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 | $1,55 | -16,67 % | $1,93 | $2,00 | $1,46 | 2,80M |
| 2026-10-01 | $1,86 | -19,13 % | $1,94 | $1,94 | $1,80 | 1,87M |
| 2026-09-30 | $2,30 | +26,37 % | $2,22 | $2,74 | $2,10 | 20,73M |
| 2026-09-29 | $1,82 | -35,92 % | $2,60 | $2,66 | $1,70 | 3,72M |
| 2026-09-28 | $2,84 | -7,19 % | $3,08 | $3,10 | $2,80 | 1,41M |
| 2026-09-25 | $3,06 | -7,83 % | $3,24 | $3,30 | $3,04 | 1,83M |
| 2026-09-24 | $3,32 | +4,40 % | $3,38 | $4,42 | $3,12 | 8,21M |
| 2026-09-23 | $3,18 | -9,66 % | $3,40 | $3,40 | $3,00 | 1,92M |
| 2026-09-22 | $3,52 | -6,88 % | $3,60 | $3,60 | $3,40 | 1,66M |
| 2026-09-21 | $3,78 | +1,61 % | $3,44 | $4,16 | $3,36 | 4,02M |
| 2026-09-18 | $3,72 | -11,00 % | $4,04 | $4,06 | $3,00 | 7,95M |
| 2026-09-17 | $4,18 | -88,64 % | $12,00 | $12,24 | $3,80 | 16,83M |
| 2026-09-16 | $36,80 | -34,29 % | $90,40 | $417,00 | $31,60 | 7,48M |
| 2026-09-15 | $56,00 | +675,62 % | $7,00 | $89,20 | $7,00 | 11,64M |
| 2026-09-14 | $7,22 | -6,96 % | $7,72 | $7,86 | $7,10 | 12,34K |
| 2026-09-11 | $7,76 | -5,60 % | $8,40 | $9,40 | $7,28 | 17,00K |
| 2026-09-10 | $8,22 | -2,61 % | $8,46 | $9,60 | $8,10 | 16,71K |
| 2026-09-09 | $8,44 | -21,27 % | $11,00 | $11,00 | $7,60 | 49,28K |
| 2026-09-08 | $10,72 | -49,43 % | $21,20 | $21,86 | $9,20 | 91,08K |
| 2026-09-04 | $21,20 | 0,00 % | $21,20 | $21,80 | $20,60 | 1,81K |
| 2026-09-03 | $21,20 | -14,52 % | $25,00 | $25,00 | $19,88 | 16,50K |
| 2026-09-02 | $24,80 | -1,59 % | $24,80 | $26,20 | $24,00 | 1,69K |
| 2026-09-01 | $25,20 | -5,97 % | $27,20 | $28,20 | $22,60 | 7,66K |
| 2026-08-31 | $26,80 | +3,88 % | $26,00 | $31,00 | $26,00 | 9,59K |
| 2026-08-28 | $25,80 | -7,86 % | $28,50 | $29,00 | $25,50 | 4,80K |
| 2026-08-27 | $28,00 | -1,06 % | $28,40 | $29,38 | $27,00 | 3,69K |
| 2026-08-26 | $28,30 | -12,65 % | $32,00 | $33,00 | $27,00 | 10,10K |
| 2026-08-25 | $32,40 | -1,82 % | $33,80 | $34,20 | $31,00 | 2,78K |
| 2026-08-24 | $33,00 | +4,43 % | $31,40 | $39,00 | $29,60 | 38,61K |
| 2026-08-21 | $31,60 | -2,47 % | $32,80 | $36,80 | $29,80 | 10,00K |
| 2026-08-20 | $32,40 | +7,28 % | $31,40 | $35,50 | $31,40 | 9,16K |
| 2026-08-19 | $30,20 | -19,68 % | $38,00 | $39,20 | $28,80 | 16,89K |
| 2026-08-18 | $37,60 | +12,57 % | $34,00 | $39,20 | $33,00 | 46,17K |
| 2026-08-17 | $33,40 | +30,47 % | $24,80 | $43,20 | $23,50 | 610,33K |
| 2026-08-14 | $25,60 | +6,67 % | $24,60 | $26,50 | $23,40 | 7,56K |
| 2026-08-13 | $24,00 | +8,11 % | $22,00 | $29,00 | $19,70 | 47,14K |
| 2026-08-12 | $22,20 | -7,50 % | $22,60 | $24,00 | $21,20 | 18,27K |
| 2026-08-11 | $24,00 | -53,85 % | $48,80 | $55,60 | $17,60 | 244,67K |
| 2026-08-10 | $52,00 | -12,16 % | $61,80 | $69,18 | $48,60 | 56,82K |
| 2026-08-07 | $59,20 | +3,79 % | $59,20 | $59,20 | $57,60 | 260 |
| 2026-08-06 | $57,04 | -1,66 % | $57,04 | $57,04 | $57,04 | 20 |
| 2026-08-05 | $58,00 | 0,00 % | $58,00 | $58,00 | $58,00 | 0 |
| 2026-08-04 | $58,00 | 0,00 % | $58,00 | $58,00 | $58,00 | 0 |
| 2026-08-03 | $58,00 | +4,32 % | $54,70 | $58,00 | $54,00 | 245 |
