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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,16 | +1,89 % | $2,11 | $2,21 | $2,06 | 24,40K |
| 2026-10-01 | $2,12 | -15,87 % | $2,24 | $2,29 | $2,12 | 5,60K |
| 2026-09-30 | $2,52 | +12,00 % | $2,20 | $2,52 | $2,19 | 4,60K |
| 2026-09-29 | $2,25 | -1,32 % | $2,26 | $2,28 | $2,20 | 3,60K |
| 2026-09-28 | $2,28 | -1,72 % | $2,35 | $2,35 | $2,24 | 8,70K |
| 2026-09-25 | $2,32 | +5,45 % | $2,30 | $2,36 | $2,30 | 3,10K |
| 2026-09-24 | $2,20 | -9,84 % | $2,28 | $2,30 | $2,12 | 16,40K |
| 2026-09-23 | $2,44 | +6,55 % | $2,44 | $2,52 | $2,28 | 8,60K |
| 2026-09-22 | $2,29 | +8,53 % | $2,22 | $2,30 | $2,14 | 8,10K |
| 2026-09-21 | $2,11 | -2,76 % | $2,34 | $2,34 | $2,05 | 20,80K |
| 2026-09-18 | $2,17 | -3,12 % | $2,31 | $2,37 | $2,17 | 11,80K |
| 2026-09-17 | $2,24 | +15,46 % | $2,06 | $2,34 | $2,03 | 79,70K |
| 2026-09-16 | $1,94 | +6,01 % | $1,90 | $1,98 | $1,85 | 40,10K |
| 2026-09-15 | $1,83 | -3,17 % | $1,86 | $2,00 | $1,83 | 37,20K |
| 2026-09-14 | $1,89 | -19,23 % | $2,31 | $2,35 | $1,82 | 43,20K |
| 2026-09-11 | $2,34 | -3,31 % | $2,37 | $2,50 | $2,22 | 14,70K |
| 2026-09-10 | $2,42 | +13,08 % | $2,24 | $2,47 | $2,22 | 23,80K |
| 2026-09-09 | $2,14 | -11,20 % | $2,39 | $2,41 | $2,13 | 43,20K |
| 2026-09-08 | $2,41 | -8,37 % | $2,62 | $2,62 | $2,35 | 27,60K |
| 2026-09-04 | $2,63 | -5,73 % | $2,78 | $2,80 | $2,60 | 19,70K |
| 2026-09-03 | $2,79 | -0,71 % | $2,81 | $2,82 | $2,76 | 6,10K |
| 2026-09-02 | $2,81 | +1,08 % | $2,83 | $2,87 | $2,79 | 11,30K |
| 2026-09-01 | $2,78 | -4,63 % | $2,89 | $2,94 | $2,76 | 15,00K |
| 2026-08-31 | $2,91 | -0,17 % | $2,92 | $2,95 | $2,86 | 8,60K |
| 2026-08-28 | $2,92 | -3,31 % | $3,04 | $3,06 | $2,90 | 10,10K |
| 2026-08-27 | $3,02 | -2,89 % | $3,08 | $3,22 | $3,02 | 13,60K |
| 2026-08-26 | $3,11 | +12,89 % | $2,81 | $3,17 | $2,79 | 22,00K |
| 2026-08-25 | $2,76 | -20,61 % | $3,43 | $3,44 | $2,65 | 41,90K |
| 2026-08-24 | $3,47 | -4,80 % | $3,63 | $3,68 | $3,42 | 15,30K |
| 2026-08-21 | $3,64 | -4,58 % | $3,80 | $3,80 | $3,64 | 9,90K |
| 2026-08-20 | $3,82 | -0,13 % | $3,92 | $3,95 | $3,72 | 16,90K |
| 2026-08-19 | $3,83 | -0,13 % | $3,80 | $4,12 | $3,62 | 40,20K |
| 2026-08-18 | $3,83 | -1,29 % | $3,85 | $4,00 | $3,76 | 9,30K |
| 2026-08-17 | $3,88 | -5,60 % | $4,11 | $4,23 | $3,86 | 23,70K |
| 2026-08-14 | $4,11 | -2,38 % | $4,16 | $4,31 | $3,95 | 44,90K |
| 2026-08-13 | $4,21 | -5,94 % | $4,22 | $4,90 | $4,00 | 59,20K |
| 2026-08-12 | $4,48 | +5,97 % | $4,15 | $4,51 | $4,08 | 8,17K |
| 2026-08-11 | $4,22 | -4,86 % | $4,20 | $4,43 | $3,96 | 18,93K |
| 2026-08-10 | $4,44 | -2,63 % | $4,68 | $4,68 | $4,44 | 8,92K |
| 2026-08-07 | $4,56 | -1,30 % | $4,68 | $4,68 | $4,44 | 5,58K |
| 2026-08-06 | $4,62 | -1,03 % | $4,56 | $4,68 | $4,32 | 18,73K |
| 2026-08-05 | $4,67 | +7,46 % | $4,34 | $4,68 | $4,20 | 15,30K |
| 2026-08-04 | $4,34 | +1,69 % | $4,30 | $4,68 | $4,30 | 8,81K |
| 2026-08-03 | $4,27 | +3,19 % | $4,20 | $4,56 | $4,02 | 9,09K |
