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 | $0,82 | -10,87 % | $0,90 | $0,94 | $0,82 | 86,50K |
| 2026-10-01 | $0,92 | +3,37 % | $0,91 | $0,95 | $0,89 | 93,80K |
| 2026-09-30 | $0,89 | -7,29 % | $0,95 | $1,00 | $0,85 | 125,80K |
| 2026-09-29 | $0,96 | -5,88 % | $1,03 | $1,05 | $0,96 | 36,50K |
| 2026-09-28 | $1,02 | -6,42 % | $1,06 | $1,10 | $0,97 | 149,20K |
| 2026-09-25 | $1,09 | -3,54 % | $1,13 | $1,13 | $1,08 | 81,30K |
| 2026-09-24 | $1,13 | -1,74 % | $1,14 | $1,16 | $1,10 | 196,90K |
| 2026-09-23 | $1,15 | -9,45 % | $1,21 | $1,27 | $1,10 | 201,70K |
| 2026-09-22 | $1,27 | +0,79 % | $1,19 | $1,34 | $1,17 | 360,90K |
| 2026-09-21 | $1,26 | +5,00 % | $1,26 | $1,35 | $1,22 | 667,60K |
| 2026-09-18 | $1,20 | -25,00 % | $1,57 | $1,60 | $1,02 | 32,77M |
| 2026-09-17 | $1,60 | +25,00 % | $1,35 | $1,65 | $1,29 | 15,14M |
| 2026-09-16 | $1,28 | -9,22 % | $1,41 | $1,42 | $1,28 | 37,00K |
| 2026-09-15 | $1,41 | -5,37 % | $1,47 | $1,49 | $1,41 | 15,80K |
| 2026-09-14 | $1,49 | -1,32 % | $1,50 | $1,54 | $1,49 | 9,60K |
| 2026-09-11 | $1,51 | -3,21 % | $1,52 | $1,53 | $1,50 | 18,20K |
| 2026-09-10 | $1,56 | 0,00 % | $1,53 | $1,56 | $1,52 | 5,30K |
| 2026-09-09 | $1,56 | -0,64 % | $1,60 | $1,60 | $1,55 | 17,20K |
| 2026-09-08 | $1,57 | -3,68 % | $1,63 | $1,63 | $1,56 | 13,90K |
| 2026-09-04 | $1,63 | -1,21 % | $1,68 | $1,68 | $1,62 | 3,40K |
| 2026-09-03 | $1,65 | -1,20 % | $1,67 | $1,68 | $1,65 | 2,90K |
| 2026-09-02 | $1,67 | +0,60 % | $1,59 | $1,70 | $1,59 | 8,50K |
| 2026-09-01 | $1,66 | -2,35 % | $1,70 | $1,70 | $1,61 | 6,40K |
| 2026-08-31 | $1,70 | +5,59 % | $1,57 | $1,73 | $1,57 | 12,90K |
| 2026-08-28 | $1,61 | -3,01 % | $1,66 | $1,71 | $1,55 | 35,60K |
| 2026-08-27 | $1,66 | -6,74 % | $1,79 | $1,79 | $1,62 | 20,80K |
| 2026-08-26 | $1,78 | -0,56 % | $1,79 | $1,79 | $1,69 | 4,20K |
| 2026-08-25 | $1,79 | +4,07 % | $1,74 | $1,80 | $1,69 | 19,30K |
| 2026-08-24 | $1,72 | -2,27 % | $1,77 | $1,78 | $1,71 | 4,30K |
| 2026-08-21 | $1,76 | -2,22 % | $1,82 | $1,84 | $1,73 | 15,10K |
| 2026-08-20 | $1,80 | -4,26 % | $1,87 | $1,97 | $1,75 | 38,80K |
| 2026-08-19 | $1,88 | 0,00 % | $1,94 | $1,94 | $1,88 | 3,40K |
| 2026-08-18 | $1,88 | -1,57 % | $1,90 | $1,90 | $1,83 | 7,90K |
| 2026-08-17 | $1,91 | -1,04 % | $2,05 | $2,05 | $1,85 | 17,70K |
| 2026-08-14 | $1,93 | -3,02 % | $1,98 | $1,98 | $1,93 | 11,60K |
| 2026-08-13 | $1,99 | -0,50 % | $1,96 | $2,02 | $1,96 | 7,80K |
| 2026-08-12 | $2,00 | +1,52 % | $1,91 | $2,00 | $1,91 | 7,20K |
| 2026-08-11 | $1,97 | -0,51 % | $1,92 | $1,99 | $1,92 | 4,80K |
| 2026-08-10 | $1,98 | -0,50 % | $1,92 | $1,99 | $1,92 | 10,20K |
| 2026-08-07 | $1,99 | 0,00 % | $1,97 | $2,00 | $1,95 | 6,10K |
| 2026-08-06 | $1,99 | -1,49 % | $2,00 | $2,00 | $1,99 | 5,00K |
| 2026-08-05 | $2,02 | +6,32 % | $1,89 | $2,02 | $1,89 | 11,80K |
| 2026-08-04 | $1,90 | -0,52 % | $1,88 | $1,96 | $1,85 | 11,00K |
| 2026-08-03 | $1,91 | +1,60 % | $1,86 | $1,93 | $1,86 | 4,90K |
| 2026-07-31 | $1,88 | 0,00 % | $1,88 | $1,92 | $1,83 | 9,60K |
