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 | $0,69 | -11,05 % | $0,78 | $0,78 | $0,67 | 129,30K |
| 2026-09-30 | $0,77 | -1,78 % | $0,81 | $0,83 | $0,77 | 47,20K |
| 2026-09-29 | $0,79 | -3,79 % | $0,81 | $0,81 | $0,78 | 38,00K |
| 2026-09-28 | $0,82 | -2,97 % | $0,84 | $0,85 | $0,82 | 37,40K |
| 2026-09-25 | $0,84 | +5,37 % | $0,84 | $0,86 | $0,80 | 131,50K |
| 2026-09-24 | $0,80 | -8,68 % | $0,87 | $0,88 | $0,78 | 190,50K |
| 2026-09-23 | $0,88 | -3,31 % | $0,90 | $0,93 | $0,87 | 94,60K |
| 2026-09-22 | $0,91 | -0,33 % | $0,93 | $0,96 | $0,86 | 400,10K |
| 2026-09-21 | $0,91 | +1,00 % | $0,89 | $0,97 | $0,86 | 219,20K |
| 2026-09-18 | $0,90 | +7,02 % | $0,82 | $0,90 | $0,82 | 157,60K |
| 2026-09-17 | $0,84 | -18,35 % | $1,01 | $1,01 | $0,84 | 355,40K |
| 2026-09-16 | $1,03 | 0,00 % | $1,02 | $1,06 | $1,01 | 124,60K |
| 2026-09-15 | $1,03 | -3,74 % | $1,07 | $1,07 | $1,02 | 86,10K |
| 2026-09-14 | $1,07 | +0,94 % | $1,05 | $1,08 | $1,05 | 62,80K |
| 2026-09-11 | $1,06 | -1,85 % | $1,10 | $1,12 | $1,05 | 96,70K |
| 2026-09-10 | $1,08 | -3,57 % | $1,14 | $1,14 | $1,08 | 144,00K |
| 2026-09-09 | $1,12 | -2,61 % | $1,14 | $1,15 | $1,11 | 87,10K |
| 2026-09-08 | $1,15 | +0,88 % | $1,18 | $1,24 | $1,13 | 288,10K |
| 2026-09-04 | $1,14 | +2,70 % | $1,14 | $1,14 | $1,11 | 81,30K |
| 2026-09-03 | $1,11 | -5,13 % | $1,17 | $1,17 | $1,11 | 126,60K |
| 2026-09-02 | $1,17 | +3,54 % | $1,14 | $1,19 | $1,12 | 129,20K |
| 2026-09-01 | $1,13 | +0,89 % | $1,12 | $1,15 | $1,11 | 102,40K |
| 2026-08-31 | $1,12 | -2,61 % | $1,14 | $1,23 | $1,11 | 362,60K |
| 2026-08-28 | $1,15 | -9,45 % | $1,28 | $1,28 | $1,14 | 446,00K |
| 2026-08-27 | $1,27 | +2,42 % | $1,25 | $1,30 | $1,18 | 1,02M |
| 2026-08-26 | $1,24 | +8,77 % | $1,30 | $1,31 | $1,01 | 9,36M |
| 2026-08-25 | $1,14 | -1,72 % | $1,15 | $1,17 | $1,12 | 52,50K |
| 2026-08-24 | $1,16 | 0,00 % | $1,17 | $1,17 | $1,12 | 83,90K |
| 2026-08-21 | $1,16 | 0,00 % | $1,15 | $1,17 | $1,14 | 98,80K |
| 2026-08-20 | $1,16 | -0,85 % | $1,16 | $1,16 | $1,11 | 136,90K |
| 2026-08-19 | $1,17 | +4,46 % | $1,19 | $1,23 | $1,09 | 504,60K |
| 2026-08-18 | $1,12 | 0,00 % | $1,10 | $1,18 | $1,08 | 126,20K |
| 2026-08-17 | $1,12 | -2,61 % | $1,17 | $1,20 | $1,03 | 344,50K |
| 2026-08-14 | $1,15 | -4,17 % | $1,18 | $1,21 | $1,14 | 104,40K |
| 2026-08-13 | $1,20 | -0,83 % | $1,21 | $1,21 | $1,16 | 182,20K |
| 2026-08-12 | $1,21 | -1,63 % | $1,22 | $1,25 | $1,20 | 117,60K |
| 2026-08-11 | $1,23 | +0,82 % | $1,21 | $1,25 | $1,17 | 202,40K |
| 2026-08-10 | $1,22 | -0,81 % | $1,20 | $1,24 | $1,19 | 345,60K |
| 2026-08-07 | $1,23 | -12,14 % | $1,50 | $1,50 | $1,12 | 11,23M |
| 2026-08-06 | $1,40 | +5,26 % | $1,36 | $1,47 | $1,32 | 253,70K |
| 2026-08-05 | $1,33 | +1,53 % | $1,33 | $1,39 | $1,21 | 253,90K |
| 2026-08-04 | $1,31 | +11,97 % | $1,22 | $1,52 | $1,16 | 2,41M |
| 2026-08-03 | $1,17 | 0,00 % | $1,17 | $1,21 | $1,12 | 78,50K |
| 2026-07-31 | $1,17 | -4,88 % | $1,24 | $1,24 | $1,15 | 87,70K |
| 2026-07-30 | $1,23 | 0,00 % | $1,33 | $1,34 | $1,10 | 1,23M |
