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 | $2,35 | +1,73 % | $2,30 | $2,43 | $2,26 | 8,60K |
| 2026-10-01 | $2,31 | -3,75 % | $2,35 | $2,35 | $2,24 | 8,30K |
| 2026-09-30 | $2,40 | 0,00 % | $2,28 | $2,50 | $2,25 | 36,90K |
| 2026-09-29 | $2,40 | -12,41 % | $2,66 | $2,68 | $2,40 | 24,20K |
| 2026-09-28 | $2,74 | -12,18 % | $3,00 | $3,08 | $2,72 | 83,20K |
| 2026-09-25 | $3,12 | -0,32 % | $3,04 | $3,16 | $2,80 | 166,10K |
| 2026-09-24 | $3,13 | +35,73 % | $2,98 | $3,67 | $2,61 | 13,03M |
| 2026-09-23 | $2,31 | +4,82 % | $2,18 | $2,57 | $2,18 | 35,10K |
| 2026-09-22 | $2,20 | 0,00 % | $2,20 | $2,20 | $2,20 | 0 |
| 2026-09-21 | $2,20 | -1,79 % | $2,20 | $2,23 | $2,20 | 5,00K |
| 2026-09-18 | $2,24 | -5,49 % | $2,29 | $2,29 | $2,20 | 3,50K |
| 2026-09-17 | $2,37 | +1,72 % | $2,33 | $2,37 | $2,29 | 3,60K |
| 2026-09-16 | $2,33 | -2,51 % | $2,37 | $2,45 | $2,22 | 21,30K |
| 2026-09-15 | $2,39 | +1,70 % | $2,30 | $2,51 | $2,26 | 6,40K |
| 2026-09-14 | $2,35 | +1,73 % | $2,32 | $2,58 | $2,30 | 85,30K |
| 2026-09-11 | $2,31 | -3,35 % | $2,40 | $2,41 | $2,30 | 7,60K |
| 2026-09-10 | $2,39 | -2,85 % | $2,44 | $2,45 | $2,39 | 1,90K |
| 2026-09-09 | $2,46 | -1,60 % | $2,48 | $2,50 | $2,39 | 4,20K |
| 2026-09-08 | $2,50 | -0,40 % | $2,51 | $2,55 | $2,50 | 3,60K |
| 2026-09-04 | $2,51 | +1,21 % | $2,44 | $2,55 | $2,44 | 6,70K |
| 2026-09-03 | $2,48 | +3,33 % | $2,39 | $2,50 | $2,38 | 6,80K |
| 2026-09-02 | $2,40 | -1,23 % | $2,35 | $2,44 | $2,33 | 4,50K |
| 2026-09-01 | $2,43 | -1,62 % | $2,48 | $2,53 | $2,38 | 9,80K |
| 2026-08-31 | $2,47 | -2,37 % | $2,50 | $2,50 | $2,31 | 16,50K |
| 2026-08-28 | $2,53 | +2,43 % | $2,60 | $2,60 | $2,45 | 11,10K |
| 2026-08-27 | $2,47 | +0,41 % | $2,48 | $2,58 | $2,43 | 11,20K |
| 2026-08-26 | $2,46 | +0,41 % | $2,61 | $2,61 | $2,46 | 4,30K |
| 2026-08-25 | $2,45 | -4,67 % | $2,54 | $2,55 | $2,45 | 14,10K |
| 2026-08-24 | $2,57 | -0,39 % | $2,53 | $2,57 | $2,53 | 2,00K |
| 2026-08-21 | $2,58 | +0,78 % | $2,55 | $2,60 | $2,53 | 4,90K |
| 2026-08-20 | $2,56 | -0,39 % | $2,58 | $2,60 | $2,56 | 5,70K |
| 2026-08-19 | $2,57 | -1,53 % | $2,60 | $2,61 | $2,57 | 3,60K |
| 2026-08-18 | $2,61 | -2,61 % | $2,68 | $2,74 | $2,59 | 11,40K |
| 2026-08-17 | $2,68 | -1,47 % | $2,69 | $2,70 | $2,65 | 11,30K |
| 2026-08-14 | $2,72 | -2,86 % | $2,90 | $2,90 | $2,55 | 29,00K |
| 2026-08-13 | $2,80 | +1,08 % | $2,73 | $2,80 | $2,70 | 5,50K |
| 2026-08-12 | $2,77 | -0,72 % | $2,90 | $2,99 | $2,72 | 17,80K |
| 2026-08-11 | $2,79 | +2,20 % | $2,77 | $2,85 | $2,70 | 12,60K |
| 2026-08-10 | $2,73 | -0,36 % | $2,75 | $2,75 | $2,60 | 17,20K |
| 2026-08-07 | $2,74 | -4,53 % | $2,71 | $2,80 | $2,69 | 19,00K |
| 2026-08-06 | $2,87 | +8,30 % | $2,76 | $3,20 | $2,76 | 297,10K |
| 2026-08-05 | $2,65 | +0,76 % | $2,63 | $2,69 | $2,63 | 5,10K |
| 2026-08-04 | $2,63 | +1,15 % | $2,65 | $2,66 | $2,61 | 3,80K |
| 2026-08-03 | $2,60 | -1,14 % | $2,64 | $2,72 | $2,60 | 7,50K |
| 2026-07-31 | $2,63 | +5,20 % | $2,60 | $2,66 | $2,51 | 18,80K |
