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 | $2,67 | -2,91 % | $2,80 | $2,93 | $2,67 | 50,49K |
| 2026-10-01 | $2,75 | -7,72 % | $2,99 | $3,06 | $2,74 | 108,10K |
| 2026-09-30 | $2,98 | +3,11 % | $2,80 | $3,00 | $2,74 | 151,40K |
| 2026-09-29 | $2,89 | 0,00 % | $2,86 | $2,94 | $2,77 | 54,60K |
| 2026-09-28 | $2,89 | -2,03 % | $2,95 | $2,95 | $2,87 | 29,20K |
| 2026-09-25 | $2,95 | 0,00 % | $2,99 | $3,06 | $2,89 | 56,10K |
| 2026-09-24 | $2,95 | -5,14 % | $3,11 | $3,22 | $2,89 | 99,50K |
| 2026-09-23 | $3,11 | -5,76 % | $3,33 | $3,34 | $3,11 | 76,40K |
| 2026-09-22 | $3,30 | +0,30 % | $3,28 | $3,36 | $3,27 | 103,60K |
| 2026-09-21 | $3,29 | +0,92 % | $3,31 | $3,38 | $3,25 | 77,50K |
| 2026-09-18 | $3,26 | 0,00 % | $3,26 | $3,40 | $3,26 | 75,90K |
| 2026-09-17 | $3,26 | -0,31 % | $3,30 | $3,43 | $3,25 | 80,90K |
| 2026-09-16 | $3,27 | -0,91 % | $3,30 | $3,43 | $3,25 | 79,60K |
| 2026-09-15 | $3,30 | -2,51 % | $3,34 | $3,41 | $3,29 | 57,10K |
| 2026-09-14 | $3,38 | +2,27 % | $3,29 | $3,47 | $3,26 | 96,60K |
| 2026-09-11 | $3,31 | +0,30 % | $3,30 | $3,40 | $3,25 | 85,00K |
| 2026-09-10 | $3,30 | +2,48 % | $3,22 | $3,44 | $3,22 | 83,20K |
| 2026-09-09 | $3,22 | -1,53 % | $3,25 | $3,34 | $3,22 | 42,20K |
| 2026-09-08 | $3,27 | -4,11 % | $3,44 | $3,44 | $3,26 | 63,80K |
| 2026-09-04 | $3,41 | +0,59 % | $3,39 | $3,45 | $3,34 | 21,80K |
| 2026-09-03 | $3,39 | -0,29 % | $3,41 | $3,48 | $3,30 | 48,70K |
| 2026-09-02 | $3,40 | +1,80 % | $3,36 | $3,49 | $3,30 | 68,40K |
| 2026-09-01 | $3,34 | -2,05 % | $3,41 | $3,62 | $3,33 | 57,90K |
| 2026-08-31 | $3,41 | -2,01 % | $3,45 | $3,49 | $3,40 | 20,60K |
| 2026-08-28 | $3,48 | +1,75 % | $3,44 | $3,60 | $3,44 | 12,50K |
| 2026-08-27 | $3,42 | -4,20 % | $3,61 | $3,64 | $3,40 | 46,10K |
| 2026-08-26 | $3,57 | +0,56 % | $3,51 | $3,69 | $3,48 | 21,40K |
| 2026-08-25 | $3,55 | +1,43 % | $3,56 | $3,57 | $3,46 | 40,40K |
| 2026-08-24 | $3,50 | -2,37 % | $3,63 | $3,69 | $3,46 | 49,90K |
| 2026-08-21 | $3,59 | -0,69 % | $3,57 | $3,65 | $3,45 | 62,20K |
| 2026-08-20 | $3,61 | +0,28 % | $3,66 | $3,70 | $3,25 | 68,90K |
| 2026-08-19 | $3,60 | -2,96 % | $3,74 | $3,81 | $3,57 | 38,70K |
| 2026-08-18 | $3,71 | -1,33 % | $3,75 | $3,77 | $3,67 | 35,90K |
| 2026-08-17 | $3,76 | -3,34 % | $3,95 | $3,95 | $3,75 | 24,20K |
| 2026-08-14 | $3,89 | +1,57 % | $3,89 | $4,00 | $3,84 | 21,20K |
| 2026-08-13 | $3,83 | +3,79 % | $3,70 | $3,97 | $3,70 | 48,00K |
| 2026-08-12 | $3,69 | +2,22 % | $3,64 | $3,80 | $3,64 | 17,50K |
| 2026-08-11 | $3,61 | -3,73 % | $3,77 | $3,78 | $3,60 | 9,00K |
| 2026-08-10 | $3,75 | -0,53 % | $3,78 | $3,88 | $3,71 | 18,40K |
| 2026-08-07 | $3,77 | +1,62 % | $3,75 | $3,80 | $3,62 | 37,00K |
| 2026-08-06 | $3,71 | -3,64 % | $3,87 | $3,87 | $3,66 | 14,30K |
| 2026-08-05 | $3,85 | +0,52 % | $3,90 | $3,93 | $3,60 | 109,20K |
| 2026-08-04 | $3,83 | -3,04 % | $3,92 | $3,95 | $3,75 | 122,40K |
| 2026-08-03 | $3,95 | -0,75 % | $4,00 | $4,00 | $3,88 | 17,50K |
| 2026-07-31 | $3,98 | -0,25 % | $3,96 | $4,11 | $3,85 | 33,10K |
