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 | $2,99 | +0,17 % | $2,98 | $3,03 | $2,88 | 2,46M |
| 2026-09-30 | $2,99 | -1,64 % | $3,08 | $3,14 | $2,99 | 4,34M |
| 2026-09-29 | $3,04 | -3,18 % | $3,21 | $3,22 | $3,02 | 4,23M |
| 2026-09-28 | $3,14 | -1,57 % | $3,13 | $3,23 | $3,11 | 3,23M |
| 2026-09-25 | $3,19 | -0,31 % | $3,22 | $3,33 | $3,18 | 4,40M |
| 2026-09-24 | $3,20 | +2,56 % | $3,08 | $3,23 | $3,00 | 5,81M |
| 2026-09-23 | $3,12 | -6,02 % | $3,31 | $3,31 | $3,09 | 4,62M |
| 2026-09-22 | $3,32 | +0,30 % | $3,35 | $3,38 | $3,23 | 5,07M |
| 2026-09-21 | $3,31 | +7,82 % | $3,13 | $3,31 | $3,08 | 7,86M |
| 2026-09-18 | $3,07 | -1,29 % | $3,18 | $3,22 | $3,00 | 16,60M |
| 2026-09-17 | $3,11 | +6,14 % | $2,97 | $3,18 | $2,97 | 8,94M |
| 2026-09-16 | $2,93 | -3,62 % | $3,01 | $3,04 | $2,86 | 6,92M |
| 2026-09-15 | $3,04 | +0,66 % | $3,00 | $3,10 | $2,95 | 6,24M |
| 2026-09-14 | $3,02 | +3,42 % | $2,89 | $3,04 | $2,88 | 5,14M |
| 2026-09-11 | $2,92 | +0,34 % | $2,95 | $2,98 | $2,90 | 3,50M |
| 2026-09-10 | $2,91 | -1,69 % | $2,91 | $3,02 | $2,89 | 3,00M |
| 2026-09-09 | $2,96 | -5,43 % | $3,11 | $3,17 | $2,96 | 4,09M |
| 2026-09-08 | $3,13 | +2,96 % | $3,05 | $3,18 | $3,05 | 5,84M |
| 2026-09-04 | $3,04 | +2,70 % | $2,95 | $3,05 | $2,92 | 5,54M |
| 2026-09-03 | $2,96 | +0,34 % | $2,99 | $3,08 | $2,91 | 5,28M |
| 2026-09-02 | $2,95 | +1,37 % | $2,90 | $3,03 | $2,90 | 5,40M |
| 2026-09-01 | $2,91 | -0,34 % | $2,90 | $2,98 | $2,85 | 5,35M |
| 2026-08-31 | $2,92 | -0,68 % | $2,89 | $3,00 | $2,88 | 5,17M |
| 2026-08-28 | $2,94 | -2,00 % | $2,97 | $3,02 | $2,89 | 3,73M |
| 2026-08-27 | $3,00 | +3,81 % | $2,92 | $3,01 | $2,88 | 4,33M |
| 2026-08-26 | $2,89 | -2,69 % | $2,96 | $2,99 | $2,88 | 4,47M |
| 2026-08-25 | $2,97 | -1,00 % | $3,03 | $3,05 | $2,96 | 4,54M |
| 2026-08-24 | $3,00 | -2,60 % | $3,02 | $3,11 | $2,98 | 5,06M |
| 2026-08-21 | $3,08 | 0,00 % | $3,10 | $3,17 | $3,06 | 6,43M |
| 2026-08-20 | $3,08 | -4,05 % | $3,15 | $3,19 | $3,03 | 5,99M |
| 2026-08-19 | $3,21 | +0,63 % | $3,18 | $3,25 | $3,12 | 5,78M |
| 2026-08-18 | $3,19 | +1,92 % | $3,03 | $3,20 | $2,98 | 6,20M |
| 2026-08-17 | $3,13 | -5,72 % | $3,26 | $3,32 | $3,11 | 8,78M |
| 2026-08-14 | $3,32 | +5,73 % | $3,12 | $3,47 | $3,12 | 16,85M |
| 2026-08-13 | $3,14 | -4,85 % | $2,85 | $3,24 | $2,84 | 17,95M |
| 2026-08-12 | $3,30 | +0,30 % | $3,36 | $3,37 | $3,24 | 16,45M |
| 2026-08-11 | $3,29 | +1,86 % | $3,23 | $3,31 | $3,16 | 7,50M |
| 2026-08-10 | $3,23 | +4,19 % | $3,13 | $3,24 | $3,07 | 7,84M |
| 2026-08-07 | $3,10 | +5,80 % | $2,98 | $3,16 | $2,96 | 9,67M |
| 2026-08-06 | $2,93 | +1,38 % | $2,87 | $3,03 | $2,86 | 5,43M |
| 2026-08-05 | $2,89 | -2,03 % | $2,89 | $2,97 | $2,82 | 6,37M |
| 2026-08-04 | $2,95 | +4,61 % | $2,84 | $3,01 | $2,84 | 10,55M |
| 2026-08-03 | $2,82 | +10,59 % | $2,53 | $2,82 | $2,51 | 11,48M |
| 2026-07-31 | $2,55 | -0,39 % | $2,56 | $2,58 | $2,44 | 8,39M |
| 2026-07-30 | $2,56 | +4,49 % | $2,49 | $2,61 | $2,47 | 9,98M |
