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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,96 | -1,66 % | $3,01 | $3,27 | $2,91 | 297,67K |
| 2026-09-30 | $3,01 | +7,12 % | $2,79 | $3,10 | $2,76 | 186,20K |
| 2026-09-29 | $2,81 | +11,51 % | $2,49 | $3,05 | $2,23 | 868,00K |
| 2026-09-28 | $2,52 | -1,95 % | $2,59 | $2,74 | $2,52 | 41,70K |
| 2026-09-25 | $2,57 | +0,78 % | $2,48 | $2,60 | $2,48 | 17,50K |
| 2026-09-24 | $2,55 | +1,59 % | $2,53 | $2,60 | $2,48 | 40,10K |
| 2026-09-23 | $2,51 | +1,62 % | $2,47 | $2,68 | $2,35 | 70,10K |
| 2026-09-22 | $2,47 | +3,78 % | $2,31 | $2,49 | $2,30 | 64,00K |
| 2026-09-21 | $2,38 | -0,83 % | $2,35 | $2,41 | $2,25 | 59,70K |
| 2026-09-18 | $2,40 | -1,44 % | $2,39 | $2,48 | $2,31 | 55,20K |
| 2026-09-17 | $2,43 | +11,19 % | $2,34 | $2,52 | $2,22 | 201,80K |
| 2026-09-16 | $2,19 | -7,20 % | $2,34 | $2,40 | $2,13 | 115,20K |
| 2026-09-15 | $2,36 | -11,28 % | $2,53 | $2,56 | $2,33 | 119,60K |
| 2026-09-14 | $2,66 | +3,91 % | $2,47 | $2,72 | $2,28 | 309,20K |
| 2026-09-11 | $2,56 | +32,64 % | $2,24 | $3,00 | $2,12 | 14,16M |
| 2026-09-10 | $1,93 | -9,81 % | $2,15 | $2,17 | $1,78 | 98,40K |
| 2026-09-09 | $2,14 | -4,46 % | $2,30 | $2,39 | $2,14 | 49,20K |
| 2026-09-08 | $2,24 | +0,45 % | $2,33 | $2,35 | $2,21 | 36,20K |
| 2026-09-04 | $2,23 | +1,36 % | $2,23 | $2,36 | $2,20 | 48,30K |
| 2026-09-03 | $2,20 | -0,90 % | $2,24 | $2,35 | $2,16 | 49,20K |
| 2026-09-02 | $2,22 | -9,76 % | $2,50 | $2,50 | $2,06 | 104,00K |
| 2026-09-01 | $2,46 | -3,91 % | $2,55 | $2,91 | $2,37 | 126,80K |
| 2026-08-31 | $2,56 | -14,67 % | $3,03 | $3,05 | $2,55 | 162,40K |
| 2026-08-28 | $3,00 | -13,29 % | $3,33 | $3,34 | $3,00 | 136,80K |
| 2026-08-27 | $3,46 | -2,81 % | $3,62 | $3,63 | $3,46 | 108,40K |
| 2026-08-26 | $3,56 | -0,56 % | $3,59 | $3,73 | $3,55 | 76,90K |
| 2026-08-25 | $3,58 | -5,79 % | $3,50 | $3,79 | $3,47 | 173,70K |
| 2026-08-24 | $3,80 | -7,32 % | $3,97 | $4,00 | $3,75 | 140,00K |
| 2026-08-21 | $4,10 | +12,95 % | $3,83 | $4,26 | $3,82 | 3,00M |
| 2026-08-20 | $3,63 | -20,04 % | $4,29 | $4,39 | $3,60 | 272,70K |
| 2026-08-19 | $4,54 | -11,50 % | $5,00 | $5,10 | $4,30 | 436,50K |
| 2026-08-18 | $5,13 | +36,80 % | $4,79 | $5,55 | $4,20 | 13,23M |
| 2026-08-17 | $3,75 | -13,39 % | $3,78 | $4,24 | $3,60 | 490,90K |
| 2026-08-14 | $4,33 | +31,21 % | $4,60 | $4,86 | $3,68 | 16,11M |
| 2026-08-13 | $3,30 | 0,00 % | $3,43 | $3,54 | $3,10 | 327,20K |
| 2026-08-12 | $3,30 | -5,98 % | $3,32 | $3,39 | $3,11 | 189,80K |
| 2026-08-11 | $3,51 | -2,23 % | $3,43 | $3,57 | $3,22 | 261,70K |
| 2026-08-10 | $3,59 | -2,45 % | $3,78 | $4,23 | $3,15 | 370,50K |
| 2026-08-07 | $3,68 | -14,81 % | $3,84 | $4,08 | $3,20 | 714,78K |
| 2026-08-06 | $4,32 | -19,40 % | $4,40 | $4,64 | $4,24 | 612,31K |
| 2026-08-05 | $5,36 | -45,53 % | $5,84 | $6,32 | $4,08 | 2,12M |
| 2026-08-04 | $9,84 | +59,74 % | $6,00 | $10,40 | $5,20 | 2,11M |
| 2026-08-03 | $6,16 | +24,19 % | $5,76 | $8,32 | $5,60 | 5,43M |
| 2026-07-31 | $4,96 | -15,07 % | $5,52 | $5,52 | $4,40 | 766,29K |
| 2026-07-30 | $5,84 | +37,74 % | $5,60 | $7,36 | $5,12 | 6,76M |
| 2026-07-29 | $4,24 | -8,62 % | $4,00 | $4,48 | $3,68 | 732,97K |
