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 | $1,36 | +7,09 % | $1,27 | $1,40 | $1,27 | 44,10K |
| 2026-09-30 | $1,27 | -8,63 % | $1,35 | $1,37 | $1,21 | 31,70K |
| 2026-09-29 | $1,39 | +2,21 % | $1,35 | $1,39 | $1,24 | 83,70K |
| 2026-09-28 | $1,36 | -8,11 % | $1,45 | $1,45 | $1,28 | 26,50K |
| 2026-09-25 | $1,48 | +4,23 % | $1,41 | $1,62 | $1,41 | 152,00K |
| 2026-09-24 | $1,42 | -1,39 % | $1,43 | $1,48 | $1,38 | 30,70K |
| 2026-09-23 | $1,44 | -1,37 % | $1,41 | $1,50 | $1,41 | 32,10K |
| 2026-09-22 | $1,46 | +2,10 % | $1,51 | $1,51 | $1,28 | 318,00K |
| 2026-09-21 | $1,43 | -2,05 % | $1,54 | $1,60 | $1,42 | 2,30M |
| 2026-09-18 | $1,46 | -7,59 % | $1,55 | $1,65 | $1,46 | 39,80K |
| 2026-09-17 | $1,58 | -1,25 % | $1,65 | $1,65 | $1,58 | 6,30K |
| 2026-09-16 | $1,60 | +2,56 % | $1,69 | $1,69 | $1,60 | 5,60K |
| 2026-09-15 | $1,56 | -1,27 % | $1,58 | $1,63 | $1,55 | 6,70K |
| 2026-09-14 | $1,58 | -2,47 % | $1,56 | $1,70 | $1,53 | 4,70K |
| 2026-09-11 | $1,62 | -0,61 % | $1,62 | $1,73 | $1,62 | 4,50K |
| 2026-09-10 | $1,63 | -2,40 % | $1,72 | $1,73 | $1,63 | 8,20K |
| 2026-09-09 | $1,67 | +0,60 % | $1,74 | $1,74 | $1,63 | 5,50K |
| 2026-09-08 | $1,66 | -2,35 % | $1,65 | $1,75 | $1,64 | 3,80K |
| 2026-09-04 | $1,70 | +3,03 % | $1,63 | $1,77 | $1,63 | 31,50K |
| 2026-09-03 | $1,65 | -0,60 % | $1,79 | $1,79 | $1,64 | 9,30K |
| 2026-09-02 | $1,66 | +1,84 % | $1,69 | $1,74 | $1,66 | 7,00K |
| 2026-09-01 | $1,63 | -1,21 % | $1,69 | $1,72 | $1,63 | 3,10K |
| 2026-08-31 | $1,65 | -2,94 % | $1,70 | $1,72 | $1,63 | 5,00K |
| 2026-08-28 | $1,70 | -3,95 % | $1,72 | $1,72 | $1,66 | 5,60K |
| 2026-08-27 | $1,77 | +2,31 % | $1,75 | $1,83 | $1,72 | 30,80K |
| 2026-08-26 | $1,73 | +0,58 % | $1,72 | $1,75 | $1,68 | 24,50K |
| 2026-08-25 | $1,72 | -1,15 % | $1,74 | $1,83 | $1,68 | 10,70K |
| 2026-08-24 | $1,74 | -1,14 % | $1,74 | $1,94 | $1,74 | 26,90K |
| 2026-08-21 | $1,76 | -3,30 % | $1,77 | $1,84 | $1,76 | 18,60K |
| 2026-08-20 | $1,82 | +4,60 % | $1,84 | $1,86 | $1,78 | 37,30K |
| 2026-08-19 | $1,74 | -1,14 % | $1,68 | $1,83 | $1,68 | 14,70K |
| 2026-08-18 | $1,76 | -1,12 % | $1,77 | $1,78 | $1,74 | 8,40K |
| 2026-08-17 | $1,78 | +1,71 % | $1,84 | $1,85 | $1,77 | 31,10K |
| 2026-08-14 | $1,75 | -6,42 % | $1,87 | $1,93 | $1,70 | 49,50K |
| 2026-08-13 | $1,87 | +11,31 % | $1,69 | $1,92 | $1,64 | 82,30K |
| 2026-08-12 | $1,68 | -2,89 % | $1,70 | $1,80 | $1,68 | 41,80K |
| 2026-08-11 | $1,73 | 0,00 % | $1,74 | $1,82 | $1,70 | 7,90K |
| 2026-08-10 | $1,73 | -4,95 % | $1,80 | $1,87 | $1,73 | 23,90K |
| 2026-08-07 | $1,82 | -1,09 % | $1,80 | $1,92 | $1,80 | 7,00K |
| 2026-08-06 | $1,84 | -3,66 % | $1,84 | $1,86 | $1,78 | 5,90K |
| 2026-08-05 | $1,91 | -1,04 % | $1,93 | $1,93 | $1,73 | 13,80K |
| 2026-08-04 | $1,93 | +10,92 % | $1,78 | $2,00 | $1,78 | 66,80K |
| 2026-08-03 | $1,74 | +8,75 % | $1,56 | $1,82 | $1,56 | 51,20K |
| 2026-07-31 | $1,60 | 0,00 % | $1,62 | $1,68 | $1,60 | 8,80K |
| 2026-07-30 | $1,60 | +5,26 % | $1,52 | $1,69 | $1,52 | 25,60K |