| 2026-07-30 | $2,50 | -3,10 % | $2,58 | $2,62 | $2,50 | 8,40K |
| 2026-07-29 | $2,58 | +1,18 % | $2,55 | $2,70 | $2,50 | 16,70K |
| 2026-07-28 | $2,55 | -1,16 % | $2,62 | $2,66 | $2,55 | 11,90K |
| 2026-07-27 | $2,58 | -0,39 % | $2,69 | $2,69 | $2,55 | 13,40K |
| 2026-07-24 | $2,59 | -1,15 % | $2,65 | $2,74 | $2,58 | 7,50K |
| 2026-07-23 | $2,62 | +2,75 % | $2,52 | $2,71 | $2,52 | 8,90K |
| 2026-07-22 | $2,55 | +1,19 % | $2,52 | $2,70 | $2,52 | 37,60K |
| 2026-07-21 | $2,52 | -0,40 % | $2,56 | $2,76 | $2,50 | 36,80K |
| 2026-07-20 | $2,53 | -3,07 % | $2,74 | $2,74 | $2,53 | 30,30K |
| 2026-07-17 | $2,61 | -0,76 % | $2,69 | $2,69 | $2,60 | 8,20K |
| 2026-07-16 | $2,63 | -2,95 % | $2,65 | $2,75 | $2,60 | 14,70K |
| 2026-07-15 | $2,71 | -1,81 % | $2,68 | $2,85 | $2,68 | 52,30K |
| 2026-07-14 | $2,76 | -5,80 % | $2,82 | $2,90 | $2,76 | 22,50K |
| 2026-07-13 | $2,93 | -7,86 % | $3,15 | $3,15 | $2,90 | 33,60K |
| 2026-07-10 | $3,18 | -2,15 % | $3,26 | $3,43 | $3,16 | 51,50K |
| 2026-07-09 | $3,25 | +5,18 % | $3,04 | $3,60 | $3,03 | 226,30K |
| 2026-07-08 | $3,09 | -6,65 % | $2,95 | $3,24 | $2,93 | 169,90K |
| 2026-07-07 | $3,31 | +11,82 % | $2,92 | $3,38 | $2,85 | 5,32M |
| 2026-07-06 | $2,96 | +15,63 % | $3,46 | $3,50 | $2,65 | 11,82M |
| 2026-07-02 | $2,56 | -3,03 % | $2,57 | $2,68 | $2,54 | 11,10K |
| 2026-07-01 | $2,64 | +1,54 % | $2,55 | $2,67 | $2,55 | 9,20K |
| 2026-06-30 | $2,60 | -1,52 % | $2,71 | $2,71 | $2,58 | 7,80K |
| 2026-06-29 | $2,64 | -2,22 % | $2,72 | $2,84 | $2,55 | 16,40K |
| 2026-06-26 | $2,70 | -2,88 % | $2,84 | $2,84 | $2,70 | 10,60K |
| 2026-06-25 | $2,78 | -3,14 % | $2,78 | $2,91 | $2,61 | 20,50K |
| 2026-06-24 | $2,87 | +7,49 % | $2,65 | $2,97 | $2,59 | 75,60K |
| 2026-06-23 | $2,67 | +5,12 % | $2,45 | $2,69 | $2,42 | 45,00K |
| 2026-06-22 | $2,54 | +0,40 % | $2,76 | $2,84 | $2,46 | 563,70K |
| 2026-06-18 | $2,53 | -17,86 % | $2,99 | $3,02 | $2,52 | 47,40K |
| 2026-06-17 | $3,08 | -10,72 % | $3,40 | $3,95 | $2,84 | 386,80K |
| 2026-06-16 | $3,45 | -5,74 % | $3,58 | $3,67 | $3,45 | 27,70K |
| 2026-06-15 | $3,66 | 0,00 % | $3,75 | $3,76 | $3,52 | 21,20K |
| 2026-06-12 | $3,66 | -1,08 % | $3,49 | $4,11 | $3,49 | 65,30K |
| 2026-06-11 | $3,70 | -5,61 % | $3,64 | $4,00 | $3,50 | 83,70K |
| 2026-06-10 | $3,92 | +19,15 % | $3,32 | $4,80 | $3,26 | 1,44M |
| 2026-06-09 | $3,29 | -29,25 % | $4,33 | $5,94 | $3,22 | 389,30K |
| 2026-06-08 | $4,65 | -13,08 % | $4,99 | $5,74 | $3,09 | 1,15M |
| 2026-06-05 | $5,35 | +123,94 % | $2,39 | $10,71 | $2,39 | 40,61M |
| 2026-06-04 | $2,39 | -4,82 % | $2,35 | $2,47 | $2,30 | 8,30K |
| 2026-06-03 | $2,51 | +2,45 % | $2,38 | $2,51 | $2,30 | 7,30K |
| 2026-06-02 | $2,45 | 0,00 % | $2,46 | $2,58 | $2,45 | 6,60K |
| 2026-06-01 | $2,45 | +0,82 % | $2,41 | $2,47 | $2,41 | 12,70K |
| 2026-05-29 | $2,43 | -7,25 % | $2,45 | $2,61 | $2,43 | 5,30K |
| 2026-05-28 | $2,62 | +3,97 % | $2,40 | $2,63 | $2,40 | 5,30K |
| 2026-05-27 | $2,52 | -0,40 % | $2,48 | $2,58 | $2,48 | 6,70K |