Markt geöffnet· · 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 | $1,96 | +0,50 % | $1,98 | $1,99 | $1,98 | 4,10K |
| 2026-10-01 | $1,95 | -2,50 % | $1,96 | $2,06 | $1,95 | 46,80K |
| 2026-09-30 | $2,00 | -3,85 % | $2,09 | $2,09 | $2,00 | 10,80K |
| 2026-09-29 | $2,08 | +3,48 % | $1,97 | $2,13 | $1,97 | 15,80K |
| 2026-09-28 | $2,01 | -3,83 % | $2,08 | $2,20 | $2,00 | 1,02M |
| 2026-09-25 | $2,09 | -2,34 % | $2,13 | $2,20 | $2,09 | 28,40K |
| 2026-09-24 | $2,14 | -2,28 % | $2,19 | $2,30 | $2,14 | 76,30K |
| 2026-09-23 | $2,19 | -5,19 % | $2,30 | $2,32 | $2,17 | 7,90K |
| 2026-09-22 | $2,31 | 0,00 % | $2,28 | $2,43 | $2,16 | 23,80K |
| 2026-09-21 | $2,31 | +2,67 % | $2,15 | $2,37 | $2,00 | 31,00K |
| 2026-09-18 | $2,25 | +1,35 % | $2,20 | $2,29 | $2,09 | 65,10K |
| 2026-09-17 | $2,22 | +2,78 % | $2,26 | $2,31 | $2,18 | 30,00K |
| 2026-09-16 | $2,16 | -8,09 % | $2,35 | $2,35 | $2,16 | 21,50K |
| 2026-09-15 | $2,35 | -4,08 % | $2,46 | $2,47 | $2,25 | 31,70K |
| 2026-09-14 | $2,45 | +10,36 % | $2,35 | $2,55 | $2,28 | 74,40K |
| 2026-09-11 | $2,22 | -11,20 % | $2,41 | $2,54 | $2,20 | 69,30K |
| 2026-09-10 | $2,50 | -2,72 % | $2,55 | $2,58 | $2,36 | 68,80K |
| 2026-09-09 | $2,57 | +2,80 % | $2,75 | $2,78 | $2,35 | 404,10K |
| 2026-09-08 | $2,50 | -8,42 % | $2,75 | $2,75 | $2,47 | 42,30K |
| 2026-09-04 | $2,73 | +1,49 % | $2,70 | $2,74 | $2,51 | 14,90K |
| 2026-09-03 | $2,69 | +2,67 % | $2,68 | $2,69 | $2,58 | 18,00K |
| 2026-09-02 | $2,62 | +4,80 % | $2,50 | $2,67 | $2,42 | 70,90K |
| 2026-09-01 | $2,50 | +3,31 % | $2,40 | $2,54 | $2,38 | 32,40K |
| 2026-08-31 | $2,42 | -1,63 % | $2,40 | $2,50 | $2,38 | 23,10K |
| 2026-08-28 | $2,46 | -2,38 % | $2,52 | $2,53 | $2,41 | 33,80K |
| 2026-08-27 | $2,52 | -4,18 % | $2,61 | $2,64 | $2,52 | 29,50K |
| 2026-08-26 | $2,63 | -2,59 % | $2,67 | $2,70 | $2,56 | 15,50K |
| 2026-08-25 | $2,70 | +2,66 % | $2,73 | $2,80 | $2,55 | 27,40K |
| 2026-08-24 | $2,63 | -8,36 % | $2,77 | $2,86 | $2,63 | 36,10K |
| 2026-08-21 | $2,87 | +8,30 % | $2,67 | $2,87 | $2,62 | 46,10K |
| 2026-08-20 | $2,65 | -2,57 % | $2,64 | $2,69 | $2,56 | 24,80K |
| 2026-08-19 | $2,72 | +3,82 % | $2,70 | $2,84 | $2,56 | 158,40K |
| 2026-08-18 | $2,62 | -8,07 % | $2,71 | $2,86 | $2,61 | 52,10K |
| 2026-08-17 | $2,85 | +1,79 % | $2,72 | $2,92 | $2,64 | 133,50K |
| 2026-08-14 | $2,80 | -1,75 % | $2,64 | $2,88 | $2,64 | 75,90K |
| 2026-08-13 | $2,85 | +1,06 % | $2,81 | $2,85 | $2,70 | 54,40K |
| 2026-08-12 | $2,82 | +1,44 % | $2,80 | $2,82 | $2,67 | 108,60K |
| 2026-08-11 | $2,78 | +4,12 % | $2,69 | $2,86 | $2,68 | 118,10K |
| 2026-08-10 | $2,67 | +11,25 % | $2,37 | $2,73 | $2,31 | 139,10K |
| 2026-08-07 | $2,40 | +2,13 % | $2,36 | $2,40 | $2,33 | 26,60K |
| 2026-08-06 | $2,35 | +5,38 % | $2,14 | $2,39 | $2,14 | 70,90K |
| 2026-08-05 | $2,23 | +4,21 % | $2,04 | $2,23 | $2,04 | 35,00K |
| 2026-08-04 | $2,14 | +3,88 % | $2,11 | $2,24 | $2,10 | 45,00K |
| 2026-08-03 | $2,06 | +3,00 % | $2,00 | $2,11 | $2,00 | 17,60K |
| 2026-07-31 | $2,00 | -1,96 % | $2,03 | $2,12 | $2,00 | 9,70K |
