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 | $1,58 | +4,64 % | $1,55 | $1,61 | $1,50 | 15,70K |
| 2026-09-30 | $1,51 | -1,31 % | $1,50 | $1,57 | $1,50 | 5,80K |
| 2026-09-29 | $1,53 | -8,93 % | $1,58 | $1,66 | $1,49 | 24,60K |
| 2026-09-28 | $1,68 | -0,59 % | $1,74 | $1,74 | $1,55 | 24,90K |
| 2026-09-25 | $1,69 | +7,64 % | $1,59 | $2,57 | $1,46 | 1,25M |
| 2026-09-24 | $1,57 | +1,95 % | $1,58 | $1,67 | $1,57 | 1,30K |
| 2026-09-23 | $1,54 | -2,53 % | $1,59 | $1,59 | $1,53 | 2,00K |
| 2026-09-22 | $1,58 | -0,32 % | $1,56 | $1,59 | $1,51 | 5,00K |
| 2026-09-21 | $1,59 | +6,38 % | $1,55 | $1,63 | $1,46 | 11,60K |
| 2026-09-18 | $1,49 | -2,68 % | $1,55 | $1,55 | $1,45 | 5,30K |
| 2026-09-17 | $1,53 | +4,86 % | $1,54 | $1,54 | $1,47 | 5,20K |
| 2026-09-16 | $1,46 | -5,81 % | $1,55 | $1,58 | $1,45 | 8,50K |
| 2026-09-15 | $1,55 | -3,13 % | $1,63 | $1,64 | $1,40 | 37,00K |
| 2026-09-14 | $1,60 | -4,19 % | $1,71 | $1,71 | $1,59 | 15,10K |
| 2026-09-11 | $1,67 | -1,18 % | $1,83 | $1,87 | $1,60 | 33,10K |
| 2026-09-10 | $1,69 | -6,58 % | $1,82 | $1,85 | $1,68 | 17,00K |
| 2026-09-09 | $1,81 | +1,63 % | $1,78 | $1,83 | $1,69 | 17,80K |
| 2026-09-08 | $1,78 | +6,59 % | $1,69 | $1,79 | $1,69 | 11,40K |
| 2026-09-04 | $1,67 | -1,76 % | $1,72 | $1,76 | $1,65 | 15,40K |
| 2026-09-03 | $1,70 | +1,19 % | $1,60 | $1,80 | $1,60 | 12,60K |
| 2026-09-02 | $1,68 | -4,00 % | $1,69 | $1,83 | $1,62 | 30,20K |
| 2026-09-01 | $1,75 | -17,84 % | $2,06 | $2,14 | $1,34 | 75,00K |
| 2026-08-31 | $2,13 | +3,90 % | $2,01 | $2,23 | $2,01 | 26,20K |
| 2026-08-28 | $2,05 | -4,65 % | $2,21 | $2,22 | $1,92 | 36,50K |
| 2026-08-27 | $2,15 | -4,02 % | $2,17 | $2,30 | $2,12 | 46,90K |
| 2026-08-26 | $2,24 | -1,32 % | $2,25 | $2,44 | $2,11 | 15,40K |
| 2026-08-25 | $2,27 | +2,71 % | $2,28 | $2,38 | $2,25 | 23,00K |
| 2026-08-24 | $2,21 | -7,14 % | $2,41 | $2,44 | $2,20 | 30,00K |
| 2026-08-21 | $2,38 | -7,57 % | $2,52 | $2,59 | $2,37 | 42,00K |
| 2026-08-20 | $2,58 | +0,98 % | $2,46 | $2,63 | $2,46 | 19,80K |
| 2026-08-19 | $2,55 | -0,39 % | $2,60 | $2,63 | $2,52 | 11,60K |
| 2026-08-18 | $2,56 | -3,03 % | $2,59 | $2,66 | $2,56 | 9,20K |
| 2026-08-17 | $2,64 | +2,33 % | $2,57 | $2,90 | $2,53 | 76,10K |
| 2026-08-14 | $2,58 | 0,00 % | $2,58 | $2,85 | $2,56 | 32,90K |
| 2026-08-13 | $2,58 | -1,90 % | $2,70 | $2,88 | $2,45 | 35,20K |
| 2026-08-12 | $2,63 | +0,77 % | $2,56 | $2,68 | $2,46 | 62,90K |
| 2026-08-11 | $2,61 | -16,08 % | $2,58 | $2,96 | $2,44 | 203,00K |
| 2026-08-10 | $3,11 | +35,81 % | $2,31 | $4,99 | $2,30 | 3,96M |
| 2026-08-07 | $2,29 | -2,55 % | $2,48 | $2,48 | $2,12 | 23,61K |
| 2026-08-06 | $2,35 | -5,62 % | $2,20 | $2,68 | $2,01 | 28,52K |
| 2026-08-05 | $2,49 | -4,96 % | $2,56 | $2,68 | $2,23 | 9,59K |
| 2026-08-04 | $2,62 | +11,49 % | $2,50 | $2,70 | $2,47 | 17,41K |
| 2026-08-03 | $2,35 | -1,67 % | $2,48 | $2,48 | $2,13 | 11,11K |
| 2026-07-31 | $2,39 | +13,81 % | $2,23 | $2,50 | $2,00 | 22,77K |
| 2026-07-30 | $2,10 | +5,00 % | $2,00 | $2,40 | $1,90 | 21,32K |
