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 | $2,04 | -2,39 % | $2,05 | $2,06 | $2,02 | 6,69K |
| 2026-09-30 | $2,09 | +3,98 % | $2,01 | $2,12 | $2,01 | 11,50K |
| 2026-09-29 | $2,01 | -0,50 % | $2,08 | $2,08 | $2,01 | 4,30K |
| 2026-09-28 | $2,02 | -0,98 % | $2,02 | $2,04 | $2,01 | 6,90K |
| 2026-09-25 | $2,04 | -3,32 % | $2,09 | $2,09 | $2,00 | 12,80K |
| 2026-09-24 | $2,11 | +2,43 % | $2,14 | $2,14 | $2,07 | 5,40K |
| 2026-09-23 | $2,06 | -3,29 % | $2,13 | $2,20 | $2,06 | 13,90K |
| 2026-09-22 | $2,13 | +0,47 % | $2,13 | $2,17 | $2,12 | 10,40K |
| 2026-09-21 | $2,12 | +1,68 % | $2,12 | $2,20 | $2,12 | 17,00K |
| 2026-09-18 | $2,09 | +0,72 % | $2,07 | $2,16 | $2,07 | 92,10K |
| 2026-09-17 | $2,07 | +2,48 % | $2,08 | $2,08 | $2,04 | 7,20K |
| 2026-09-16 | $2,02 | +1,51 % | $2,04 | $2,04 | $2,00 | 10,90K |
| 2026-09-15 | $1,99 | -0,50 % | $1,97 | $2,02 | $1,96 | 25,50K |
| 2026-09-14 | $2,00 | -1,48 % | $2,04 | $2,06 | $1,99 | 31,80K |
| 2026-09-11 | $2,03 | -0,98 % | $2,05 | $2,06 | $2,00 | 26,40K |
| 2026-09-10 | $2,05 | +2,50 % | $2,00 | $2,06 | $2,00 | 72,10K |
| 2026-09-09 | $2,00 | -0,50 % | $2,01 | $2,06 | $2,00 | 8,30K |
| 2026-09-08 | $2,01 | -0,50 % | $2,00 | $2,04 | $1,98 | 64,10K |
| 2026-09-04 | $2,02 | +2,02 % | $2,00 | $2,05 | $1,97 | 10,50K |
| 2026-09-03 | $1,98 | -1,49 % | $2,03 | $2,06 | $1,98 | 15,30K |
| 2026-09-02 | $2,01 | -3,37 % | $2,01 | $2,18 | $1,97 | 15,40K |
| 2026-09-01 | $2,08 | -1,89 % | $2,09 | $2,16 | $2,08 | 14,70K |
| 2026-08-31 | $2,12 | +2,42 % | $2,08 | $2,18 | $2,08 | 9,50K |
| 2026-08-28 | $2,07 | +1,97 % | $2,07 | $2,09 | $2,05 | 23,10K |
| 2026-08-27 | $2,03 | -2,87 % | $2,11 | $2,20 | $1,98 | 51,40K |
| 2026-08-26 | $2,09 | -4,13 % | $2,18 | $2,18 | $2,09 | 7,30K |
| 2026-08-25 | $2,18 | 0,00 % | $2,12 | $2,21 | $2,12 | 17,80K |
| 2026-08-24 | $2,18 | +1,87 % | $2,14 | $2,21 | $2,06 | 19,40K |
| 2026-08-21 | $2,14 | +1,90 % | $2,09 | $2,16 | $2,09 | 14,50K |
| 2026-08-20 | $2,10 | +5,53 % | $1,99 | $2,10 | $1,99 | 30,90K |
| 2026-08-19 | $1,99 | +3,11 % | $2,04 | $2,05 | $1,98 | 26,30K |
| 2026-08-18 | $1,93 | -1,03 % | $2,00 | $2,00 | $1,91 | 9,50K |
| 2026-08-17 | $1,95 | -0,51 % | $1,94 | $2,03 | $1,94 | 26,90K |
| 2026-08-14 | $1,96 | -2,49 % | $2,01 | $2,05 | $1,96 | 13,50K |
| 2026-08-13 | $2,01 | -0,50 % | $2,03 | $2,07 | $1,91 | 35,80K |
| 2026-08-12 | $2,02 | +1,51 % | $2,00 | $2,05 | $1,97 | 27,70K |
| 2026-08-11 | $1,99 | -1,00 % | $1,89 | $2,06 | $1,89 | 39,50K |
| 2026-08-10 | $2,01 | -2,90 % | $2,05 | $2,05 | $1,93 | 30,90K |
| 2026-08-07 | $2,07 | +3,50 % | $2,00 | $2,20 | $1,85 | 61,40K |
| 2026-08-06 | $2,00 | 0,00 % | $1,99 | $2,00 | $1,93 | 16,80K |
| 2026-08-05 | $2,00 | +3,63 % | $1,91 | $2,01 | $1,89 | 58,00K |
| 2026-08-04 | $1,93 | -8,10 % | $2,09 | $2,15 | $1,93 | 87,20K |
| 2026-08-03 | $2,10 | +2,94 % | $1,98 | $2,19 | $1,98 | 15,30K |
| 2026-07-31 | $2,04 | -2,86 % | $2,09 | $2,13 | $2,01 | 24,70K |
| 2026-07-30 | $2,10 | +2,44 % | $2,06 | $2,18 | $1,97 | 79,00K |
