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 | $2,30 | -0,86 % | $2,32 | $2,56 | $2,18 | 40,80K |
| 2026-09-30 | $2,32 | -5,31 % | $2,48 | $2,58 | $2,32 | 23,40K |
| 2026-09-29 | $2,45 | +1,24 % | $2,47 | $2,52 | $2,41 | 21,20K |
| 2026-09-28 | $2,42 | -15,68 % | $2,89 | $2,94 | $2,41 | 63,90K |
| 2026-09-25 | $2,87 | -0,35 % | $2,92 | $3,09 | $2,80 | 19,50K |
| 2026-09-24 | $2,88 | +0,35 % | $2,85 | $3,04 | $2,71 | 36,00K |
| 2026-09-23 | $2,87 | -4,33 % | $3,06 | $3,12 | $2,87 | 33,20K |
| 2026-09-22 | $3,00 | -2,91 % | $3,12 | $3,29 | $2,99 | 21,50K |
| 2026-09-21 | $3,09 | -3,13 % | $3,21 | $3,27 | $3,04 | 16,60K |
| 2026-09-18 | $3,19 | +4,93 % | $3,31 | $3,42 | $3,03 | 102,40K |
| 2026-09-17 | $3,04 | -8,98 % | $3,20 | $3,28 | $2,97 | 41,00K |
| 2026-09-16 | $3,34 | -0,89 % | $3,36 | $3,43 | $3,21 | 32,20K |
| 2026-09-15 | $3,37 | -3,16 % | $3,45 | $3,45 | $3,00 | 69,30K |
| 2026-09-14 | $3,48 | -2,25 % | $3,55 | $3,67 | $3,41 | 36,90K |
| 2026-09-11 | $3,56 | +17,11 % | $3,08 | $3,70 | $3,08 | 119,30K |
| 2026-09-10 | $3,04 | +9,35 % | $2,79 | $3,09 | $2,71 | 68,60K |
| 2026-09-09 | $2,78 | -7,33 % | $3,02 | $3,12 | $2,77 | 25,50K |
| 2026-09-08 | $3,00 | +9,89 % | $2,79 | $3,32 | $2,68 | 108,60K |
| 2026-09-04 | $2,73 | +4,20 % | $2,63 | $2,86 | $2,63 | 16,30K |
| 2026-09-03 | $2,62 | +6,94 % | $2,46 | $2,68 | $2,46 | 30,70K |
| 2026-09-02 | $2,45 | -8,92 % | $2,75 | $2,77 | $2,43 | 24,20K |
| 2026-09-01 | $2,69 | -2,54 % | $2,70 | $2,79 | $2,67 | 16,90K |
| 2026-08-31 | $2,76 | -2,47 % | $2,86 | $2,93 | $2,70 | 38,90K |
| 2026-08-28 | $2,83 | +3,66 % | $2,72 | $2,93 | $2,55 | 47,90K |
| 2026-08-27 | $2,73 | -0,73 % | $2,72 | $2,87 | $2,46 | 31,50K |
| 2026-08-26 | $2,75 | -2,83 % | $2,78 | $2,84 | $2,60 | 35,70K |
| 2026-08-25 | $2,83 | +11,86 % | $2,56 | $3,00 | $2,51 | 115,30K |
| 2026-08-24 | $2,53 | +1,20 % | $2,47 | $2,65 | $2,46 | 41,30K |
| 2026-08-21 | $2,50 | -3,10 % | $2,39 | $2,63 | $2,39 | 54,00K |
| 2026-08-20 | $2,58 | +0,39 % | $2,53 | $2,67 | $2,51 | 44,70K |
| 2026-08-19 | $2,57 | +7,08 % | $2,37 | $2,68 | $2,37 | 76,90K |
| 2026-08-18 | $2,40 | -2,83 % | $2,49 | $2,55 | $2,31 | 46,50K |
| 2026-08-17 | $2,47 | -1,98 % | $2,55 | $2,55 | $2,25 | 54,40K |
| 2026-08-14 | $2,52 | +3,92 % | $2,45 | $2,53 | $2,36 | 50,70K |
| 2026-08-13 | $2,42 | -0,21 % | $2,48 | $2,49 | $2,33 | 44,60K |
| 2026-08-12 | $2,43 | -1,22 % | $2,49 | $2,49 | $2,31 | 65,40K |
| 2026-08-11 | $2,46 | -1,60 % | $2,50 | $2,56 | $2,36 | 117,20K |
| 2026-08-10 | $2,50 | -1,19 % | $2,50 | $2,81 | $2,28 | 652,90K |
| 2026-08-07 | $2,53 | -2,32 % | $2,59 | $2,59 | $2,40 | 56,80K |
| 2026-08-06 | $2,59 | -2,26 % | $2,59 | $2,69 | $2,55 | 51,20K |
| 2026-08-05 | $2,65 | -12,25 % | $3,01 | $3,01 | $2,53 | 104,20K |
| 2026-08-04 | $3,02 | +3,07 % | $2,84 | $3,05 | $2,60 | 151,50K |
| 2026-08-03 | $2,93 | -14,58 % | $3,15 | $3,24 | $2,73 | 198,90K |
| 2026-07-31 | $3,43 | +12,90 % | $3,29 | $3,50 | $3,08 | 136,27K |
| 2026-07-30 | $3,04 | -22,50 % | $3,92 | $4,80 | $2,90 | 416,61K |