| 2026-07-29 | $2,00 | -4,31 % | $2,09 | $2,09 | $2,00 | 6,86K |
| 2026-07-28 | $2,09 | 0,00 % | $2,10 | $2,18 | $2,00 | 5,45K |
| 2026-07-27 | $2,09 | 0,00 % | $2,06 | $2,12 | $2,03 | 5,62K |
| 2026-07-24 | $2,09 | -2,79 % | $2,26 | $2,26 | $2,00 | 8,59K |
| 2026-07-23 | $2,15 | -4,44 % | $2,23 | $2,25 | $2,00 | 12,21K |
| 2026-07-22 | $2,25 | -4,66 % | $2,35 | $2,39 | $2,22 | 7,35K |
| 2026-07-21 | $2,36 | +0,43 % | $2,34 | $2,36 | $2,21 | 14,82K |
| 2026-07-20 | $2,35 | -0,42 % | $2,42 | $2,50 | $2,31 | 6,47K |
| 2026-07-17 | $2,36 | +2,16 % | $2,40 | $2,46 | $2,34 | 7,52K |
| 2026-07-16 | $2,31 | -2,53 % | $2,50 | $2,60 | $2,30 | 13,38K |
| 2026-07-15 | $2,37 | -1,25 % | $2,49 | $2,49 | $2,32 | 7,03K |
| 2026-07-14 | $2,40 | -7,34 % | $2,70 | $2,70 | $2,25 | 23,07K |
| 2026-07-13 | $2,59 | -7,50 % | $2,82 | $2,84 | $2,56 | 13,38K |
| 2026-07-10 | $2,80 | -1,41 % | $2,90 | $2,90 | $2,75 | 8,37K |
| 2026-07-09 | $2,84 | -1,73 % | $2,80 | $2,90 | $2,80 | 7,92K |
| 2026-07-08 | $2,89 | -5,56 % | $3,00 | $3,00 | $2,80 | 15,19K |
| 2026-07-07 | $3,06 | -0,97 % | $3,05 | $3,10 | $3,00 | 5,70K |
| 2026-07-06 | $3,09 | -0,64 % | $2,94 | $3,10 | $2,90 | 9,90K |
| 2026-07-02 | $3,11 | +6,14 % | $2,87 | $3,20 | $2,85 | 12,98K |
| 2026-07-01 | $2,93 | +1,38 % | $2,81 | $2,95 | $2,72 | 18,96K |
| 2026-06-30 | $2,89 | -3,67 % | $3,01 | $3,01 | $2,73 | 19,48K |
| 2026-06-29 | $3,00 | -6,83 % | $3,20 | $3,20 | $2,75 | 30,25K |
| 2026-06-26 | $3,22 | +7,33 % | $3,00 | $3,30 | $2,90 | 46,04K |
| 2026-06-25 | $3,00 | -3,23 % | $3,02 | $3,10 | $2,87 | 13,78K |
| 2026-06-24 | $3,10 | +0,65 % | $2,99 | $3,10 | $2,93 | 19,39K |
| 2026-06-23 | $3,08 | -0,96 % | $3,02 | $3,10 | $2,97 | 26,76K |
| 2026-06-22 | $3,11 | +3,67 % | $2,79 | $3,11 | $2,67 | 67,53K |
| 2026-06-18 | $3,00 | 0,00 % | $3,10 | $5,29 | $2,54 | 2,09M |
| 2026-06-17 | $3,00 | +5,26 % | $2,83 | $3,25 | $2,83 | 74,30K |
| 2026-06-16 | $2,85 | -3,72 % | $3,00 | $3,10 | $2,85 | 16,02K |
| 2026-06-15 | $2,96 | +6,86 % | $2,98 | $3,10 | $2,90 | 12,03K |
| 2026-06-12 | $2,77 | -15,55 % | $3,19 | $3,31 | $2,77 | 40,57K |
| 2026-06-11 | $3,28 | -4,37 % | $3,24 | $3,53 | $3,23 | 16,14K |
| 2026-06-10 | $3,43 | +13,58 % | $3,00 | $3,43 | $3,00 | 22,94K |
| 2026-06-09 | $3,02 | -0,33 % | $3,12 | $3,34 | $3,00 | 20,85K |
| 2026-06-08 | $3,03 | -2,88 % | $3,03 | $3,53 | $3,00 | 130,58K |
| 2026-06-05 | $3,12 | -4,88 % | $3,30 | $3,37 | $2,94 | 16,44K |
| 2026-06-04 | $3,28 | -7,34 % | $3,54 | $3,62 | $3,28 | 7,54K |
| 2026-06-03 | $3,54 | 0,00 % | $3,56 | $3,70 | $3,51 | 6,40K |
| 2026-06-02 | $3,54 | -6,84 % | $3,89 | $3,90 | $3,52 | 12,80K |
| 2026-06-01 | $3,80 | +7,04 % | $3,62 | $3,83 | $3,59 | 12,95K |
| 2026-05-29 | $3,55 | -8,27 % | $3,90 | $4,10 | $3,22 | 47,58K |
| 2026-05-28 | $3,87 | +7,50 % | $3,49 | $4,16 | $3,41 | 30,11K |
| 2026-05-27 | $3,60 | +7,46 % | $3,49 | $3,60 | $2,80 | 17,41K |
| 2026-05-26 | $3,35 | -16,67 % | $3,86 | $3,96 | $3,33 | 38,23K |