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 | $2,21 | -3,49 % | $2,30 | $2,34 | $2,06 | 58,00K |
| 2026-09-30 | $2,29 | +5,53 % | $2,27 | $2,29 | $2,09 | 107,70K |
| 2026-09-29 | $2,17 | -20,51 % | $2,60 | $2,60 | $2,06 | 304,00K |
| 2026-09-28 | $2,73 | -13,61 % | $2,64 | $2,75 | $2,48 | 840,30K |
| 2026-09-25 | $3,16 | +60,41 % | $1,99 | $4,00 | $1,95 | 42,79M |
| 2026-09-24 | $1,97 | +2,60 % | $1,92 | $1,99 | $1,92 | 31,20K |
| 2026-09-23 | $1,92 | -1,54 % | $1,99 | $1,99 | $1,87 | 19,30K |
| 2026-09-22 | $1,95 | +2,09 % | $1,95 | $1,98 | $1,91 | 19,80K |
| 2026-09-21 | $1,91 | -1,55 % | $1,91 | $2,06 | $1,86 | 33,00K |
| 2026-09-18 | $1,94 | 0,00 % | $1,96 | $1,96 | $1,85 | 22,10K |
| 2026-09-17 | $1,94 | -1,02 % | $1,93 | $2,01 | $1,88 | 29,10K |
| 2026-09-16 | $1,96 | -5,77 % | $2,07 | $2,07 | $1,87 | 34,10K |
| 2026-09-15 | $2,08 | -4,15 % | $2,15 | $2,16 | $2,02 | 41,20K |
| 2026-09-14 | $2,17 | -3,56 % | $2,29 | $2,29 | $2,17 | 20,00K |
| 2026-09-11 | $2,25 | +0,45 % | $2,24 | $2,28 | $2,22 | 18,20K |
| 2026-09-10 | $2,24 | +1,82 % | $2,20 | $2,31 | $2,19 | 31,70K |
| 2026-09-09 | $2,20 | +0,92 % | $2,22 | $2,22 | $2,16 | 18,90K |
| 2026-09-08 | $2,18 | -0,46 % | $2,23 | $2,24 | $2,16 | 33,60K |
| 2026-09-04 | $2,19 | -3,52 % | $2,34 | $2,36 | $2,15 | 40,10K |
| 2026-09-03 | $2,27 | -6,58 % | $2,41 | $2,50 | $2,21 | 39,20K |
| 2026-09-02 | $2,43 | -2,21 % | $2,47 | $2,47 | $2,39 | 19,30K |
| 2026-09-01 | $2,48 | -2,17 % | $2,50 | $2,54 | $2,46 | 14,10K |
| 2026-08-31 | $2,54 | +0,40 % | $2,51 | $2,57 | $2,49 | 23,70K |
| 2026-08-28 | $2,53 | 0,00 % | $2,53 | $2,59 | $2,50 | 22,10K |
| 2026-08-27 | $2,53 | -0,39 % | $2,60 | $2,62 | $2,52 | 26,60K |
| 2026-08-26 | $2,54 | -3,42 % | $2,58 | $2,58 | $2,52 | 41,40K |
| 2026-08-25 | $2,63 | +1,54 % | $2,68 | $2,68 | $2,55 | 45,90K |
| 2026-08-24 | $2,59 | -1,52 % | $2,66 | $2,66 | $2,55 | 28,70K |
| 2026-08-21 | $2,63 | +3,14 % | $2,60 | $2,65 | $2,53 | 54,90K |
| 2026-08-20 | $2,55 | -3,41 % | $2,71 | $2,71 | $2,53 | 51,30K |
| 2026-08-19 | $2,64 | -2,58 % | $2,73 | $2,73 | $2,61 | 59,20K |
| 2026-08-18 | $2,71 | -2,87 % | $2,75 | $2,75 | $2,65 | 43,10K |
| 2026-08-17 | $2,79 | 0,00 % | $2,79 | $2,81 | $2,65 | 68,10K |
| 2026-08-14 | $2,79 | +4,10 % | $2,67 | $3,43 | $2,60 | 464,70K |
| 2026-08-13 | $2,68 | -0,74 % | $2,72 | $2,72 | $2,61 | 56,60K |
| 2026-08-12 | $2,70 | -6,57 % | $2,85 | $2,85 | $2,67 | 102,50K |
| 2026-08-11 | $2,89 | +7,84 % | $2,89 | $3,80 | $2,53 | 2,58M |
| 2026-08-10 | $2,68 | -1,47 % | $2,70 | $2,73 | $2,67 | 24,10K |
| 2026-08-07 | $2,72 | +1,87 % | $2,76 | $2,77 | $2,64 | 75,60K |
| 2026-08-06 | $2,67 | +1,91 % | $2,62 | $2,84 | $2,60 | 73,70K |
| 2026-08-05 | $2,62 | -6,76 % | $2,78 | $2,81 | $2,62 | 75,50K |
| 2026-08-04 | $2,81 | +13,31 % | $2,46 | $2,93 | $2,44 | 183,00K |
| 2026-08-03 | $2,48 | +3,33 % | $2,47 | $2,49 | $2,41 | 36,10K |
| 2026-07-31 | $2,40 | -6,25 % | $2,53 | $2,63 | $2,35 | 51,70K |
| 2026-07-30 | $2,56 | +8,02 % | $2,42 | $2,72 | $2,35 | 113,10K |