| 2026-07-30 | $3,99 | +3,64 % | $4,00 | $4,06 | $3,75 | 60,70K |
| 2026-07-29 | $3,85 | -2,04 % | $3,93 | $4,03 | $3,72 | 71,40K |
| 2026-07-28 | $3,93 | -0,76 % | $4,05 | $4,15 | $3,86 | 109,10K |
| 2026-07-27 | $3,96 | +13,96 % | $3,50 | $4,10 | $3,40 | 239,50K |
| 2026-07-24 | $3,47 | -2,66 % | $3,54 | $3,69 | $3,37 | 144,60K |
| 2026-07-23 | $3,57 | -0,28 % | $3,51 | $3,93 | $3,36 | 258,20K |
| 2026-07-22 | $3,58 | 0,00 % | $3,61 | $3,72 | $3,48 | 16,30K |
| 2026-07-21 | $3,58 | -4,53 % | $3,61 | $3,77 | $3,55 | 40,80K |
| 2026-07-20 | $3,75 | +3,02 % | $3,62 | $3,86 | $3,46 | 52,90K |
| 2026-07-17 | $3,64 | +0,83 % | $3,55 | $3,71 | $3,49 | 15,50K |
| 2026-07-16 | $3,61 | +2,56 % | $3,50 | $3,63 | $3,48 | 44,40K |
| 2026-07-15 | $3,52 | -4,09 % | $3,55 | $3,87 | $3,49 | 41,20K |
| 2026-07-14 | $3,67 | +0,82 % | $3,70 | $3,90 | $3,50 | 144,40K |
| 2026-07-13 | $3,64 | -3,96 % | $3,75 | $3,78 | $3,57 | 39,10K |
| 2026-07-10 | $3,79 | +0,26 % | $3,87 | $3,92 | $3,60 | 57,90K |
| 2026-07-09 | $3,78 | +5,00 % | $3,51 | $3,87 | $3,51 | 76,20K |
| 2026-07-08 | $3,60 | +0,56 % | $3,53 | $3,77 | $3,51 | 85,90K |
| 2026-07-07 | $3,58 | -4,02 % | $3,69 | $3,80 | $3,50 | 31,70K |
| 2026-07-06 | $3,73 | -1,32 % | $3,80 | $3,85 | $3,60 | 47,40K |
| 2026-07-02 | $3,78 | -4,06 % | $3,90 | $4,00 | $3,65 | 40,40K |
| 2026-07-01 | $3,94 | -5,06 % | $4,13 | $4,13 | $3,53 | 92,80K |
| 2026-06-30 | $4,15 | +17,56 % | $3,87 | $4,20 | $3,51 | 248,10K |
| 2026-06-29 | $3,53 | +5,69 % | $3,40 | $3,60 | $3,39 | 22,10K |
| 2026-06-26 | $3,34 | -7,73 % | $3,56 | $3,56 | $3,31 | 58,00K |
| 2026-06-25 | $3,62 | +2,84 % | $3,68 | $3,68 | $3,42 | 37,10K |
| 2026-06-24 | $3,52 | +3,53 % | $3,35 | $3,75 | $3,32 | 44,40K |
| 2026-06-23 | $3,40 | +1,19 % | $3,29 | $3,50 | $3,22 | 36,30K |
| 2026-06-22 | $3,36 | -3,17 % | $3,49 | $3,70 | $3,30 | 40,10K |
| 2026-06-18 | $3,47 | +5,47 % | $3,40 | $3,59 | $3,30 | 49,50K |
| 2026-06-17 | $3,29 | -5,19 % | $3,43 | $3,55 | $3,26 | 53,90K |
| 2026-06-16 | $3,47 | -1,42 % | $3,55 | $3,62 | $3,42 | 25,90K |
| 2026-06-15 | $3,52 | +4,76 % | $3,50 | $3,67 | $3,40 | 93,10K |
| 2026-06-12 | $3,36 | -4,82 % | $3,51 | $3,62 | $3,24 | 41,00K |
| 2026-06-11 | $3,53 | +0,28 % | $3,58 | $3,86 | $3,45 | 66,60K |
| 2026-06-10 | $3,52 | -1,12 % | $3,60 | $3,67 | $3,51 | 33,10K |
| 2026-06-09 | $3,56 | +0,85 % | $3,63 | $3,82 | $3,56 | 69,30K |
| 2026-06-08 | $3,53 | -6,61 % | $3,88 | $3,88 | $3,51 | 79,40K |
| 2026-06-05 | $3,78 | -1,56 % | $3,86 | $3,95 | $3,66 | 53,90K |
| 2026-06-04 | $3,84 | -10,90 % | $4,20 | $4,36 | $3,84 | 133,80K |
| 2026-06-03 | $4,31 | +7,48 % | $4,09 | $4,36 | $3,90 | 122,90K |
| 2026-06-02 | $4,01 | +1,78 % | $3,99 | $4,10 | $3,85 | 124,70K |
| 2026-06-01 | $3,94 | 0,00 % | $3,95 | $3,95 | $3,87 | 49,50K |
| 2026-05-29 | $3,94 | -0,25 % | $3,89 | $3,98 | $3,75 | 46,60K |
| 2026-05-28 | $3,95 | +5,05 % | $3,74 | $3,95 | $3,60 | 63,10K |
| 2026-05-27 | $3,76 | +0,80 % | $3,69 | $3,80 | $3,55 | 86,00K |