| 2026-07-28 | $4,64 | -17,14 % | $5,20 | $5,20 | $4,00 | 817,08K |
| 2026-07-27 | $5,60 | +9,38 % | $5,20 | $6,48 | $4,88 | 4,26M |
| 2026-07-24 | $5,12 | -80,78 % | $20,40 | $21,20 | $4,24 | 4,05M |
| 2026-07-23 | $26,64 | -83,51 % | $32,72 | $38,40 | $24,56 | 800,36K |
| 2026-07-22 | $161,60 | -24,63 % | $189,60 | $191,20 | $130,00 | 331,25K |
| 2026-07-21 | $214,40 | +10,29 % | $200,00 | $228,00 | $198,88 | 2,31K |
| 2026-07-20 | $194,40 | -0,82 % | $203,60 | $203,60 | $194,40 | 130 |
| 2026-07-17 | $196,00 | -4,67 % | $200,80 | $204,00 | $196,00 | 184 |
| 2026-07-16 | $205,60 | -0,39 % | $198,40 | $218,40 | $190,08 | 121 |
| 2026-07-15 | $206,40 | +7,05 % | $191,20 | $209,60 | $191,20 | 108 |
| 2026-07-14 | $192,80 | -5,49 % | $201,60 | $207,12 | $176,00 | 423 |
| 2026-07-13 | $204,00 | 0,00 % | $209,60 | $209,60 | $198,40 | 53 |
| 2026-07-10 | $204,00 | +0,79 % | $210,40 | $210,40 | $200,00 | 276 |
| 2026-07-09 | $202,40 | -0,78 % | $208,80 | $225,60 | $202,40 | 148 |
| 2026-07-08 | $204,00 | +3,66 % | $196,80 | $225,60 | $196,00 | 1,10K |
| 2026-07-07 | $196,80 | +2,93 % | $184,80 | $206,40 | $184,80 | 456 |
| 2026-07-06 | $191,20 | -2,45 % | $197,60 | $197,60 | $178,96 | 216 |
| 2026-07-02 | $196,00 | -0,41 % | $200,00 | $216,00 | $160,00 | 886 |
| 2026-07-01 | $196,80 | +16,59 % | $172,00 | $201,60 | $170,40 | 595 |
| 2026-06-30 | $168,80 | +3,94 % | $170,40 | $174,40 | $165,60 | 339 |
| 2026-06-29 | $162,40 | -16,12 % | $208,80 | $234,24 | $151,20 | 3,27K |
| 2026-06-26 | $193,60 | +2,98 % | $183,20 | $204,00 | $183,20 | 128 |
| 2026-06-25 | $188,00 | -7,48 % | $200,00 | $208,00 | $188,00 | 193 |
| 2026-06-24 | $203,20 | +2,42 % | $200,00 | $207,20 | $199,20 | 379 |
| 2026-06-23 | $198,40 | +3,77 % | $192,00 | $201,60 | $186,40 | 289 |
| 2026-06-22 | $191,20 | +7,17 % | $176,00 | $191,20 | $176,00 | 146 |
| 2026-06-18 | $178,40 | +0,45 % | $195,20 | $195,20 | $174,40 | 588 |
| 2026-06-17 | $177,60 | -4,31 % | $185,60 | $192,00 | $172,80 | 885 |
| 2026-06-16 | $185,60 | -1,28 % | $186,40 | $196,80 | $184,80 | 204 |
| 2026-06-15 | $188,00 | -8,56 % | $208,00 | $218,40 | $184,80 | 1,08K |
| 2026-06-12 | $205,60 | +13,72 % | $191,20 | $221,60 | $180,80 | 2,02K |
| 2026-06-11 | $180,80 | +28,41 % | $144,80 | $210,80 | $138,40 | 14,46K |
| 2026-06-10 | $140,80 | +12,82 % | $127,20 | $148,80 | $127,20 | 3,42K |
| 2026-06-09 | $124,80 | +0,65 % | $124,00 | $134,40 | $123,20 | 1,67K |
| 2026-06-08 | $124,00 | +7,64 % | $117,60 | $130,40 | $116,80 | 3,33K |
| 2026-06-05 | $115,20 | -8,28 % | $126,00 | $128,00 | $112,80 | 803 |
| 2026-06-04 | $125,60 | -9,25 % | $132,80 | $137,60 | $125,60 | 670 |
| 2026-06-03 | $138,40 | -2,81 % | $139,60 | $140,80 | $137,60 | 265 |
| 2026-06-02 | $142,40 | +5,95 % | $133,60 | $148,00 | $131,20 | 1,49K |
| 2026-06-01 | $134,40 | +0,60 % | $129,60 | $140,00 | $129,60 | 1,39K |
| 2026-05-29 | $133,60 | +7,05 % | $124,80 | $137,60 | $124,80 | 1,02K |
| 2026-05-28 | $124,80 | +0,78 % | $122,40 | $128,00 | $112,80 | 748 |
| 2026-05-27 | $123,84 | -7,31 % | $133,12 | $133,60 | $122,40 | 311 |
| 2026-05-26 | $133,60 | +0,60 % | $132,80 | $137,84 | $130,40 | 354 |