| 2026-07-29 | $2,37 | -5,58 % | $2,43 | $2,45 | $2,33 | 47,10K |
| 2026-07-28 | $2,51 | -1,95 % | $2,44 | $2,51 | $2,40 | 58,40K |
| 2026-07-27 | $2,56 | -4,12 % | $2,60 | $2,72 | $2,50 | 51,20K |
| 2026-07-24 | $2,67 | -6,32 % | $2,88 | $2,88 | $2,58 | 83,80K |
| 2026-07-23 | $2,85 | -1,72 % | $2,89 | $2,90 | $2,77 | 82,00K |
| 2026-07-22 | $2,90 | -3,01 % | $2,87 | $2,94 | $2,71 | 127,70K |
| 2026-07-21 | $2,99 | +3,10 % | $2,93 | $3,04 | $2,88 | 75,60K |
| 2026-07-20 | $2,90 | -3,97 % | $3,02 | $3,05 | $2,80 | 140,30K |
| 2026-07-17 | $3,02 | -7,65 % | $3,12 | $3,14 | $3,02 | 56,40K |
| 2026-07-16 | $3,27 | -7,89 % | $3,21 | $3,33 | $3,17 | 200,80K |
| 2026-07-15 | $3,55 | -1,11 % | $3,56 | $3,59 | $3,40 | 148,40K |
| 2026-07-14 | $3,59 | -7,47 % | $3,63 | $3,67 | $3,52 | 208,90K |
| 2026-07-13 | $3,88 | +5,43 % | $3,91 | $4,04 | $3,34 | 6,65M |
| 2026-07-10 | $3,68 | -4,91 % | $3,62 | $3,78 | $3,56 | 178,50K |
| 2026-07-09 | $3,87 | -2,76 % | $3,60 | $3,99 | $3,56 | 171,70K |
| 2026-07-08 | $3,98 | -2,21 % | $3,70 | $4,19 | $3,61 | 419,20K |
| 2026-07-07 | $4,07 | +13,37 % | $4,32 | $4,54 | $3,45 | 9,48M |
| 2026-07-06 | $3,59 | -25,52 % | $5,80 | $6,95 | $3,00 | 8,26M |
| 2026-07-02 | $4,82 | -9,91 % | $5,44 | $5,44 | $4,82 | 60,70K |
| 2026-07-01 | $5,35 | -5,48 % | $5,68 | $5,77 | $5,26 | 60,70K |
| 2026-06-30 | $5,66 | -4,07 % | $5,85 | $5,93 | $5,65 | 68,50K |
| 2026-06-29 | $5,90 | +0,85 % | $6,04 | $6,15 | $5,89 | 66,00K |
| 2026-06-26 | $5,85 | -10,14 % | $6,23 | $6,45 | $5,85 | 81,50K |
| 2026-06-25 | $6,51 | -3,41 % | $6,45 | $6,69 | $6,37 | 73,00K |
| 2026-06-24 | $6,74 | +4,82 % | $6,15 | $7,02 | $6,15 | 158,10K |
| 2026-06-23 | $6,43 | +6,28 % | $5,69 | $7,04 | $5,69 | 1,83M |
| 2026-06-22 | $6,05 | -1,31 % | $6,07 | $7,30 | $5,80 | 266,20K |
| 2026-06-18 | $6,13 | -21,31 % | $6,47 | $6,81 | $5,70 | 339,30K |
| 2026-06-17 | $7,79 | +2,50 % | $7,51 | $8,25 | $7,00 | 908,00K |
| 2026-06-16 | $7,60 | +39,96 % | $9,35 | $10,50 | $7,14 | 17,88M |
| 2026-06-15 | $5,43 | -5,57 % | $6,44 | $6,50 | $5,30 | 265,10K |
| 2026-06-12 | $5,75 | -26,52 % | $7,00 | $7,10 | $5,05 | 382,38K |
| 2026-06-11 | $7,82 | -13,06 % | $8,02 | $8,30 | $7,50 | 233,44K |
| 2026-06-10 | $9,00 | -8,16 % | $8,38 | $9,52 | $7,80 | 391,02K |
| 2026-06-09 | $9,80 | -21,76 % | $10,75 | $11,18 | $8,82 | 2,06M |
| 2026-06-08 | $12,52 | +123,66 % | $7,80 | $27,00 | $7,50 | 22,88M |
| 2026-06-05 | $5,60 | -38,63 % | $6,75 | $6,90 | $5,05 | 483,41K |
| 2026-06-04 | $9,13 | -1,88 % | $8,85 | $9,20 | $8,50 | 99,29K |
| 2026-06-03 | $9,30 | 0,00 % | $8,93 | $9,32 | $8,63 | 114,82K |
| 2026-06-02 | $9,30 | -15,45 % | $10,02 | $10,27 | $8,50 | 285,04K |
| 2026-06-01 | $11,00 | +11,96 % | $10,25 | $14,00 | $10,02 | 966,30K |
| 2026-05-29 | $9,82 | -8,18 % | $10,40 | $10,40 | $9,00 | 265,38K |
| 2026-05-28 | $10,70 | -4,89 % | $10,30 | $10,85 | $9,55 | 199,75K |
| 2026-05-27 | $11,25 | -9,27 % | $11,00 | $11,45 | $10,50 | 223,04K |
| 2026-05-26 | $12,40 | +13,50 % | $10,63 | $15,40 | $9,50 | 1,27M |