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 | $2,54 | +2,42 % | $2,46 | $2,54 | $2,46 | 3,17K |
| 2026-09-30 | $2,48 | -1,20 % | $2,52 | $2,55 | $2,47 | 10,40K |
| 2026-09-29 | $2,51 | -1,95 % | $2,53 | $2,68 | $2,50 | 6,50K |
| 2026-09-28 | $2,56 | -1,92 % | $2,78 | $2,78 | $2,52 | 4,60K |
| 2026-09-25 | $2,61 | +0,97 % | $2,63 | $2,63 | $2,61 | 2,10K |
| 2026-09-24 | $2,59 | -1,34 % | $2,61 | $2,73 | $2,53 | 3,70K |
| 2026-09-23 | $2,62 | 0,00 % | $2,56 | $2,78 | $2,53 | 11,10K |
| 2026-09-22 | $2,62 | +1,95 % | $2,50 | $2,63 | $2,50 | 6,20K |
| 2026-09-21 | $2,57 | -1,53 % | $2,55 | $2,57 | $2,52 | 7,30K |
| 2026-09-18 | $2,61 | +0,38 % | $2,57 | $2,64 | $2,54 | 10,40K |
| 2026-09-17 | $2,60 | -0,38 % | $2,62 | $2,73 | $2,54 | 7,00K |
| 2026-09-16 | $2,61 | -0,38 % | $2,59 | $2,62 | $2,58 | 3,90K |
| 2026-09-15 | $2,62 | +2,34 % | $2,52 | $2,69 | $2,51 | 25,80K |
| 2026-09-14 | $2,56 | -4,48 % | $2,60 | $2,67 | $2,56 | 7,60K |
| 2026-09-11 | $2,68 | +0,75 % | $2,78 | $2,78 | $2,66 | 4,30K |
| 2026-09-10 | $2,66 | -6,07 % | $2,71 | $2,83 | $2,60 | 12,80K |
| 2026-09-09 | $2,83 | -0,98 % | $2,88 | $2,91 | $2,75 | 10,50K |
| 2026-09-08 | $2,86 | +0,70 % | $2,88 | $2,91 | $2,81 | 1,40K |
| 2026-09-04 | $2,84 | +2,16 % | $2,80 | $2,89 | $2,79 | 21,50K |
| 2026-09-03 | $2,78 | 0,00 % | $2,80 | $2,88 | $2,75 | 13,10K |
| 2026-09-02 | $2,78 | -1,42 % | $2,82 | $2,94 | $2,78 | 32,20K |
| 2026-09-01 | $2,82 | -4,73 % | $2,80 | $3,10 | $2,80 | 11,80K |
| 2026-08-31 | $2,96 | +1,37 % | $3,25 | $3,25 | $2,87 | 20,80K |
| 2026-08-28 | $2,92 | +1,04 % | $2,81 | $2,92 | $2,80 | 2,30K |
| 2026-08-27 | $2,89 | -4,97 % | $2,94 | $3,20 | $2,83 | 9,20K |
| 2026-08-26 | $3,04 | +0,53 % | $3,03 | $3,20 | $2,90 | 5,40K |
| 2026-08-25 | $3,03 | +6,14 % | $2,91 | $3,29 | $2,81 | 11,90K |
| 2026-08-24 | $2,85 | +0,71 % | $2,96 | $2,96 | $2,81 | 7,40K |
| 2026-08-21 | $2,83 | +4,43 % | $2,80 | $2,95 | $2,80 | 9,30K |
| 2026-08-20 | $2,71 | -3,90 % | $2,82 | $2,82 | $2,64 | 11,40K |
| 2026-08-19 | $2,82 | -2,42 % | $2,91 | $2,97 | $2,82 | 7,60K |
| 2026-08-18 | $2,89 | -1,03 % | $2,89 | $2,99 | $2,87 | 4,90K |
| 2026-08-17 | $2,92 | -3,31 % | $2,96 | $3,09 | $2,88 | 6,30K |
| 2026-08-14 | $3,02 | -0,98 % | $3,10 | $3,33 | $3,02 | 22,40K |
| 2026-08-13 | $3,05 | -4,09 % | $3,21 | $3,27 | $3,05 | 16,70K |
| 2026-08-12 | $3,18 | +0,32 % | $3,02 | $3,33 | $3,02 | 13,40K |
| 2026-08-11 | $3,17 | +3,93 % | $3,15 | $3,20 | $3,05 | 15,70K |
| 2026-08-10 | $3,05 | +4,45 % | $2,93 | $3,25 | $2,81 | 31,30K |
| 2026-08-07 | $2,92 | +22,18 % | $2,45 | $3,24 | $2,42 | 115,00K |
| 2026-08-06 | $2,39 | -2,05 % | $2,40 | $2,40 | $2,34 | 4,50K |
| 2026-08-05 | $2,44 | +3,83 % | $2,47 | $2,66 | $2,36 | 11,00K |
| 2026-08-04 | $2,35 | +2,17 % | $2,34 | $2,48 | $2,34 | 6,00K |
| 2026-08-03 | $2,30 | +1,77 % | $2,38 | $2,48 | $2,30 | 3,90K |
| 2026-07-31 | $2,26 | -2,84 % | $2,26 | $2,35 | $2,25 | 8,50K |
| 2026-07-30 | $2,33 | +3,38 % | $2,25 | $2,33 | $2,25 | 9,90K |
