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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,27 | -12,32 % | $2,60 | $2,60 | $1,78 | 250,91K |
| 2026-09-30 | $2,59 | +0,78 % | $2,68 | $3,03 | $2,59 | 561,10K |
| 2026-09-29 | $2,57 | +15,25 % | $2,20 | $3,08 | $2,20 | 1,48M |
| 2026-09-28 | $2,23 | +39,37 % | $1,62 | $2,25 | $1,59 | 2,06M |
| 2026-09-25 | $1,60 | +2,56 % | $1,57 | $1,63 | $1,53 | 184,50K |
| 2026-09-24 | $1,56 | -2,50 % | $1,63 | $1,70 | $1,45 | 558,60K |
| 2026-09-23 | $1,60 | +29,03 % | $1,31 | $1,75 | $1,31 | 3,66M |
| 2026-09-22 | $1,24 | +13,76 % | $1,08 | $1,44 | $1,08 | 2,23M |
| 2026-09-21 | $1,09 | +3,81 % | $1,04 | $1,10 | $1,04 | 568,30K |
| 2026-09-18 | $1,05 | -0,94 % | $1,05 | $1,08 | $1,01 | 510,80K |
| 2026-09-17 | $1,06 | +6,00 % | $1,01 | $1,09 | $1,01 | 312,20K |
| 2026-09-16 | $1,00 | -5,66 % | $1,05 | $1,06 | $1,00 | 195,10K |
| 2026-09-15 | $1,06 | +2,91 % | $1,03 | $1,06 | $1,03 | 160,30K |
| 2026-09-14 | $1,03 | -3,74 % | $1,06 | $1,06 | $1,03 | 190,10K |
| 2026-09-11 | $1,07 | +2,88 % | $1,05 | $1,08 | $1,05 | 253,70K |
| 2026-09-10 | $1,04 | -4,59 % | $1,06 | $1,10 | $1,04 | 345,30K |
| 2026-09-09 | $1,09 | 0,00 % | $1,04 | $1,09 | $1,02 | 390,70K |
| 2026-09-08 | $1,09 | -0,91 % | $1,08 | $1,12 | $1,08 | 389,10K |
| 2026-09-04 | $1,10 | +6,80 % | $1,01 | $1,13 | $1,01 | 587,90K |
| 2026-09-03 | $1,03 | -5,50 % | $1,06 | $1,10 | $1,01 | 704,40K |
| 2026-09-02 | $1,09 | -1,80 % | $1,09 | $1,14 | $1,07 | 687,70K |
| 2026-09-01 | $1,11 | +4,72 % | $1,05 | $1,12 | $1,01 | 1,93M |
| 2026-08-31 | $1,06 | -4,50 % | $1,09 | $1,15 | $1,02 | 1,77M |
| 2026-08-28 | $1,11 | -24,49 % | $1,14 | $1,28 | $1,05 | 5,31M |
| 2026-08-27 | $1,47 | -87,03 % | $11,17 | $11,25 | $0,90 | 9,23M |
| 2026-08-26 | $11,33 | +1,61 % | $11,15 | $11,35 | $11,08 | 1,98M |
| 2026-08-25 | $11,15 | -0,89 % | $11,17 | $11,43 | $11,05 | 2,53M |
| 2026-08-24 | $11,25 | -1,40 % | $11,25 | $11,48 | $11,06 | 1,29M |
| 2026-08-21 | $11,41 | +1,60 % | $11,35 | $11,45 | $10,84 | 1,63M |
| 2026-08-20 | $11,23 | +4,76 % | $10,72 | $11,48 | $10,63 | 2,38M |
| 2026-08-19 | $10,72 | -1,47 % | $10,71 | $10,88 | $10,68 | 1,45M |
| 2026-08-18 | $10,88 | +4,11 % | $10,45 | $10,91 | $10,35 | 1,86M |
| 2026-08-17 | $10,45 | +1,95 % | $10,10 | $10,45 | $10,10 | 1,58M |
| 2026-08-14 | $10,25 | +3,54 % | $10,04 | $10,25 | $10,01 | 1,21M |
| 2026-08-13 | $9,90 | +3,12 % | $9,60 | $10,20 | $9,40 | 451,00K |
| 2026-08-12 | $9,60 | +5,49 % | $9,08 | $9,73 | $9,08 | 544,90K |
| 2026-08-11 | $9,10 | +3,06 % | $9,02 | $9,20 | $9,00 | 2,28M |
| 2026-08-10 | $8,83 | +5,75 % | $8,50 | $8,91 | $8,35 | 252,60K |
| 2026-08-07 | $8,35 | +1,83 % | $8,18 | $8,45 | $8,17 | 1,75M |
| 2026-08-06 | $8,20 | +21,48 % | $6,70 | $8,70 | $6,59 | 821,80K |
| 2026-08-05 | $6,75 | +20,97 % | $5,63 | $6,91 | $5,55 | 1,74M |
| 2026-08-04 | $5,58 | +0,36 % | $5,69 | $5,69 | $5,58 | 493,10K |
| 2026-08-03 | $5,56 | -2,11 % | $5,60 | $5,62 | $5,55 | 117,50K |
| 2026-07-31 | $5,68 | +1,43 % | $5,59 | $5,68 | $5,59 | 692,90K |