| 2026-07-29 | $3,92 | -3,78 % | $4,08 | $4,26 | $3,85 | 85,50K |
| 2026-07-28 | $4,07 | -7,47 % | $4,21 | $4,48 | $4,00 | 90,47K |
| 2026-07-27 | $4,40 | -0,16 % | $4,37 | $4,48 | $4,14 | 63,20K |
| 2026-07-24 | $4,41 | +3,45 % | $4,34 | $4,72 | $4,20 | 79,64K |
| 2026-07-23 | $4,26 | -8,01 % | $4,55 | $4,62 | $4,06 | 76,69K |
| 2026-07-22 | $4,63 | -10,42 % | $5,10 | $5,18 | $4,55 | 163,17K |
| 2026-07-21 | $5,17 | -5,38 % | $5,30 | $5,74 | $5,08 | 52,44K |
| 2026-07-20 | $5,47 | -6,91 % | $5,87 | $5,95 | $5,39 | 18,91K |
| 2026-07-17 | $5,87 | +9,39 % | $5,40 | $5,87 | $5,12 | 43,00K |
| 2026-07-16 | $5,37 | -2,91 % | $5,43 | $5,88 | $5,18 | 126,16K |
| 2026-07-15 | $5,53 | -0,50 % | $5,44 | $5,60 | $5,22 | 19,99K |
| 2026-07-14 | $5,56 | -3,29 % | $5,45 | $5,88 | $5,04 | 55,89K |
| 2026-07-13 | $5,75 | +4,45 % | $5,34 | $5,91 | $5,18 | 658,31K |
| 2026-07-10 | $5,50 | -4,73 % | $5,60 | $5,75 | $5,32 | 28,47K |
| 2026-07-09 | $5,78 | +3,25 % | $5,65 | $5,86 | $5,25 | 19,61K |
| 2026-07-08 | $5,59 | +6,11 % | $5,36 | $5,60 | $5,07 | 23,27K |
| 2026-07-07 | $5,27 | -5,88 % | $5,53 | $5,74 | $4,51 | 189,41K |
| 2026-07-06 | $5,60 | -9,09 % | $6,09 | $6,30 | $5,46 | 37,87K |
| 2026-07-02 | $6,16 | -5,27 % | $6,38 | $6,86 | $5,99 | 23,67K |
| 2026-07-01 | $6,50 | -0,11 % | $6,19 | $6,72 | $5,61 | 50,40K |
| 2026-06-30 | $6,51 | +3,33 % | $6,16 | $6,51 | $6,02 | 21,83K |
| 2026-06-29 | $6,30 | -1,21 % | $6,37 | $7,00 | $5,99 | 43,20K |
| 2026-06-26 | $6,38 | +5,56 % | $6,01 | $6,63 | $5,95 | 94,53K |
| 2026-06-25 | $6,04 | -5,68 % | $6,30 | $6,61 | $5,98 | 48,41K |
| 2026-06-24 | $6,41 | +11,18 % | $5,89 | $7,63 | $5,78 | 202,20K |
| 2026-06-23 | $5,76 | -9,26 % | $6,16 | $6,86 | $5,46 | 85,16K |
| 2026-06-22 | $6,35 | -12,79 % | $7,21 | $7,35 | $6,30 | 158,86K |
| 2026-06-18 | $7,28 | -0,95 % | $7,00 | $8,33 | $7,00 | 242,63K |
| 2026-06-17 | $7,35 | -8,70 % | $8,05 | $8,47 | $7,21 | 176,56K |
| 2026-06-16 | $8,05 | -6,50 % | $8,19 | $8,82 | $8,05 | 93,79K |
| 2026-06-15 | $8,61 | +1,65 % | $8,26 | $8,89 | $7,56 | 151,89K |
| 2026-06-12 | $8,47 | -20,92 % | $10,64 | $10,64 | $7,63 | 244,56K |
| 2026-06-11 | $10,71 | +10,07 % | $10,22 | $11,10 | $9,31 | 281,06K |
| 2026-06-10 | $9,73 | -20,57 % | $10,92 | $11,41 | $9,17 | 354,57K |
| 2026-06-09 | $12,25 | +4,79 % | $11,62 | $12,60 | $9,73 | 327,23K |
| 2026-06-08 | $11,69 | +1,21 % | $11,90 | $11,90 | $10,29 | 170,59K |
| 2026-06-05 | $11,55 | -6,25 % | $12,32 | $12,88 | $10,57 | 291,73K |
| 2026-06-04 | $12,32 | -2,76 % | $12,81 | $14,35 | $12,32 | 204,23K |
| 2026-06-03 | $12,67 | +4,02 % | $12,53 | $13,45 | $11,20 | 289,84K |
| 2026-06-02 | $12,18 | +2,35 % | $11,97 | $12,46 | $11,34 | 79,01K |
| 2026-06-01 | $11,90 | +0,59 % | $12,67 | $13,72 | $11,34 | 263,87K |
| 2026-05-29 | $11,83 | +3,05 % | $11,62 | $12,46 | $10,29 | 135,01K |
| 2026-05-28 | $11,48 | +4,46 % | $10,50 | $11,69 | $10,43 | 131,79K |
| 2026-05-27 | $10,99 | +12,14 % | $11,69 | $11,83 | $10,22 | 191,24K |
| 2026-05-26 | $9,80 | -26,70 % | $12,95 | $13,09 | $9,45 | 374,04K |