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 | $2,56 | -1,54 % | $2,67 | $2,67 | $2,54 | 50,91K |
| 2026-09-30 | $2,60 | -0,38 % | $2,62 | $2,65 | $2,57 | 467,30K |
| 2026-09-29 | $2,61 | -2,97 % | $2,67 | $2,76 | $2,58 | 508,30K |
| 2026-09-28 | $2,69 | -2,54 % | $2,77 | $2,83 | $2,67 | 424,00K |
| 2026-09-25 | $2,76 | -3,83 % | $2,86 | $2,87 | $2,75 | 578,40K |
| 2026-09-24 | $2,87 | -4,97 % | $3,04 | $3,09 | $2,86 | 585,70K |
| 2026-09-23 | $3,02 | -3,21 % | $3,10 | $3,18 | $3,01 | 437,30K |
| 2026-09-22 | $3,12 | +0,97 % | $3,14 | $3,19 | $3,10 | 390,50K |
| 2026-09-21 | $3,09 | +2,32 % | $3,02 | $3,23 | $3,02 | 436,50K |
| 2026-09-18 | $3,02 | -1,31 % | $3,03 | $3,05 | $2,98 | 2,16M |
| 2026-09-17 | $3,06 | -2,55 % | $3,18 | $3,20 | $3,03 | 726,30K |
| 2026-09-16 | $3,14 | -2,18 % | $3,21 | $3,24 | $3,09 | 582,40K |
| 2026-09-15 | $3,21 | +1,58 % | $3,17 | $3,28 | $3,08 | 481,10K |
| 2026-09-14 | $3,16 | 0,00 % | $3,15 | $3,25 | $3,13 | 408,20K |
| 2026-09-11 | $3,16 | +1,94 % | $3,15 | $3,25 | $3,06 | 1,04M |
| 2026-09-10 | $3,10 | -1,27 % | $3,12 | $3,30 | $3,08 | 614,40K |
| 2026-09-09 | $3,14 | -2,18 % | $3,18 | $3,18 | $3,09 | 595,00K |
| 2026-09-08 | $3,21 | -2,73 % | $3,27 | $3,28 | $3,12 | 773,20K |
| 2026-09-04 | $3,30 | -0,90 % | $3,28 | $3,38 | $3,23 | 472,00K |
| 2026-09-03 | $3,33 | +2,46 % | $3,30 | $3,42 | $3,23 | 430,60K |
| 2026-09-02 | $3,25 | -0,31 % | $3,26 | $3,39 | $3,17 | 878,40K |
| 2026-09-01 | $3,26 | -1,51 % | $3,28 | $3,40 | $3,18 | 868,80K |
| 2026-08-31 | $3,31 | +1,53 % | $3,38 | $3,38 | $3,15 | 369,20K |
| 2026-08-28 | $3,26 | +2,19 % | $3,17 | $3,28 | $3,17 | 340,10K |
| 2026-08-27 | $3,19 | +1,27 % | $3,11 | $3,24 | $3,09 | 545,70K |
| 2026-08-26 | $3,15 | -4,26 % | $3,29 | $3,31 | $3,12 | 393,40K |
| 2026-08-25 | $3,29 | -0,90 % | $3,29 | $3,37 | $3,25 | 364,70K |
| 2026-08-24 | $3,32 | +1,53 % | $3,27 | $3,42 | $3,25 | 322,60K |
| 2026-08-21 | $3,27 | -0,61 % | $3,28 | $3,37 | $3,24 | 829,00K |
| 2026-08-20 | $3,29 | -4,91 % | $3,42 | $3,43 | $3,27 | 279,20K |
| 2026-08-19 | $3,46 | +4,85 % | $3,32 | $3,50 | $3,30 | 467,30K |
| 2026-08-18 | $3,30 | +1,23 % | $3,27 | $3,42 | $3,23 | 306,20K |
| 2026-08-17 | $3,26 | -5,51 % | $3,34 | $3,43 | $3,17 | 796,30K |
| 2026-08-14 | $3,45 | +2,99 % | $3,35 | $3,50 | $3,33 | 533,10K |
| 2026-08-13 | $3,35 | -1,18 % | $3,38 | $3,48 | $3,31 | 477,30K |
| 2026-08-12 | $3,39 | +2,42 % | $3,27 | $3,42 | $3,27 | 460,40K |
| 2026-08-11 | $3,31 | -0,60 % | $3,42 | $3,42 | $3,05 | 1,23M |
| 2026-08-10 | $3,33 | +0,30 % | $3,28 | $3,66 | $3,27 | 730,50K |
| 2026-08-07 | $3,32 | +12,54 % | $2,87 | $3,85 | $2,65 | 1,91M |
| 2026-08-06 | $2,95 | +2,79 % | $2,87 | $3,26 | $2,85 | 1,88M |
| 2026-08-05 | $2,87 | +0,70 % | $2,81 | $2,91 | $2,79 | 351,10K |
| 2026-08-04 | $2,85 | +1,06 % | $2,81 | $2,88 | $2,81 | 245,00K |
| 2026-08-03 | $2,82 | +0,36 % | $2,83 | $2,98 | $2,80 | 521,60K |
| 2026-07-31 | $2,81 | -0,71 % | $2,79 | $2,84 | $2,78 | 439,40K |
| 2026-07-30 | $2,83 | -4,07 % | $2,90 | $2,92 | $2,66 | 673,50K |