| 2026-07-29 | $1,23 | -13,99 % | $1,43 | $1,44 | $1,23 | 74,50K |
| 2026-07-28 | $1,43 | -6,54 % | $1,55 | $1,57 | $1,41 | 85,60K |
| 2026-07-27 | $1,53 | -7,83 % | $1,69 | $1,69 | $1,44 | 80,50K |
| 2026-07-24 | $1,66 | -2,92 % | $1,71 | $1,76 | $1,66 | 23,40K |
| 2026-07-23 | $1,71 | -5,52 % | $1,77 | $1,79 | $1,70 | 29,40K |
| 2026-07-22 | $1,81 | +3,43 % | $1,75 | $1,84 | $1,75 | 24,10K |
| 2026-07-21 | $1,75 | +1,16 % | $1,77 | $1,88 | $1,72 | 81,20K |
| 2026-07-20 | $1,73 | -3,89 % | $1,80 | $1,87 | $1,70 | 108,10K |
| 2026-07-17 | $1,80 | -1,64 % | $1,83 | $1,84 | $1,80 | 38,80K |
| 2026-07-16 | $1,83 | -1,61 % | $1,87 | $1,90 | $1,83 | 63,90K |
| 2026-07-15 | $1,86 | -3,12 % | $1,92 | $1,94 | $1,85 | 44,70K |
| 2026-07-14 | $1,92 | -1,54 % | $1,95 | $1,96 | $1,91 | 50,70K |
| 2026-07-13 | $1,95 | -6,70 % | $2,05 | $2,06 | $1,95 | 61,60K |
| 2026-07-10 | $2,09 | -2,34 % | $2,10 | $2,13 | $2,09 | 20,80K |
| 2026-07-09 | $2,14 | +0,94 % | $2,08 | $2,14 | $2,08 | 31,90K |
| 2026-07-08 | $2,12 | +1,92 % | $2,06 | $2,15 | $2,05 | 46,80K |
| 2026-07-07 | $2,08 | -4,59 % | $2,12 | $2,13 | $2,07 | 50,20K |
| 2026-07-06 | $2,18 | +3,32 % | $2,09 | $2,18 | $2,04 | 51,20K |
| 2026-07-02 | $2,11 | -3,21 % | $2,15 | $2,20 | $2,10 | 51,10K |
| 2026-07-01 | $2,18 | +3,81 % | $2,06 | $2,22 | $2,06 | 72,00K |
| 2026-06-30 | $2,10 | -0,47 % | $2,13 | $2,15 | $2,05 | 40,50K |
| 2026-06-29 | $2,11 | -3,21 % | $2,18 | $2,18 | $2,06 | 84,10K |
| 2026-06-26 | $2,18 | +1,87 % | $2,16 | $2,18 | $2,05 | 70,00K |
| 2026-06-25 | $2,14 | +4,90 % | $2,06 | $2,30 | $2,04 | 667,00K |
| 2026-06-24 | $2,04 | 0,00 % | $2,02 | $2,10 | $2,01 | 71,30K |
| 2026-06-23 | $2,04 | -0,49 % | $2,00 | $2,14 | $2,00 | 65,30K |
| 2026-06-22 | $2,05 | -3,76 % | $2,06 | $2,13 | $2,03 | 82,40K |
| 2026-06-18 | $2,13 | +0,47 % | $2,08 | $2,16 | $2,06 | 58,80K |
| 2026-06-17 | $2,12 | -0,93 % | $2,12 | $2,17 | $2,06 | 71,50K |
| 2026-06-16 | $2,14 | -6,14 % | $2,26 | $2,29 | $2,12 | 85,40K |
| 2026-06-15 | $2,28 | +2,70 % | $2,21 | $2,34 | $2,16 | 114,90K |
| 2026-06-12 | $2,22 | -6,33 % | $2,34 | $2,45 | $2,22 | 119,20K |
| 2026-06-11 | $2,37 | +10,75 % | $2,16 | $2,54 | $2,11 | 380,60K |
| 2026-06-10 | $2,14 | -6,14 % | $2,26 | $2,26 | $2,01 | 192,00K |
| 2026-06-09 | $2,28 | -6,17 % | $2,32 | $2,35 | $2,06 | 271,00K |
| 2026-06-08 | $2,43 | -1,22 % | $2,46 | $2,46 | $2,34 | 203,00K |
| 2026-06-05 | $2,46 | -4,28 % | $2,47 | $2,54 | $2,45 | 283,00K |
| 2026-06-04 | $2,57 | -3,38 % | $2,50 | $2,68 | $2,50 | 475,30K |
| 2026-06-03 | $2,66 | +2,31 % | $2,47 | $2,70 | $2,35 | 861,10K |
| 2026-06-02 | $2,60 | +8,79 % | $2,89 | $3,05 | $2,45 | 13,31M |
| 2026-06-01 | $2,39 | -5,91 % | $2,58 | $2,66 | $2,11 | 468,40K |
| 2026-05-29 | $2,54 | -19,87 % | $3,01 | $3,04 | $2,50 | 673,53K |
| 2026-05-28 | $3,17 | -25,24 % | $3,77 | $3,77 | $2,94 | 1,06M |
| 2026-05-27 | $4,24 | +1,68 % | $4,01 | $4,51 | $4,01 | 530,58K |
| 2026-05-26 | $4,17 | -13,31 % | $4,45 | $4,55 | $4,15 | 818,44K |