |
| 2026-09-01 | $2,06 | -3,29 % | $2,13 | $2,13 | $2,06 | 38,40K |
| 2026-08-31 | $2,13 | +5,97 % | $2,04 | $2,15 | $2,04 | 100,60K |
| 2026-08-28 | $2,01 | -4,29 % | $2,10 | $2,13 | $2,01 | 88,40K |
| 2026-08-27 | $2,10 | +8,25 % | $1,94 | $2,11 | $1,94 | 274,10K |
| 2026-08-26 | $1,94 | +0,52 % | $1,95 | $1,95 | $1,87 | 78,10K |
| 2026-08-25 | $1,93 | +6,04 % | $1,82 | $1,97 | $1,78 | 156,30K |
| 2026-08-24 | $1,82 | -1,62 % | $1,88 | $1,89 | $1,81 | 97,70K |
| 2026-08-21 | $1,85 | +4,52 % | $1,77 | $1,89 | $1,66 | 118,00K |
| 2026-08-20 | $1,77 | +1,14 % | $1,75 | $1,77 | $1,70 | 24,00K |
| 2026-08-19 | $1,75 | 0,00 % | $1,78 | $1,78 | $1,65 | 94,10K |
| 2026-08-18 | $1,75 | 0,00 % | $1,72 | $1,76 | $1,71 | 87,80K |
| 2026-08-17 | $1,75 | +8,70 % | $1,62 | $1,77 | $1,61 | 322,00K |
| 2026-08-14 | $1,61 | +10,27 % | $1,48 | $1,68 | $1,48 | 252,30K |
| 2026-08-13 | $1,46 | +1,39 % | $1,50 | $1,50 | $1,46 | 4,70K |
| 2026-08-12 | $1,44 | -1,37 % | $1,48 | $1,54 | $1,43 | 20,40K |
| 2026-08-11 | $1,46 | -5,81 % | $1,55 | $1,57 | $1,46 | 46,30K |
| 2026-08-10 | $1,55 | +2,65 % | $1,55 | $1,57 | $1,52 | 99,20K |
| 2026-08-07 | $1,51 | -2,58 % | $1,55 | $1,55 | $1,50 | 23,10K |
| 2026-08-06 | $1,55 | +3,33 % | $1,54 | $1,55 | $1,49 | 45,10K |
| 2026-08-05 | $1,50 | +5,63 % | $1,47 | $1,55 | $1,47 | 137,20K |
| 2026-08-04 | $1,42 | -1,39 % | $1,45 | $1,48 | $1,41 | 14,80K |
| 2026-08-03 | $1,44 | -1,37 % | $1,43 | $1,51 | $1,40 | 64,10K |
| 2026-07-31 | $1,46 | +0,69 % | $1,34 | $1,46 | $1,34 | 7,50K |
| 2026-07-30 | $1,45 | +1,40 % | $1,42 | $1,46 | $1,31 | 52,40K |
| 2026-07-29 | $1,43 | -2,05 % | $1,41 | $1,46 | $1,41 | 13,70K |
| 2026-07-28 | $1,46 | -1,35 % | $1,47 | $1,47 | $1,37 | 45,50K |
| 2026-07-27 | $1,48 | +2,07 % | $1,47 | $1,50 | $1,45 | 31,80K |
| 2026-07-24 | $1,45 | +1,40 % | $1,42 | $1,48 | $1,42 | 21,70K |
| 2026-07-23 | $1,43 | -2,72 % | $1,48 | $1,48 | $1,39 | 53,70K |
| 2026-07-22 | $1,47 | -1,34 % | $1,49 | $1,51 | $1,43 | 84,90K |
| 2026-07-21 | $1,49 | +9,56 % | $1,37 | $1,50 | $1,37 | 194,20K |
| 2026-07-20 | $1,36 | +3,82 % | $1,30 | $1,39 | $1,30 | 14,50K |
| 2026-07-17 | $1,31 | +0,77 % | $1,30 | $1,33 | $1,26 | 27,70K |
| 2026-07-16 | $1,30 | -2,99 % | $1,34 | $1,34 | $1,29 | 34,20K |