| 2026-07-30 | $2,04 | -1,45 % | $2,07 | $2,11 | $2,00 | 12,10K |
| 2026-07-29 | $2,07 | 0,00 % | $2,06 | $2,12 | $2,06 | 6,30K |
| 2026-07-28 | $2,07 | -1,43 % | $2,00 | $2,11 | $2,00 | 27,70K |
| 2026-07-27 | $2,10 | +1,45 % | $2,11 | $2,11 | $2,00 | 12,50K |
| 2026-07-24 | $2,07 | -0,96 % | $2,13 | $2,15 | $1,98 | 44,30K |
| 2026-07-23 | $2,09 | -3,69 % | $2,17 | $2,25 | $2,02 | 38,30K |
| 2026-07-22 | $2,17 | +3,83 % | $2,13 | $2,28 | $2,10 | 68,40K |
| 2026-07-21 | $2,09 | -4,13 % | $2,18 | $2,18 | $2,07 | 17,20K |
| 2026-07-20 | $2,18 | +2,35 % | $2,13 | $2,19 | $2,04 | 15,60K |
| 2026-07-17 | $2,13 | +7,58 % | $2,13 | $2,17 | $2,00 | 29,20K |
| 2026-07-16 | $1,98 | +1,54 % | $2,02 | $2,06 | $1,97 | 31,20K |
| 2026-07-15 | $1,95 | -6,70 % | $2,00 | $2,18 | $1,93 | 74,20K |
| 2026-07-14 | $2,09 | +1,95 % | $2,03 | $2,20 | $2,03 | 29,40K |
| 2026-07-13 | $2,05 | -4,21 % | $2,08 | $2,14 | $2,04 | 37,70K |
| 2026-07-10 | $2,14 | -2,73 % | $2,21 | $2,22 | $2,06 | 43,60K |
| 2026-07-09 | $2,20 | +10,00 % | $2,02 | $2,24 | $1,91 | 67,70K |
| 2026-07-08 | $2,00 | -7,83 % | $2,16 | $2,21 | $1,95 | 26,90K |
| 2026-07-07 | $2,17 | +11,28 % | $1,93 | $2,28 | $1,93 | 99,60K |
| 2026-07-06 | $1,95 | +2,63 % | $1,89 | $2,10 | $1,88 | 72,10K |
| 2026-07-02 | $1,90 | -1,04 % | $1,91 | $1,97 | $1,90 | 19,10K |
| 2026-07-01 | $1,92 | -1,03 % | $2,00 | $2,01 | $1,92 | 73,20K |
| 2026-06-30 | $1,94 | -1,52 % | $1,86 | $1,97 | $1,86 | 40,40K |
| 2026-06-29 | $1,97 | +8,84 % | $1,84 | $1,99 | $1,84 | 59,50K |
| 2026-06-26 | $1,81 | -0,55 % | $1,82 | $1,90 | $1,76 | 76,90K |
| 2026-06-25 | $1,82 | -1,09 % | $1,86 | $1,94 | $1,80 | 77,90K |
| 2026-06-24 | $1,84 | -4,17 % | $1,96 | $1,99 | $1,83 | 37,20K |
| 2026-06-23 | $1,92 | +1,59 % | $1,89 | $1,99 | $1,89 | 39,00K |
| 2026-06-22 | $1,89 | -10,00 % | $2,12 | $2,12 | $1,71 | 66,40K |
| 2026-06-18 | $2,10 | +6,06 % | $1,99 | $2,16 | $1,97 | 187,70K |
| 2026-06-17 | $1,98 | -2,94 % | $2,00 | $2,18 | $1,95 | 98,70K |
| 2026-06-16 | $2,04 | +6,81 % | $1,86 | $2,10 | $1,84 | 141,70K |
| 2026-06-15 | $1,91 | +3,80 % | $1,79 | $2,04 | $1,79 | 106,20K |
| 2026-06-12 | $1,84 | +1,66 % | $1,83 | $1,87 | $1,71 | 161,90K |
| 2026-06-11 | $1,81 | +4,02 % | $1,72 | $1,84 | $1,71 | 1,14M |
| 2026-06-10 | $1,74 | -1,69 % | $1,77 | $1,82 | $1,71 | 55,10K |
| 2026-06-09 | $1,77 | -6,84 % | $1,90 | $1,95 | $1,73 | 85,50K |
| 2026-06-08 | $1,90 | +1,06 % | $1,93 | $1,96 | $1,84 | 60,60K |
| 2026-06-05 | $1,88 | +1,08 % | $1,86 | $1,99 | $1,80 | 144,10K |
| 2026-06-04 | $1,86 | +3,91 % | $1,76 | $1,97 | $1,76 | 147,00K |
| 2026-06-03 | $1,79 | +1,70 % | $1,76 | $1,79 | $1,70 | 24,30K |
| 2026-06-02 | $1,76 | -2,76 % | $1,76 | $1,79 | $1,76 | 20,60K |
| 2026-06-01 | $1,81 | -1,63 % | $1,84 | $1,84 | $1,72 | 56,80K |
| 2026-05-29 | $1,84 | -5,64 % | $1,97 | $1,97 | $1,81 | 55,30K |
| 2026-05-28 | $1,95 | +8,33 % | $1,78 | $1,98 | $1,78 | 71,90K |
| 2026-05-27 | $1,80 | -6,25 % | $1,86 | $1,92 | $1,75 | 44,20K |