| 2026-07-29 | $2,45 | -1,61 % | $2,48 | $2,58 | $2,42 | 8,25M |
| 2026-07-28 | $2,49 | -1,58 % | $2,51 | $2,52 | $2,39 | 7,16M |
| 2026-07-27 | $2,53 | +1,61 % | $2,53 | $2,60 | $2,50 | 5,35M |
| 2026-07-24 | $2,49 | -3,49 % | $2,59 | $2,61 | $2,48 | 5,15M |
| 2026-07-23 | $2,58 | -3,37 % | $2,63 | $2,69 | $2,56 | 5,25M |
| 2026-07-22 | $2,67 | -3,96 % | $2,74 | $2,82 | $2,66 | 4,82M |
| 2026-07-21 | $2,78 | +8,59 % | $2,60 | $2,80 | $2,56 | 9,59M |
| 2026-07-20 | $2,56 | 0,00 % | $2,55 | $2,65 | $2,42 | 7,15M |
| 2026-07-17 | $2,56 | -1,16 % | $2,52 | $2,61 | $2,49 | 13,51M |
| 2026-07-16 | $2,59 | -4,43 % | $2,69 | $2,77 | $2,56 | 8,93M |
| 2026-07-15 | $2,71 | +3,83 % | $2,65 | $2,90 | $2,63 | 14,27M |
| 2026-07-14 | $2,61 | +7,85 % | $2,49 | $2,66 | $2,49 | 18,50M |
| 2026-07-13 | $2,42 | -5,84 % | $2,57 | $2,58 | $2,37 | 14,23M |
| 2026-07-10 | $2,57 | -1,91 % | $2,64 | $2,64 | $2,55 | 8,39M |
| 2026-07-09 | $2,62 | -1,13 % | $2,63 | $2,76 | $2,60 | 9,80M |
| 2026-07-08 | $2,65 | +3,11 % | $2,57 | $2,69 | $2,57 | 9,78M |
| 2026-07-07 | $2,57 | -4,46 % | $2,69 | $2,71 | $2,51 | 17,60M |
| 2026-07-06 | $2,69 | -0,37 % | $2,70 | $2,73 | $2,63 | 7,14M |
| 2026-07-02 | $2,70 | -2,88 % | $2,82 | $2,96 | $2,69 | 14,61M |
| 2026-07-01 | $2,78 | -3,81 % | $2,88 | $3,11 | $2,78 | 18,24M |
| 2026-06-30 | $2,89 | -1,70 % | $2,94 | $3,01 | $2,83 | 12,10M |
| 2026-06-29 | $2,94 | -0,34 % | $3,00 | $3,14 | $2,89 | 22,12M |
| 2026-06-26 | $2,95 | +18,00 % | $2,50 | $2,99 | $2,47 | 33,77M |
| 2026-06-25 | $2,50 | -8,42 % | $2,72 | $2,73 | $2,50 | 17,22M |
| 2026-06-24 | $2,73 | -9,00 % | $2,99 | $2,99 | $2,71 | 23,58M |
| 2026-06-23 | $3,00 | -5,96 % | $3,08 | $3,21 | $2,96 | 14,72M |
| 2026-06-22 | $3,19 | -10,39 % | $3,33 | $3,36 | $3,04 | 24,55M |
| 2026-06-18 | $3,56 | +2,01 % | $3,48 | $3,58 | $3,28 | 36,50M |
| 2026-06-17 | $3,49 | +4,18 % | $3,35 | $3,71 | $3,32 | 25,59M |
| 2026-06-16 | $3,35 | -5,90 % | $3,45 | $3,53 | $3,25 | 28,69M |
| 2026-06-15 | $3,56 | -8,95 % | $3,92 | $4,17 | $3,55 | 43,23M |
| 2026-06-12 | $3,91 | -31,76 % | $4,96 | $5,00 | $3,56 | 147,71M |
| 2026-06-11 | $5,73 | +21,66 % | $4,64 | $6,17 | $4,63 | 124,78M |
| 2026-06-10 | $4,71 | +2,61 % | $4,41 | $4,92 | $4,27 | 35,07M |
| 2026-06-09 | $4,59 | +11,41 % | $4,23 | $4,89 | $4,18 | 55,29M |
| 2026-06-08 | $4,12 | -5,94 % | $4,55 | $4,56 | $4,12 | 27,43M |
| 2026-06-05 | $4,38 | -7,20 % | $4,45 | $4,83 | $4,21 | 34,29M |
| 2026-06-04 | $4,72 | +10,02 % | $4,20 | $5,18 | $4,06 | 74,82M |
| 2026-06-03 | $4,29 | -6,54 % | $4,58 | $5,09 | $4,19 | 56,42M |
| 2026-06-02 | $4,59 | -38,96 % | $6,74 | $6,76 | $4,51 | 129,51M |
| 2026-06-01 | $7,52 | +21,68 % | $7,28 | $8,90 | $6,25 | 286,06M |
| 2026-05-29 | $6,18 | +36,42 % | $4,80 | $6,61 | $4,34 | 178,82M |
| 2026-05-28 | $4,53 | +19,53 % | $3,65 | $4,54 | $3,54 | 45,46M |
| 2026-05-27 | $3,79 | +7,98 % | $3,71 | $3,88 | $3,47 | 33,89M |
| 2026-05-26 | $3,51 | +8,33 % | $3,34 | $3,89 | $3,15 | 39,46M |