| 2026-07-29 | $2,25 | -3,43 % | $2,27 | $2,32 | $2,25 | 24,90K |
| 2026-07-28 | $2,33 | +2,64 % | $2,36 | $2,36 | $2,26 | 2,60K |
| 2026-07-27 | $2,27 | -1,30 % | $2,34 | $2,38 | $2,27 | 3,50K |
| 2026-07-24 | $2,30 | 0,00 % | $2,37 | $2,37 | $2,27 | 2,40K |
| 2026-07-23 | $2,30 | 0,00 % | $2,26 | $2,46 | $2,25 | 11,40K |
| 2026-07-22 | $2,30 | +5,99 % | $2,21 | $2,37 | $2,17 | 8,90K |
| 2026-07-21 | $2,17 | 0,00 % | $2,22 | $2,22 | $2,15 | 2,40K |
| 2026-07-20 | $2,17 | +1,88 % | $2,34 | $2,34 | $2,17 | 4,30K |
| 2026-07-17 | $2,13 | -2,29 % | $2,18 | $2,40 | $2,11 | 5,40K |
| 2026-07-16 | $2,18 | -5,22 % | $2,38 | $2,38 | $2,15 | 9,60K |
| 2026-07-15 | $2,30 | -2,13 % | $2,33 | $2,43 | $2,30 | 12,40K |
| 2026-07-14 | $2,35 | +3,52 % | $2,26 | $2,41 | $2,26 | 7,60K |
| 2026-07-13 | $2,27 | -3,40 % | $2,34 | $2,48 | $2,27 | 14,20K |
| 2026-07-10 | $2,35 | +1,73 % | $2,30 | $2,63 | $2,30 | 13,60K |
| 2026-07-09 | $2,31 | -5,33 % | $2,43 | $2,64 | $2,31 | 21,20K |
| 2026-07-08 | $2,44 | +0,83 % | $2,34 | $2,65 | $2,34 | 30,20K |
| 2026-07-07 | $2,42 | -2,02 % | $2,45 | $2,57 | $2,40 | 12,50K |
| 2026-07-06 | $2,47 | -6,79 % | $2,71 | $2,71 | $2,35 | 16,90K |
| 2026-07-02 | $2,65 | -1,12 % | $2,62 | $2,95 | $2,62 | 6,60K |
| 2026-07-01 | $2,68 | +2,29 % | $2,73 | $2,77 | $2,68 | 5,50K |
| 2026-06-30 | $2,62 | -4,38 % | $2,67 | $2,71 | $2,60 | 6,20K |
| 2026-06-29 | $2,74 | -5,52 % | $2,90 | $2,97 | $2,70 | 9,20K |
| 2026-06-26 | $2,90 | +18,85 % | $2,50 | $2,90 | $2,48 | 53,80K |
| 2026-06-25 | $2,44 | -2,40 % | $2,70 | $2,70 | $2,42 | 20,00K |
| 2026-06-24 | $2,50 | -5,66 % | $2,55 | $2,70 | $2,50 | 8,80K |
| 2026-06-23 | $2,65 | +1,15 % | $2,56 | $2,80 | $2,55 | 11,40K |
| 2026-06-22 | $2,62 | -0,38 % | $2,69 | $2,69 | $2,61 | 10,20K |
| 2026-06-18 | $2,63 | +4,78 % | $2,52 | $2,70 | $2,38 | 28,00K |
| 2026-06-17 | $2,51 | -5,64 % | $2,80 | $2,80 | $2,46 | 28,10K |
| 2026-06-16 | $2,66 | +2,70 % | $2,70 | $2,70 | $2,55 | 12,20K |
| 2026-06-15 | $2,59 | +1,57 % | $2,57 | $2,74 | $2,57 | 14,70K |
| 2026-06-12 | $2,55 | +1,19 % | $2,66 | $2,82 | $2,51 | 26,70K |
| 2026-06-11 | $2,52 | -0,40 % | $2,57 | $2,65 | $2,40 | 11,30K |
| 2026-06-10 | $2,53 | -3,07 % | $2,69 | $2,73 | $2,52 | 3,80K |
| 2026-06-09 | $2,61 | -0,19 % | $2,54 | $2,66 | $2,50 | 7,60K |
| 2026-06-08 | $2,62 | +2,55 % | $2,54 | $2,62 | $2,50 | 6,90K |
| 2026-06-05 | $2,55 | -2,67 % | $2,67 | $2,90 | $2,55 | 22,00K |
| 2026-06-04 | $2,62 | +2,75 % | $2,55 | $2,73 | $2,54 | 8,90K |
| 2026-06-03 | $2,55 | -4,49 % | $2,78 | $2,78 | $2,46 | 29,00K |
| 2026-06-02 | $2,67 | +0,75 % | $2,63 | $2,90 | $2,60 | 35,20K |
| 2026-06-01 | $2,65 | +15,22 % | $2,25 | $2,89 | $2,25 | 48,90K |
| 2026-05-29 | $2,30 | -1,29 % | $2,41 | $2,43 | $2,26 | 8,50K |
| 2026-05-28 | $2,33 | +1,75 % | $2,26 | $2,45 | $2,25 | 10,20K |
| 2026-05-27 | $2,29 | -4,58 % | $2,41 | $2,44 | $2,29 | 11,70K |
| 2026-05-26 | $2,40 | +1,27 % | $2,37 | $2,49 | $2,28 | 9,00K |