| 2026-07-29 | $1,52 | -7,88 % | $1,55 | $1,66 | $1,50 | 19,90K |
| 2026-07-28 | $1,65 | -1,20 % | $1,66 | $1,70 | $1,51 | 7,10K |
| 2026-07-27 | $1,67 | +8,44 % | $1,51 | $1,67 | $1,51 | 13,00K |
| 2026-07-24 | $1,54 | -5,52 % | $1,68 | $1,68 | $1,39 | 29,20K |
| 2026-07-23 | $1,63 | -10,44 % | $1,78 | $1,84 | $1,63 | 16,60K |
| 2026-07-22 | $1,82 | -1,09 % | $1,79 | $1,82 | $1,70 | 39,80K |
| 2026-07-21 | $1,84 | 0,00 % | $1,76 | $1,87 | $1,68 | 37,80K |
| 2026-07-20 | $1,84 | -11,11 % | $2,12 | $2,12 | $1,69 | 102,40K |
| 2026-07-17 | $2,07 | 0,00 % | $2,10 | $2,13 | $1,83 | 127,00K |
| 2026-07-16 | $2,07 | -8,00 % | $2,07 | $2,22 | $2,04 | 163,43K |
| 2026-07-15 | $2,25 | +1,35 % | $2,40 | $2,40 | $2,16 | 15,13K |
| 2026-07-14 | $2,22 | -3,90 % | $2,37 | $2,37 | $2,16 | 35,43K |
| 2026-07-13 | $2,31 | -4,94 % | $2,37 | $2,37 | $2,31 | 11,00K |
| 2026-07-10 | $2,43 | +1,25 % | $2,31 | $2,46 | $2,31 | 21,67K |
| 2026-07-09 | $2,40 | -5,88 % | $2,49 | $2,55 | $2,37 | 71,30K |
| 2026-07-08 | $2,55 | 0,00 % | $2,58 | $2,58 | $2,34 | 51,00K |
| 2026-07-07 | $2,55 | +1,19 % | $2,61 | $2,61 | $2,52 | 13,37K |
| 2026-07-06 | $2,52 | +1,20 % | $2,46 | $2,58 | $2,40 | 20,00K |
| 2026-07-02 | $2,49 | -1,19 % | $2,55 | $2,55 | $2,40 | 20,60K |
| 2026-07-01 | $2,52 | +2,44 % | $2,55 | $2,55 | $2,43 | 33,37K |
| 2026-06-30 | $2,46 | +1,23 % | $2,49 | $2,67 | $2,22 | 34,90K |
| 2026-06-29 | $2,43 | +2,53 % | $2,19 | $2,49 | $2,04 | 580,30K |
| 2026-06-26 | $2,37 | +8,22 % | $2,22 | $2,40 | $2,13 | 63,27K |
| 2026-06-25 | $2,19 | -2,67 % | $2,19 | $2,25 | $2,13 | 29,80K |
| 2026-06-24 | $2,25 | 0,00 % | $2,16 | $2,40 | $2,16 | 47,23K |
| 2026-06-23 | $2,25 | +5,63 % | $2,10 | $2,31 | $2,10 | 29,90K |
| 2026-06-22 | $2,13 | -6,58 % | $2,28 | $2,28 | $2,10 | 25,40K |
| 2026-06-18 | $2,28 | +8,57 % | $2,10 | $2,34 | $2,10 | 44,47K |
| 2026-06-17 | $2,10 | +1,45 % | $2,07 | $2,19 | $2,07 | 27,57K |
| 2026-06-16 | $2,07 | -4,17 % | $2,10 | $2,70 | $2,07 | 106,77K |
| 2026-06-15 | $2,16 | 0,00 % | $2,13 | $2,37 | $2,01 | 77,70K |
| 2026-06-12 | $2,16 | -8,86 % | $2,31 | $2,40 | $2,16 | 35,37K |
| 2026-06-11 | $2,37 | -5,95 % | $2,43 | $2,61 | $2,31 | 51,03K |
| 2026-06-10 | $2,52 | -7,69 % | $2,73 | $2,73 | $2,34 | 98,70K |
| 2026-06-09 | $2,73 | -4,21 % | $2,88 | $3,00 | $2,58 | 77,80K |
| 2026-06-08 | $2,85 | -8,65 % | $3,06 | $3,15 | $2,82 | 221,03K |
| 2026-06-05 | $3,12 | -3,70 % | $3,18 | $3,21 | $2,94 | 157,77K |
| 2026-06-04 | $3,24 | +3,85 % | $3,09 | $3,24 | $2,85 | 124,10K |
| 2026-06-03 | $3,12 | 0,00 % | $3,12 | $3,15 | $3,00 | 66,37K |
| 2026-06-02 | $3,12 | -1,89 % | $3,15 | $3,21 | $2,94 | 76,87K |
| 2026-06-01 | $3,18 | +13,98 % | $2,82 | $3,18 | $2,73 | 258,60K |
| 2026-05-29 | $2,79 | +1,09 % | $2,76 | $2,82 | $2,70 | 70,63K |
| 2026-05-28 | $2,76 | +3,37 % | $2,64 | $2,79 | $2,61 | 65,10K |
| 2026-05-27 | $2,67 | +1,14 % | $2,70 | $2,76 | $2,49 | 67,67K |
| 2026-05-26 | $2,64 | +12,82 % | $2,37 | $2,88 | $2,34 | 442,27K |