| 2026-07-29 | $2,95 | -4,22 % | $3,07 | $3,09 | $2,92 | 465,60K |
| 2026-07-28 | $3,08 | +4,05 % | $3,00 | $3,10 | $2,98 | 379,30K |
| 2026-07-27 | $2,96 | -1,00 % | $3,11 | $3,11 | $2,96 | 202,50K |
| 2026-07-24 | $2,99 | +1,70 % | $2,93 | $3,07 | $2,90 | 548,60K |
| 2026-07-23 | $2,94 | -7,26 % | $3,11 | $3,15 | $2,90 | 890,00K |
| 2026-07-22 | $3,17 | -2,76 % | $3,23 | $3,26 | $3,07 | 380,20K |
| 2026-07-21 | $3,26 | +0,62 % | $3,20 | $3,31 | $3,14 | 575,50K |
| 2026-07-20 | $3,24 | +4,52 % | $3,28 | $3,32 | $3,10 | 560,40K |
| 2026-07-17 | $3,10 | -0,96 % | $3,06 | $3,15 | $3,01 | 714,80K |
| 2026-07-16 | $3,13 | +1,29 % | $3,13 | $3,17 | $3,02 | 695,00K |
| 2026-07-15 | $3,09 | +9,96 % | $2,80 | $3,23 | $2,80 | 1,08M |
| 2026-07-14 | $2,81 | -5,39 % | $2,93 | $2,97 | $2,80 | 803,50K |
| 2026-07-13 | $2,97 | -1,66 % | $3,02 | $3,10 | $2,89 | 696,10K |
| 2026-07-10 | $3,02 | +4,50 % | $2,90 | $3,07 | $2,83 | 818,80K |
| 2026-07-09 | $2,89 | -8,25 % | $3,12 | $3,15 | $2,89 | 814,50K |
| 2026-07-08 | $3,15 | 0,00 % | $3,12 | $3,17 | $3,07 | 413,10K |
| 2026-07-07 | $3,15 | +0,96 % | $3,14 | $3,20 | $3,10 | 454,50K |
| 2026-07-06 | $3,12 | 0,00 % | $3,12 | $3,22 | $3,06 | 465,80K |
| 2026-07-02 | $3,12 | 0,00 % | $3,11 | $3,25 | $3,09 | 486,00K |
| 2026-07-01 | $3,12 | +12,64 % | $2,88 | $3,23 | $2,79 | 999,10K |
| 2026-06-30 | $2,77 | -2,81 % | $2,89 | $2,89 | $2,73 | 445,10K |
| 2026-06-29 | $2,85 | -1,72 % | $2,87 | $2,93 | $2,74 | 2,19M |
| 2026-06-26 | $2,90 | +9,43 % | $2,65 | $2,91 | $2,64 | 1,41M |
| 2026-06-25 | $2,65 | -5,69 % | $2,81 | $2,81 | $2,63 | 719,80K |
| 2026-06-24 | $2,81 | -0,71 % | $2,82 | $2,91 | $2,79 | 474,60K |
| 2026-06-23 | $2,83 | +0,35 % | $2,80 | $2,89 | $2,79 | 509,10K |
| 2026-06-22 | $2,82 | +2,55 % | $2,75 | $2,84 | $2,70 | 507,20K |
| 2026-06-18 | $2,75 | +3,77 % | $2,64 | $2,76 | $2,50 | 3,07M |
| 2026-06-17 | $2,65 | -7,99 % | $2,89 | $2,92 | $2,64 | 1,25M |
| 2026-06-16 | $2,88 | -0,35 % | $2,90 | $2,96 | $2,84 | 731,50K |
| 2026-06-15 | $2,89 | -3,34 % | $3,00 | $3,04 | $2,89 | 543,30K |
| 2026-06-12 | $2,99 | -0,99 % | $3,05 | $3,05 | $2,92 | 581,80K |
| 2026-06-11 | $3,02 | -2,27 % | $3,07 | $3,08 | $2,95 | 712,60K |
| 2026-06-10 | $3,09 | -8,58 % | $3,38 | $3,39 | $3,08 | 704,80K |
| 2026-06-09 | $3,38 | -0,88 % | $3,45 | $3,53 | $3,29 | 656,30K |
| 2026-06-08 | $3,41 | 0,00 % | $3,42 | $3,47 | $3,36 | 483,50K |
| 2026-06-05 | $3,41 | +2,10 % | $3,35 | $3,45 | $3,30 | 569,70K |
| 2026-06-04 | $3,34 | -6,18 % | $3,60 | $3,67 | $3,29 | 841,20K |
| 2026-06-03 | $3,56 | +3,49 % | $3,42 | $3,65 | $3,23 | 972,70K |
| 2026-06-02 | $3,44 | 0,00 % | $3,42 | $3,46 | $3,38 | 387,90K |
| 2026-06-01 | $3,44 | +1,47 % | $3,39 | $3,53 | $3,39 | 409,20K |
| 2026-05-29 | $3,39 | -3,14 % | $3,46 | $3,51 | $3,39 | 423,10K |
| 2026-05-28 | $3,50 | +2,94 % | $3,36 | $3,52 | $3,33 | 349,50K |
| 2026-05-27 | $3,40 | -0,58 % | $3,42 | $3,47 | $3,33 | 497,80K |
| 2026-05-26 | $3,42 | 0,00 % | $3,42 | $3,44 | $3,32 | 607,20K |