| 2026-07-29 | $2,05 | +0,99 % | $2,01 | $2,14 | $2,01 | 11,20K |
| 2026-07-28 | $2,03 | -0,98 % | $2,05 | $2,05 | $1,98 | 26,10K |
| 2026-07-27 | $2,05 | 0,00 % | $2,05 | $2,21 | $1,95 | 76,80K |
| 2026-07-24 | $2,05 | -5,53 % | $2,17 | $2,25 | $1,99 | 18,90K |
| 2026-07-23 | $2,17 | +4,33 % | $2,08 | $2,18 | $1,98 | 20,70K |
| 2026-07-22 | $2,08 | -8,37 % | $2,26 | $2,30 | $2,06 | 23,60K |
| 2026-07-21 | $2,27 | +8,10 % | $2,09 | $2,30 | $2,09 | 91,80K |
| 2026-07-20 | $2,10 | +2,44 % | $1,96 | $2,14 | $1,92 | 27,40K |
| 2026-07-17 | $2,05 | -6,82 % | $2,18 | $2,18 | $2,00 | 19,50K |
| 2026-07-16 | $2,20 | +1,85 % | $2,19 | $2,30 | $2,15 | 16,20K |
| 2026-07-15 | $2,16 | +9,09 % | $1,99 | $2,29 | $1,97 | 77,60K |
| 2026-07-14 | $1,98 | +3,13 % | $1,91 | $2,04 | $1,90 | 52,20K |
| 2026-07-13 | $1,92 | -2,54 % | $1,97 | $2,03 | $1,92 | 31,10K |
| 2026-07-10 | $1,97 | -4,37 % | $2,04 | $2,06 | $1,94 | 15,90K |
| 2026-07-09 | $2,06 | +0,49 % | $2,05 | $2,12 | $1,99 | 48,00K |
| 2026-07-08 | $2,05 | +1,99 % | $2,01 | $2,06 | $1,92 | 13,70K |
| 2026-07-07 | $2,01 | -3,83 % | $2,09 | $2,12 | $1,85 | 7,80K |
| 2026-07-06 | $2,09 | +4,50 % | $1,98 | $2,11 | $1,79 | 60,00K |
| 2026-07-02 | $2,00 | -1,48 % | $2,01 | $2,09 | $1,95 | 26,00K |
| 2026-07-01 | $2,03 | +11,54 % | $1,82 | $2,06 | $1,82 | 24,30K |
| 2026-06-30 | $1,82 | +0,55 % | $1,78 | $1,91 | $1,77 | 39,80K |
| 2026-06-29 | $1,81 | +0,56 % | $1,81 | $1,85 | $1,76 | 12,20K |
| 2026-06-26 | $1,80 | 0,00 % | $1,78 | $1,81 | $1,74 | 46,30K |
| 2026-06-25 | $1,80 | 0,00 % | $1,80 | $1,85 | $1,80 | 32,30K |
| 2026-06-24 | $1,80 | -2,17 % | $1,85 | $1,87 | $1,80 | 29,20K |
| 2026-06-23 | $1,84 | -0,54 % | $1,84 | $1,86 | $1,84 | 22,50K |
| 2026-06-22 | $1,85 | +5,71 % | $1,83 | $1,85 | $1,73 | 66,20K |
| 2026-06-18 | $1,75 | -7,41 % | $1,88 | $1,94 | $1,75 | 87,50K |
| 2026-06-17 | $1,89 | +1,61 % | $1,85 | $1,98 | $1,85 | 25,20K |
| 2026-06-16 | $1,86 | +1,09 % | $1,84 | $2,03 | $1,76 | 49,20K |
| 2026-06-15 | $1,84 | -1,60 % | $1,88 | $2,01 | $1,80 | 45,50K |
| 2026-06-12 | $1,87 | -3,11 % | $1,96 | $2,03 | $1,86 | 50,00K |
| 2026-06-11 | $1,93 | -3,50 % | $2,03 | $2,05 | $1,90 | 51,40K |
| 2026-06-10 | $2,00 | -6,10 % | $2,14 | $2,14 | $1,98 | 99,30K |
| 2026-06-09 | $2,13 | +1,43 % | $2,13 | $2,24 | $1,96 | 57,70K |
| 2026-06-08 | $2,10 | -8,30 % | $2,31 | $2,31 | $2,08 | 36,40K |
| 2026-06-05 | $2,29 | +2,00 % | $2,27 | $2,33 | $2,18 | 33,60K |
| 2026-06-04 | $2,24 | +9,51 % | $2,15 | $2,33 | $2,10 | 100,90K |
| 2026-06-03 | $2,05 | +0,49 % | $2,06 | $2,08 | $2,03 | 20,30K |
| 2026-06-02 | $2,04 | -6,85 % | $2,19 | $2,25 | $2,04 | 36,70K |
| 2026-06-01 | $2,19 | +1,39 % | $2,12 | $2,24 | $2,07 | 29,40K |
| 2026-05-29 | $2,16 | +0,93 % | $2,16 | $2,23 | $2,05 | 35,10K |
| 2026-05-28 | $2,14 | -2,28 % | $2,18 | $2,18 | $2,01 | 42,00K |
| 2026-05-27 | $2,19 | +1,86 % | $2,17 | $2,28 | $2,00 | 38,20K |
| 2026-05-26 | $2,15 | +3,86 % | $2,27 | $2,37 | $1,94 | 133,80K |