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