| 2026-07-30 | $5,60 | -1,75 % | $5,65 | $5,65 | $5,55 | 1,00M |
| 2026-07-29 | $5,70 | +1,79 % | $5,62 | $5,70 | $5,52 | 1,10M |
| 2026-07-28 | $5,60 | +0,36 % | $5,51 | $5,69 | $5,47 | 1,43M |
| 2026-07-27 | $5,58 | +0,18 % | $5,57 | $5,68 | $5,55 | 1,54M |
| 2026-07-24 | $5,57 | -0,36 % | $5,58 | $5,62 | $5,45 | 1,11M |
| 2026-07-23 | $5,59 | +0,72 % | $5,48 | $5,70 | $5,48 | 679,20K |
| 2026-07-22 | $5,55 | +3,16 % | $5,35 | $5,59 | $5,35 | 2,09M |
| 2026-07-21 | $5,38 | +4,26 % | $5,10 | $5,40 | $5,08 | 1,24M |
| 2026-07-20 | $5,16 | +1,18 % | $5,13 | $5,18 | $5,07 | 822,50K |
| 2026-07-17 | $5,10 | -0,39 % | $5,20 | $5,20 | $5,08 | 1,02M |
| 2026-07-16 | $5,12 | +0,99 % | $5,11 | $5,20 | $5,06 | 724,00K |
| 2026-07-15 | $5,07 | -0,59 % | $5,16 | $5,20 | $5,07 | 1,02M |
| 2026-07-14 | $5,10 | -1,73 % | $5,19 | $5,25 | $5,05 | 1,33M |
| 2026-07-13 | $5,19 | -4,07 % | $5,40 | $5,56 | $5,01 | 986,50K |
| 2026-07-10 | $5,41 | 0,00 % | $5,42 | $5,53 | $5,41 | 589,90K |
| 2026-07-09 | $5,41 | +0,19 % | $5,40 | $5,56 | $5,40 | 1,45M |
| 2026-07-08 | $5,40 | +0,75 % | $5,32 | $5,44 | $5,21 | 220,10K |
| 2026-07-07 | $5,36 | -0,37 % | $5,36 | $5,40 | $5,26 | 136,10K |
| 2026-07-06 | $5,38 | +2,48 % | $5,25 | $5,39 | $5,25 | 156,50K |
| 2026-07-02 | $5,25 | +0,96 % | $5,22 | $5,39 | $5,22 | 131,60K |
| 2026-07-01 | $5,20 | +1,96 % | $5,18 | $5,44 | $5,00 | 2,69M |
| 2026-06-30 | $5,10 | -1,92 % | $5,22 | $5,28 | $5,10 | 115,60K |
| 2026-06-29 | $5,20 | -5,45 % | $5,44 | $5,80 | $5,08 | 118,60K |
| 2026-06-26 | $5,50 | +2,80 % | $5,31 | $5,57 | $5,30 | 1,29M |
| 2026-06-25 | $5,35 | +2,88 % | $5,20 | $5,42 | $5,17 | 247,90K |
| 2026-06-24 | $5,20 | +0,19 % | $5,19 | $5,23 | $5,19 | 29,10K |
| 2026-06-23 | $5,19 | -0,57 % | $5,11 | $5,25 | $5,11 | 28,40K |
| 2026-06-22 | $5,22 | 0,00 % | $5,22 | $5,22 | $5,17 | 115,30K |
| 2026-06-18 | $5,22 | +0,38 % | $5,20 | $5,22 | $5,17 | 82,90K |
| 2026-06-17 | $5,20 | -1,14 % | $5,15 | $5,29 | $5,15 | 25,50K |
| 2026-06-16 | $5,26 | +1,94 % | $5,13 | $5,27 | $5,11 | 198,00K |
| 2026-06-15 | $5,16 | +4,03 % | $4,91 | $5,20 | $4,89 | 2,01M |
| 2026-06-12 | $4,96 | -6,42 % | $5,31 | $5,38 | $4,86 | 624,00K |
| 2026-06-11 | $5,30 | -0,93 % | $5,35 | $5,40 | $5,29 | 48,60K |
| 2026-06-10 | $5,35 | +0,56 % | $5,35 | $5,51 | $5,29 | 1,71M |
| 2026-06-09 | $5,32 | -0,56 % | $5,30 | $5,35 | $5,27 | 167,90K |
| 2026-06-08 | $5,35 | +0,94 % | $5,25 | $5,39 | $5,22 | 488,90K |
| 2026-06-05 | $5,30 | +1,53 % | $5,14 | $5,35 | $4,95 | 2,57M |
| 2026-06-04 | $5,22 | +2,15 % | $5,14 | $5,23 | $5,13 | 922,60K |
| 2026-06-03 | $5,11 | +0,20 % | $5,06 | $5,26 | $5,02 | 1,49M |
| 2026-06-02 | $5,10 | +5,59 % | $4,85 | $5,10 | $4,81 | 213,10K |
| 2026-06-01 | $4,83 | +1,47 % | $4,85 | $4,90 | $4,71 | 3,20M |
| 2026-05-29 | $4,76 | -1,24 % | $4,80 | $4,83 | $4,76 | 4,00K |
| 2026-05-28 | $4,82 | +2,34 % | $4,75 | $4,85 | $4,71 | 11,10K |
| 2026-05-27 | $4,71 | +0,21 % | $4,71 | $4,94 | $4,39 | 20,10K |
| 2026-05-26 | $4,70 | -6,56 % | $4,70 | $4,90 | $4,70 | 61,40K |