| 2026-07-31 | $55,60 | +1,09 % | $55,00 | $57,10 | $53,20 | 310 |
| 2026-07-30 | $55,00 | +6,59 % | $55,00 | $55,00 | $55,00 | 35 |
| 2026-07-29 | $51,60 | 0,00 % | $51,60 | $51,60 | $51,60 | 0 |
| 2026-07-28 | $51,60 | -0,04 % | $51,60 | $51,60 | $51,60 | 75 |
| 2026-07-27 | $51,62 | -5,80 % | $52,60 | $57,12 | $51,62 | 315 |
| 2026-07-24 | $54,80 | -2,28 % | $54,20 | $54,80 | $49,90 | 210 |
| 2026-07-23 | $56,08 | -0,21 % | $56,08 | $56,08 | $56,08 | 50 |
| 2026-07-22 | $56,20 | -1,58 % | $55,60 | $59,30 | $55,60 | 425 |
| 2026-07-21 | $57,10 | -3,74 % | $54,10 | $59,00 | $54,10 | 120 |
| 2026-07-20 | $59,32 | +0,20 % | $59,00 | $59,32 | $52,60 | 170 |
| 2026-07-17 | $59,20 | -5,13 % | $66,20 | $66,20 | $59,20 | 660 |
| 2026-07-16 | $62,40 | -5,17 % | $64,40 | $65,80 | $62,40 | 65 |
| 2026-07-15 | $65,80 | +2,81 % | $62,20 | $65,80 | $62,20 | 275 |
| 2026-07-14 | $64,00 | +4,92 % | $62,00 | $64,50 | $60,50 | 745 |
| 2026-07-13 | $61,00 | +8,54 % | $57,00 | $68,00 | $56,00 | 1,49K |
| 2026-07-10 | $56,20 | +1,41 % | $52,80 | $65,60 | $52,80 | 1,10K |
| 2026-07-09 | $55,42 | +0,58 % | $51,74 | $55,42 | $51,74 | 55 |
| 2026-07-08 | $55,10 | -4,67 % | $52,60 | $55,58 | $52,60 | 265 |
| 2026-07-07 | $57,80 | +1,76 % | $53,70 | $58,00 | $53,00 | 185 |
| 2026-07-06 | $56,80 | +5,97 % | $53,20 | $59,32 | $51,00 | 1,22K |
| 2026-07-02 | $53,60 | +6,56 % | $47,32 | $53,98 | $47,32 | 110 |
| 2026-07-01 | $50,30 | 0,00 % | $50,30 | $50,30 | $50,30 | 0 |
| 2026-06-30 | $50,30 | +1,82 % | $50,60 | $54,00 | $50,30 | 80 |
| 2026-06-29 | $49,40 | -5,00 % | $51,00 | $51,60 | $49,40 | 200 |
| 2026-06-26 | $52,00 | +11,59 % | $50,00 | $52,00 | $47,82 | 140 |
| 2026-06-25 | $46,60 | -12,08 % | $52,40 | $52,40 | $46,60 | 350 |
| 2026-06-24 | $53,00 | +0,76 % | $53,70 | $54,20 | $51,80 | 260 |
| 2026-06-23 | $52,60 | +5,62 % | $52,00 | $54,40 | $51,82 | 450 |
| 2026-06-22 | $49,80 | -5,68 % | $52,50 | $52,80 | $49,80 | 375 |
| 2026-06-18 | $52,80 | -2,58 % | $50,80 | $52,80 | $50,80 | 100 |
| 2026-06-17 | $54,20 | +0,37 % | $52,90 | $55,40 | $51,22 | 525 |
| 2026-06-16 | $54,00 | +5,39 % | $53,00 | $55,10 | $51,40 | 205 |
| 2026-06-15 | $51,24 | -5,81 % | $53,00 | $53,12 | $50,40 | 305 |
| 2026-06-12 | $54,40 | -4,56 % | $56,40 | $56,40 | $51,20 | 740 |
| 2026-06-11 | $57,00 | -3,72 % | $56,40 | $58,40 | $55,00 | 1,83K |
| 2026-06-10 | $59,20 | +29,26 % | $47,80 | $70,00 | $46,00 | 39,83K |
| 2026-06-09 | $45,80 | +11,17 % | $40,80 | $49,00 | $40,00 | 14,89K |
| 2026-06-08 | $41,20 | -12,71 % | $44,00 | $46,80 | $40,80 | 3,08K |
| 2026-06-05 | $47,20 | +9,51 % | $40,00 | $47,40 | $37,00 | 2,24K |
| 2026-06-04 | $43,10 | -9,07 % | $45,20 | $45,60 | $42,00 | 7,34K |
| 2026-06-03 | $47,40 | +2,60 % | $44,00 | $47,60 | $42,00 | 7,50K |
| 2026-06-02 | $46,20 | +1,99 % | $47,20 | $47,40 | $45,40 | 360 |
| 2026-06-01 | $45,30 | +2,03 % | $44,40 | $47,00 | $42,20 | 175 |
| 2026-05-29 | $44,40 | +1,83 % | $43,00 | $46,60 | $43,00 | 155 |
| 2026-05-28 | $43,60 | +1,87 % | $41,00 | $44,80 | $41,00 | 455 |
| 2026-05-27 | $42,80 | -8,15 % | $44,40 | $50,40 | $42,80 | 720 |