| 2026-07-15 | $1,34 | +10,74 % | $1,23 | $1,35 | $1,21 | 30,40K |
| 2026-07-14 | $1,21 | -1,63 % | $1,23 | $1,23 | $1,20 | 10,30K |
| 2026-07-13 | $1,23 | +0,82 % | $1,22 | $1,24 | $1,22 | 5,30K |
| 2026-07-10 | $1,22 | -1,61 % | $1,21 | $1,23 | $1,21 | 7,80K |
| 2026-07-09 | $1,24 | -0,80 % | $1,23 | $1,25 | $1,23 | 13,20K |
| 2026-07-08 | $1,25 | -3,10 % | $1,25 | $1,25 | $1,23 | 4,50K |
| 2026-07-07 | $1,29 | +0,78 % | $1,26 | $1,31 | $1,24 | 34,40K |
| 2026-07-06 | $1,28 | +0,79 % | $1,26 | $1,28 | $1,23 | 8,40K |
| 2026-07-02 | $1,27 | -3,05 % | $1,30 | $1,31 | $1,27 | 19,70K |
| 2026-07-01 | $1,31 | +2,34 % | $1,29 | $1,31 | $1,28 | 18,10K |
| 2026-06-30 | $1,28 | -3,76 % | $1,33 | $1,33 | $1,28 | 22,80K |
| 2026-06-29 | $1,33 | +4,72 % | $1,32 | $1,40 | $1,24 | 24,20K |
| 2026-06-26 | $1,27 | -3,05 % | $1,30 | $1,35 | $1,27 | 27,20K |
| 2026-06-25 | $1,31 | -2,24 % | $1,35 | $1,35 | $1,31 | 13,20K |
| 2026-06-24 | $1,34 | +1,52 % | $1,32 | $1,35 | $1,32 | 22,60K |
| 2026-06-23 | $1,32 | 0,00 % | $1,29 | $1,35 | $1,29 | 16,00K |
| 2026-06-22 | $1,32 | +5,60 % | $1,27 | $1,32 | $1,22 | 28,00K |
| 2026-06-18 | $1,25 | -3,85 % | $1,28 | $1,28 | $1,25 | 35,00K |
| 2026-06-17 | $1,30 | +4,00 % | $1,25 | $1,30 | $1,21 | 16,90K |
| 2026-06-16 | $1,25 | +1,63 % | $1,23 | $1,26 | $1,20 | 8,40K |
| 2026-06-15 | $1,23 | -0,81 % | $1,27 | $1,27 | $1,23 | 17,70K |
| 2026-06-12 | $1,24 | 0,00 % | $1,26 | $1,26 | $1,18 | 40,50K |
| 2026-06-11 | $1,24 | +1,64 % | $1,20 | $1,26 | $1,13 | 18,10K |
| 2026-06-10 | $1,22 | +4,27 % | $1,18 | $1,28 | $1,18 | 67,20K |
| 2026-06-09 | $1,17 | +0,86 % | $1,22 | $1,22 | $1,15 | 35,40K |
| 2026-06-08 | $1,16 | -1,69 % | $1,18 | $1,18 | $1,12 | 30,10K |
| 2026-06-05 | $1,18 | +0,85 % | $1,19 | $1,20 | $1,15 | 12,40K |
| 2026-06-04 | $1,17 | 0,00 % | $1,14 | $1,25 | $1,14 | 18,60K |
| 2026-06-03 | $1,17 | -4,10 % | $1,11 | $1,21 | $1,11 | 12,70K |
| 2026-06-02 | $1,22 | -0,81 % | $1,25 | $1,25 | $1,17 | 16,90K |
| 2026-06-01 | $1,23 | +8,85 % | $1,11 | $1,24 | $1,11 | 45,20K |
| 2026-05-29 | $1,13 | 0,00 % | $1,14 | $1,14 | $1,09 | 36,70K |
| 2026-05-28 | $1,13 | -0,88 % | $1,15 | $1,19 | $1,09 | 14,70K |
| 2026-05-27 | $1,14 | +8,57 % | $1,05 | $1,16 | $1,04 | 77,40K |
| 2026-05-26 | $1,05 | 0,00 % | $1,07 | $1,07 | $1,04 | 86,20K |