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 | $1,57 | +1,62 % | $1,58 | $1,66 | $1,54 | 15,50K |
| 2026-10-01 | $1,54 | -8,04 % | $1,67 | $1,74 | $1,52 | 16,70K |
| 2026-09-30 | $1,68 | +3,07 % | $1,75 | $1,75 | $1,64 | 6,70K |
| 2026-09-29 | $1,63 | -4,68 % | $1,73 | $1,81 | $1,60 | 11,00K |
| 2026-09-28 | $1,71 | +1,18 % | $1,71 | $1,79 | $1,63 | 40,40K |
| 2026-09-25 | $1,69 | +2,42 % | $1,60 | $1,70 | $1,60 | 14,80K |
| 2026-09-24 | $1,65 | -1,79 % | $1,62 | $1,74 | $1,62 | 25,60K |
| 2026-09-23 | $1,68 | -5,08 % | $1,84 | $2,39 | $1,62 | 421,00K |
| 2026-09-22 | $1,77 | +0,57 % | $1,87 | $1,91 | $1,71 | 57,30K |
| 2026-09-21 | $1,76 | +6,67 % | $1,67 | $1,97 | $1,67 | 66,20K |
| 2026-09-18 | $1,65 | -4,07 % | $2,00 | $2,00 | $1,65 | 30,80K |
| 2026-09-17 | $1,72 | +2,38 % | $1,70 | $1,72 | $1,63 | 58,10K |
| 2026-09-16 | $1,68 | +5,00 % | $1,66 | $1,71 | $1,58 | 18,70K |
| 2026-09-15 | $1,60 | -3,03 % | $1,65 | $1,70 | $1,60 | 16,90K |
| 2026-09-14 | $1,65 | -2,37 % | $1,65 | $1,72 | $1,65 | 20,40K |
| 2026-09-11 | $1,69 | 0,00 % | $1,68 | $1,74 | $1,63 | 11,40K |
| 2026-09-10 | $1,69 | -5,06 % | $1,72 | $1,83 | $1,69 | 25,50K |
| 2026-09-09 | $1,78 | -5,82 % | $1,86 | $1,95 | $1,75 | 30,60K |
| 2026-09-08 | $1,89 | -8,25 % | $1,98 | $2,03 | $1,88 | 37,70K |
| 2026-09-04 | $2,06 | -4,41 % | $2,18 | $2,18 | $2,05 | 10,40K |
| 2026-09-03 | $2,15 | +7,21 % | $2,27 | $2,27 | $2,02 | 70,00K |
| 2026-09-02 | $2,01 | -2,43 % | $2,06 | $2,12 | $2,01 | 22,50K |
| 2026-09-01 | $2,06 | -1,90 % | $2,08 | $2,35 | $2,04 | 97,60K |
| 2026-08-31 | $2,10 | -3,67 % | $2,10 | $2,28 | $1,83 | 834,50K |
| 2026-08-28 | $2,18 | -4,39 % | $2,24 | $2,35 | $2,09 | 37,70K |
| 2026-08-27 | $2,28 | -2,56 % | $2,35 | $2,41 | $2,27 | 27,40K |
| 2026-08-26 | $2,34 | -7,51 % | $2,58 | $2,58 | $2,24 | 24,00K |
| 2026-08-25 | $2,53 | -6,30 % | $2,74 | $2,87 | $2,40 | 136,70K |
| 2026-08-24 | $2,70 | -5,92 % | $2,90 | $2,91 | $2,65 | 76,50K |
| 2026-08-21 | $2,87 | -3,37 % | $2,90 | $3,00 | $2,87 | 40,40K |
| 2026-08-20 | $2,97 | -7,48 % | $3,12 | $3,28 | $2,87 | 45,50K |
| 2026-08-19 | $3,21 | -0,93 % | $3,27 | $3,49 | $3,03 | 76,00K |
| 2026-08-18 | $3,24 | +2,53 % | $3,00 | $3,37 | $3,00 | 22,10K |
| 2026-08-17 | $3,16 | -3,66 % | $3,36 | $3,50 | $2,94 | 81,30K |
| 2026-08-14 | $3,28 | -5,75 % | $3,50 | $3,70 | $3,21 | 41,00K |
| 2026-08-13 | $3,48 | +3,26 % | $3,42 | $3,50 | $3,30 | 24,00K |
| 2026-08-12 | $3,37 | -1,75 % | $3,40 | $3,61 | $3,32 | 21,60K |
| 2026-08-11 | $3,43 | -11,60 % | $3,90 | $3,98 | $3,43 | 24,10K |
| 2026-08-10 | $3,88 | -2,02 % | $3,91 | $4,26 | $3,88 | 20,00K |
| 2026-08-07 | $3,96 | -7,26 % | $4,00 | $4,31 | $3,96 | 28,60K |
| 2026-08-06 | $4,27 | +0,47 % | $4,30 | $4,30 | $3,99 | 13,40K |
| 2026-08-05 | $4,25 | -4,49 % | $4,54 | $4,54 | $4,25 | 8,40K |
| 2026-08-04 | $4,45 | +5,45 % | $4,38 | $4,72 | $4,38 | 14,50K |
| 2026-08-03 | $4,22 | -7,46 % | $4,52 | $4,62 | $4,22 | 10,70K |
| 2026-07-31 | $4,56 | -13,14 % | $5,13 | $5,37 | $4,47 | 30,10K |
