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 | $2,69 | +1,25 % | $2,65 | $2,69 | $2,65 | 1,45K |
| 2026-09-30 | $2,66 | 0,00 % | $2,69 | $2,75 | $2,66 | 30,10K |
| 2026-09-29 | $2,66 | +0,38 % | $2,68 | $2,70 | $2,65 | 12,50K |
| 2026-09-28 | $2,65 | -2,21 % | $2,68 | $2,68 | $2,60 | 4,70K |
| 2026-09-25 | $2,71 | +0,37 % | $2,74 | $2,75 | $2,68 | 13,00K |
| 2026-09-24 | $2,70 | +1,12 % | $2,75 | $2,75 | $2,67 | 10,40K |
| 2026-09-23 | $2,67 | 0,00 % | $2,65 | $2,70 | $2,65 | 9,60K |
| 2026-09-22 | $2,67 | -0,37 % | $2,69 | $2,75 | $2,67 | 8,50K |
| 2026-09-21 | $2,68 | -0,74 % | $2,66 | $2,79 | $2,61 | 13,80K |
| 2026-09-18 | $2,70 | -8,78 % | $2,87 | $2,87 | $2,60 | 127,80K |
| 2026-09-17 | $2,96 | +3,50 % | $2,84 | $2,96 | $2,84 | 10,10K |
| 2026-09-16 | $2,86 | -1,38 % | $2,90 | $2,97 | $2,86 | 12,90K |
| 2026-09-15 | $2,90 | -1,02 % | $2,88 | $2,96 | $2,85 | 14,10K |
| 2026-09-14 | $2,93 | +1,03 % | $2,84 | $2,93 | $2,84 | 9,20K |
| 2026-09-11 | $2,90 | +3,20 % | $2,83 | $2,97 | $2,83 | 22,00K |
| 2026-09-10 | $2,81 | +0,36 % | $2,90 | $3,00 | $2,81 | 10,50K |
| 2026-09-09 | $2,80 | -1,41 % | $2,81 | $2,81 | $2,80 | 3,80K |
| 2026-09-08 | $2,84 | -0,35 % | $2,83 | $2,90 | $2,82 | 9,30K |
| 2026-09-04 | $2,85 | -0,70 % | $2,81 | $2,90 | $2,81 | 13,70K |
| 2026-09-03 | $2,87 | +0,70 % | $2,89 | $2,99 | $2,86 | 22,80K |
| 2026-09-02 | $2,85 | +0,35 % | $2,86 | $3,02 | $2,81 | 15,40K |
| 2026-09-01 | $2,84 | -1,05 % | $2,84 | $2,93 | $2,84 | 11,90K |
| 2026-08-31 | $2,87 | -1,37 % | $2,89 | $2,92 | $2,85 | 15,60K |
| 2026-08-28 | $2,91 | -1,69 % | $2,87 | $3,00 | $2,87 | 15,40K |
| 2026-08-27 | $2,96 | -0,34 % | $2,94 | $2,97 | $2,93 | 5,90K |
| 2026-08-26 | $2,97 | 0,00 % | $2,98 | $2,98 | $2,94 | 3,00K |
| 2026-08-25 | $2,97 | -0,67 % | $2,91 | $3,02 | $2,88 | 16,60K |
| 2026-08-24 | $2,99 | +0,34 % | $3,00 | $3,05 | $2,95 | 25,30K |
| 2026-08-21 | $2,98 | +0,34 % | $2,90 | $3,05 | $2,90 | 24,50K |
| 2026-08-20 | $2,97 | +2,41 % | $2,91 | $2,99 | $2,88 | 8,80K |
| 2026-08-19 | $2,90 | -0,68 % | $2,92 | $2,95 | $2,81 | 31,50K |
| 2026-08-18 | $2,92 | 0,00 % | $2,90 | $2,93 | $2,84 | 18,00K |
| 2026-08-17 | $2,92 | +2,10 % | $2,79 | $2,95 | $2,79 | 20,50K |
| 2026-08-14 | $2,86 | -1,04 % | $2,79 | $3,03 | $2,79 | 64,90K |
| 2026-08-13 | $2,89 | -4,93 % | $3,19 | $3,19 | $2,82 | 58,80K |
| 2026-08-12 | $3,04 | +2,36 % | $2,99 | $3,06 | $2,97 | 20,40K |
| 2026-08-11 | $2,97 | +3,48 % | $2,85 | $3,01 | $2,85 | 50,10K |
| 2026-08-10 | $2,87 | -1,03 % | $2,86 | $3,12 | $2,77 | 120,10K |
| 2026-08-07 | $2,90 | +3,57 % | $2,76 | $2,92 | $2,72 | 31,30K |
| 2026-08-06 | $2,80 | -2,10 % | $2,95 | $2,96 | $2,64 | 18,60K |
| 2026-08-05 | $2,86 | +2,14 % | $2,76 | $2,90 | $2,71 | 16,00K |
| 2026-08-04 | $2,80 | +6,06 % | $2,69 | $2,85 | $2,64 | 30,90K |
| 2026-08-03 | $2,64 | +1,93 % | $2,58 | $2,70 | $2,58 | 32,40K |
| 2026-07-31 | $2,59 | +4,02 % | $2,51 | $2,68 | $2,49 | 53,00K |
| 2026-07-30 | $2,49 | +2,05 % | $2,44 | $2,56 | $2,44 | 4,60K |