| 2026-07-31 | $4,14 | -8,73 % | $4,56 | $4,63 | $4,14 | 14,54K |
| 2026-07-30 | $4,54 | +5,00 % | $4,37 | $4,68 | $4,37 | 25,93K |
| 2026-07-29 | $4,32 | +9,09 % | $3,96 | $4,80 | $3,96 | 73,84K |
| 2026-07-28 | $3,96 | -1,79 % | $4,07 | $4,32 | $3,96 | 16,32K |
| 2026-07-27 | $4,03 | -1,47 % | $4,06 | $4,32 | $3,89 | 12,73K |
| 2026-07-24 | $4,09 | -3,67 % | $4,38 | $4,49 | $4,08 | 9,53K |
| 2026-07-23 | $4,25 | +1,72 % | $4,18 | $4,80 | $4,18 | 23,18K |
| 2026-07-22 | $4,18 | +5,14 % | $4,08 | $4,40 | $4,08 | 10,38K |
| 2026-07-21 | $3,97 | -6,23 % | $4,20 | $4,32 | $3,84 | 6,58K |
| 2026-07-20 | $4,24 | -1,12 % | $4,36 | $4,39 | $4,16 | 7,76K |
| 2026-07-17 | $4,28 | +3,48 % | $4,08 | $4,40 | $4,08 | 3,52K |
| 2026-07-16 | $4,14 | -1,43 % | $4,08 | $4,32 | $3,96 | 6,38K |
| 2026-07-15 | $4,20 | +7,36 % | $3,85 | $4,40 | $3,85 | 15,90K |
| 2026-07-14 | $3,91 | -7,91 % | $4,27 | $4,38 | $3,86 | 20,86K |
| 2026-07-13 | $4,25 | -6,60 % | $4,55 | $4,55 | $4,14 | 8,56K |
| 2026-07-10 | $4,55 | 0,00 % | $4,42 | $4,56 | $4,20 | 11,98K |
| 2026-07-09 | $4,55 | +12,80 % | $4,20 | $4,56 | $4,13 | 25,63K |
| 2026-07-08 | $4,03 | -6,93 % | $4,20 | $4,32 | $3,96 | 14,01K |
| 2026-07-07 | $4,33 | +10,06 % | $4,00 | $4,48 | $3,85 | 31,23K |
| 2026-07-06 | $3,94 | -5,75 % | $3,96 | $4,18 | $3,89 | 13,32K |
| 2026-07-02 | $4,18 | -2,25 % | $4,20 | $4,45 | $3,97 | 13,90K |
| 2026-07-01 | $4,27 | +2,01 % | $4,25 | $4,39 | $4,08 | 8,11K |
| 2026-06-30 | $4,19 | +5,76 % | $4,08 | $4,49 | $3,92 | 38,19K |
| 2026-06-29 | $3,96 | +12,63 % | $3,54 | $3,96 | $3,53 | 18,63K |
| 2026-06-26 | $3,52 | -6,69 % | $3,67 | $3,84 | $3,52 | 18,12K |
| 2026-06-25 | $3,77 | -3,09 % | $3,77 | $3,96 | $3,64 | 19,79K |
| 2026-06-24 | $3,89 | -10,25 % | $4,32 | $4,44 | $3,73 | 19,34K |
| 2026-06-23 | $4,33 | -8,14 % | $4,58 | $4,63 | $4,24 | 20,65K |
| 2026-06-22 | $4,72 | +3,42 % | $4,62 | $4,97 | $4,48 | 24,55K |
| 2026-06-18 | $4,56 | -6,86 % | $4,81 | $4,97 | $4,56 | 15,07K |
| 2026-06-17 | $4,90 | +3,29 % | $4,74 | $4,99 | $4,62 | 13,02K |
| 2026-06-16 | $4,74 | +1,54 % | $4,56 | $4,98 | $4,32 | 24,04K |
| 2026-06-15 | $4,67 | -1,77 % | $4,80 | $5,04 | $4,62 | 31,88K |
| 2026-06-12 | $4,75 | -14,29 % | $5,52 | $5,71 | $4,68 | 56,86K |
| 2026-06-11 | $5,54 | -3,14 % | $5,52 | $6,24 | $5,52 | 101,82K |
| 2026-06-10 | $5,72 | +25,86 % | $5,40 | $9,48 | $4,84 | 3,96M |
| 2026-06-09 | $4,55 | -25,54 % | $6,02 | $6,38 | $4,50 | 23,13K |
| 2026-06-08 | $6,11 | -1,36 % | $6,36 | $6,96 | $6,01 | 20,94K |
| 2026-06-05 | $6,19 | -3,37 % | $6,48 | $6,61 | $6,12 | 25,05K |
| 2026-06-04 | $6,41 | +1,71 % | $6,26 | $6,60 | $6,24 | 6,35K |
| 2026-06-03 | $6,30 | -1,13 % | $6,53 | $6,60 | $6,30 | 12,18K |
| 2026-06-02 | $6,37 | -3,98 % | $6,72 | $6,73 | $6,25 | 8,84K |
| 2026-06-01 | $6,64 | +0,36 % | $6,89 | $7,55 | $6,49 | 22,21K |
| 2026-05-29 | $6,61 | -1,61 % | $6,78 | $7,49 | $6,60 | 12,77K |
| 2026-05-28 | $6,72 | +2,19 % | $6,48 | $7,08 | $6,48 | 3,98K |
| 2026-05-27 | $6,58 | -3,86 % | $6,84 | $6,84 | $6,48 | 6,62K |