| 2026-07-30 | $1,88 | -1,05 % | $1,85 | $1,93 | $1,84 | 8,40K |
| 2026-07-29 | $1,90 | 0,00 % | $1,88 | $1,93 | $1,88 | 5,70K |
| 2026-07-28 | $1,90 | -1,55 % | $1,90 | $1,90 | $1,85 | 5,30K |
| 2026-07-27 | $1,93 | -0,52 % | $1,91 | $1,95 | $1,85 | 14,40K |
| 2026-07-24 | $1,94 | +1,04 % | $1,97 | $1,98 | $1,81 | 14,10K |
| 2026-07-23 | $1,92 | -1,54 % | $1,94 | $1,96 | $1,85 | 7,80K |
| 2026-07-22 | $1,95 | -6,70 % | $2,05 | $2,05 | $1,95 | 10,00K |
| 2026-07-21 | $2,09 | +2,96 % | $2,05 | $2,19 | $2,03 | 30,20K |
| 2026-07-20 | $2,03 | -0,98 % | $2,08 | $2,08 | $2,02 | 5,20K |
| 2026-07-17 | $2,05 | -0,97 % | $2,04 | $2,06 | $2,02 | 4,70K |
| 2026-07-16 | $2,07 | -2,82 % | $2,08 | $2,08 | $2,03 | 4,80K |
| 2026-07-15 | $2,13 | +1,91 % | $2,11 | $2,13 | $2,10 | 3,90K |
| 2026-07-14 | $2,09 | +0,48 % | $2,05 | $2,10 | $2,05 | 7,20K |
| 2026-07-13 | $2,08 | +1,46 % | $2,04 | $2,10 | $2,03 | 7,20K |
| 2026-07-10 | $2,05 | -0,97 % | $2,06 | $2,09 | $2,00 | 10,70K |
| 2026-07-09 | $2,07 | 0,00 % | $2,06 | $2,08 | $1,98 | 19,10K |
| 2026-07-08 | $2,07 | +1,47 % | $2,04 | $2,22 | $2,01 | 61,30K |
| 2026-07-07 | $2,04 | -5,12 % | $2,05 | $2,12 | $2,00 | 12,30K |
| 2026-07-06 | $2,15 | +3,37 % | $2,13 | $2,16 | $2,11 | 9,20K |
| 2026-07-02 | $2,08 | -3,70 % | $2,19 | $2,20 | $2,07 | 13,40K |
| 2026-07-01 | $2,16 | -4,42 % | $2,26 | $2,31 | $2,15 | 11,60K |
| 2026-06-30 | $2,26 | -4,64 % | $2,44 | $2,44 | $2,25 | 16,90K |
| 2026-06-29 | $2,37 | +13,94 % | $2,20 | $2,48 | $2,20 | 65,20K |
| 2026-06-26 | $2,08 | +0,48 % | $2,07 | $2,23 | $2,06 | 13,70K |
| 2026-06-25 | $2,07 | -3,72 % | $2,26 | $2,26 | $2,06 | 13,70K |
| 2026-06-24 | $2,15 | 0,00 % | $2,28 | $2,28 | $2,15 | 2,40K |
| 2026-06-23 | $2,15 | -0,46 % | $2,15 | $2,16 | $2,15 | 3,90K |
| 2026-06-22 | $2,16 | +0,47 % | $2,17 | $2,18 | $2,16 | 1,50K |
| 2026-06-18 | $2,15 | -3,15 % | $2,21 | $2,23 | $2,15 | 16,00K |
| 2026-06-17 | $2,22 | -0,89 % | $2,25 | $2,25 | $2,22 | 1,30K |
| 2026-06-16 | $2,24 | -1,75 % | $2,28 | $2,34 | $2,21 | 5,10K |
| 2026-06-15 | $2,28 | +0,88 % | $2,37 | $2,37 | $2,26 | 11,00K |
| 2026-06-12 | $2,26 | +2,26 % | $2,28 | $2,33 | $2,25 | 7,40K |
| 2026-06-11 | $2,21 | +12,18 % | $1,99 | $2,32 | $1,99 | 20,90K |
| 2026-06-10 | $1,97 | -1,01 % | $1,99 | $2,01 | $1,92 | 12,40K |
| 2026-06-09 | $1,99 | -0,50 % | $2,06 | $2,06 | $1,96 | 27,00K |
| 2026-06-08 | $2,00 | -12,28 % | $2,29 | $2,29 | $2,00 | 31,80K |
| 2026-06-05 | $2,28 | -6,56 % | $2,49 | $2,49 | $2,28 | 42,60K |
| 2026-06-04 | $2,44 | -6,87 % | $2,61 | $2,61 | $2,41 | 22,80K |
| 2026-06-03 | $2,62 | -4,73 % | $2,84 | $2,84 | $2,61 | 36,30K |
| 2026-06-02 | $2,75 | -4,18 % | $2,76 | $2,90 | $2,67 | 18,20K |
| 2026-06-01 | $2,87 | +0,70 % | $2,95 | $3,04 | $2,75 | 10,80K |
| 2026-05-29 | $2,85 | -6,86 % | $2,98 | $3,02 | $2,85 | 17,40K |
| 2026-05-28 | $3,06 | +8,90 % | $2,97 | $3,09 | $2,81 | 33,00K |
| 2026-05-27 | $2,81 | +14,69 % | $2,41 | $3,06 | $2,41 | 67,80K |