| 2026-07-29 | $2,44 | -2,79 % | $2,43 | $2,53 | $2,39 | 32,10K |
| 2026-07-28 | $2,51 | -0,40 % | $2,51 | $2,54 | $2,44 | 11,60K |
| 2026-07-27 | $2,52 | +0,80 % | $2,60 | $2,60 | $2,52 | 12,80K |
| 2026-07-24 | $2,50 | -1,19 % | $2,51 | $2,61 | $2,45 | 10,60K |
| 2026-07-23 | $2,53 | -2,69 % | $2,58 | $2,59 | $2,51 | 7,00K |
| 2026-07-22 | $2,60 | +0,39 % | $2,60 | $2,63 | $2,53 | 11,00K |
| 2026-07-21 | $2,59 | +1,97 % | $2,50 | $2,61 | $2,50 | 17,90K |
| 2026-07-20 | $2,54 | -1,93 % | $2,48 | $2,64 | $2,45 | 25,50K |
| 2026-07-17 | $2,59 | +0,78 % | $2,51 | $2,62 | $2,50 | 10,40K |
| 2026-07-16 | $2,57 | -0,77 % | $2,60 | $2,60 | $2,53 | 15,40K |
| 2026-07-15 | $2,59 | +1,97 % | $2,55 | $2,63 | $2,53 | 23,60K |
| 2026-07-14 | $2,54 | -1,93 % | $2,55 | $2,59 | $2,49 | 29,60K |
| 2026-07-13 | $2,59 | -3,36 % | $2,63 | $2,65 | $2,48 | 102,50K |
| 2026-07-10 | $2,68 | +0,75 % | $2,69 | $2,72 | $2,62 | 51,90K |
| 2026-07-09 | $2,66 | 0,00 % | $2,71 | $2,71 | $2,60 | 15,10K |
| 2026-07-08 | $2,66 | 0,00 % | $2,65 | $2,69 | $2,60 | 27,60K |
| 2026-07-07 | $2,66 | -2,56 % | $2,76 | $2,76 | $2,65 | 25,80K |
| 2026-07-06 | $2,73 | +5,41 % | $2,60 | $2,74 | $2,60 | 23,70K |
| 2026-07-02 | $2,59 | +1,57 % | $2,53 | $2,61 | $2,53 | 20,10K |
| 2026-07-01 | $2,55 | -4,85 % | $2,69 | $2,70 | $2,51 | 127,60K |
| 2026-06-30 | $2,68 | -3,94 % | $2,78 | $2,78 | $2,62 | 72,60K |
| 2026-06-29 | $2,79 | -0,71 % | $2,77 | $2,84 | $2,72 | 55,00K |
| 2026-06-26 | $2,81 | +2,93 % | $2,77 | $2,83 | $2,69 | 63,00K |
| 2026-06-25 | $2,73 | -1,09 % | $2,76 | $2,76 | $2,68 | 27,70K |
| 2026-06-24 | $2,76 | -2,82 % | $2,86 | $2,93 | $2,75 | 29,80K |
| 2026-06-23 | $2,84 | -6,58 % | $3,01 | $3,01 | $2,78 | 197,90K |
| 2026-06-22 | $3,04 | +3,75 % | $2,96 | $3,09 | $2,89 | 61,60K |
| 2026-06-18 | $2,93 | -3,30 % | $2,99 | $3,02 | $2,80 | 137,40K |
| 2026-06-17 | $3,03 | -1,62 % | $3,05 | $3,18 | $2,93 | 150,90K |
| 2026-06-16 | $3,08 | +6,94 % | $2,85 | $3,09 | $2,66 | 256,50K |
| 2026-06-15 | $2,88 | 0,00 % | $2,99 | $3,03 | $2,80 | 203,70K |
| 2026-06-12 | $2,88 | -36,70 % | $3,07 | $3,19 | $2,78 | 1,40M |
| 2026-06-11 | $4,55 | +26,74 % | $3,55 | $4,55 | $3,36 | 5,74M |
| 2026-06-10 | $3,59 | -2,71 % | $3,63 | $3,70 | $3,55 | 16,10K |
| 2026-06-09 | $3,69 | +3,65 % | $3,56 | $3,70 | $3,50 | 28,00K |
| 2026-06-08 | $3,56 | -2,47 % | $3,65 | $3,67 | $3,39 | 65,80K |
| 2026-06-05 | $3,65 | -9,88 % | $3,72 | $4,31 | $3,40 | 120,00K |
| 2026-06-04 | $4,05 | 0,00 % | $4,00 | $4,20 | $3,90 | 15,32K |
| 2026-06-03 | $4,05 | -3,57 % | $4,10 | $4,15 | $3,95 | 20,50K |
| 2026-06-02 | $4,20 | -4,55 % | $4,40 | $4,40 | $4,15 | 13,92K |
| 2026-06-01 | $4,40 | +1,15 % | $4,50 | $4,50 | $4,35 | 25,90K |
| 2026-05-29 | $4,35 | +8,75 % | $3,95 | $4,40 | $3,95 | 42,12K |
| 2026-05-28 | $4,00 | -2,44 % | $4,20 | $4,20 | $3,90 | 32,38K |
| 2026-05-27 | $4,10 | +3,80 % | $3,95 | $4,20 | $3,90 | 33,60K |
| 2026-05-26 | $3,95 | -1,25 % | $3,90 | $4,05 | $3,85 | 26,30K |