| 2026-07-30 | $5,25 | +5,85 % | $5,06 | $5,51 | $5,00 | 10,30K |
| 2026-07-29 | $4,96 | -0,80 % | $4,85 | $5,31 | $4,80 | 5,20K |
| 2026-07-28 | $5,00 | -8,26 % | $5,80 | $6,00 | $4,50 | 42,50K |
| 2026-07-27 | $5,45 | -8,09 % | $5,89 | $6,13 | $5,40 | 24,00K |
| 2026-07-24 | $5,93 | -18,21 % | $6,45 | $6,69 | $5,85 | 24,60K |
| 2026-07-23 | $7,25 | -13,69 % | $7,83 | $7,97 | $7,25 | 13,70K |
| 2026-07-22 | $8,40 | 0,00 % | $8,40 | $8,40 | $8,40 | 0 |
| 2026-07-21 | $8,40 | -3,78 % | $8,53 | $8,97 | $8,04 | 10,80K |
| 2026-07-20 | $8,73 | +3,56 % | $8,68 | $8,88 | $8,45 | 14,40K |
| 2026-07-17 | $8,43 | +1,93 % | $8,47 | $8,99 | $8,12 | 5,70K |
| 2026-07-16 | $8,27 | -4,89 % | $8,46 | $8,74 | $8,27 | 6,40K |
| 2026-07-15 | $8,69 | +1,34 % | $8,85 | $9,40 | $8,44 | 17,70K |
| 2026-07-14 | $8,58 | +0,23 % | $8,45 | $8,65 | $8,01 | 17,20K |
| 2026-07-13 | $8,56 | -3,06 % | $8,79 | $9,12 | $7,94 | 25,20K |
| 2026-07-10 | $8,83 | -7,97 % | $9,49 | $10,69 | $8,48 | 59,60K |
| 2026-07-09 | $9,60 | +21,84 % | $7,96 | $9,94 | $7,76 | 66,80K |
| 2026-07-08 | $7,88 | -6,69 % | $8,54 | $8,54 | $7,30 | 34,20K |
| 2026-07-07 | $8,44 | +8,62 % | $7,59 | $8,50 | $7,59 | 22,80K |
| 2026-07-06 | $7,77 | -9,76 % | $8,90 | $8,90 | $7,30 | 51,90K |
| 2026-07-02 | $8,61 | +12,55 % | $7,74 | $8,79 | $7,62 | 51,30K |
| 2026-07-01 | $7,65 | +23,19 % | $6,25 | $7,97 | $6,15 | 69,20K |
| 2026-06-30 | $6,21 | +18,51 % | $5,15 | $6,30 | $4,97 | 51,50K |
| 2026-06-29 | $5,24 | +5,43 % | $4,85 | $5,40 | $4,85 | 15,30K |
| 2026-06-26 | $4,97 | +9,23 % | $4,76 | $5,17 | $4,57 | 16,50K |
| 2026-06-25 | $4,55 | -7,05 % | $4,80 | $5,01 | $4,07 | 29,60K |
| 2026-06-24 | $4,89 | +0,82 % | $5,26 | $5,30 | $4,70 | 11,50K |
| 2026-06-23 | $4,86 | -2,90 % | $4,83 | $4,94 | $4,60 | 5,50K |
| 2026-06-22 | $5,00 | +6,38 % | $4,70 | $5,18 | $4,35 | 11,60K |
| 2026-06-18 | $4,70 | -12,15 % | $5,28 | $5,45 | $4,70 | 31,70K |
| 2026-06-17 | $5,35 | -3,43 % | $5,30 | $5,87 | $5,09 | 21,30K |
| 2026-06-16 | $5,54 | +1,28 % | $5,47 | $5,64 | $5,41 | 12,10K |
| 2026-06-15 | $5,47 | +2,63 % | $5,18 | $6,00 | $5,02 | 38,30K |
| 2026-06-12 | $5,33 | -6,33 % | $5,30 | $5,50 | $5,30 | 5,80K |
| 2026-06-11 | $5,69 | +3,27 % | $5,27 | $5,82 | $5,17 | 8,40K |
| 2026-06-10 | $5,51 | +10,64 % | $4,94 | $5,58 | $4,57 | 18,80K |
| 2026-06-09 | $4,98 | -2,16 % | $5,14 | $5,20 | $4,87 | 20,50K |
| 2026-06-08 | $5,09 | -9,11 % | $5,43 | $5,68 | $4,50 | 86,20K |
| 2026-06-05 | $5,60 | -4,11 % | $5,76 | $6,30 | $5,52 | 99,90K |
| 2026-06-04 | $5,84 | +15,87 % | $5,07 | $5,99 | $4,65 | 133,90K |
| 2026-06-03 | $5,04 | -4,64 % | $4,25 | $5,34 | $3,82 | 2,33M |
| 2026-06-02 | $5,28 | -2,76 % | $5,45 | $5,59 | $5,22 | 15,50K |
| 2026-06-01 | $5,43 | +5,74 % | $5,38 | $5,75 | $5,25 | 10,30K |
| 2026-05-29 | $5,14 | -2,84 % | $5,45 | $5,45 | $5,12 | 8,80K |
| 2026-05-28 | $5,29 | +3,93 % | $5,11 | $5,70 | $5,11 | 20,50K |
| 2026-05-27 | $5,09 | -5,57 % | $5,20 | $5,93 | $5,01 | 19,90K |