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 | $2,70 | +8,00 % | $2,52 | $2,71 | $2,45 | 12,50K |
| 2026-09-30 | $2,50 | -13,79 % | $3,02 | $3,02 | $2,34 | 13,90K |
| 2026-09-29 | $2,90 | 0,00 % | $2,90 | $2,90 | $2,90 | 0 |
| 2026-09-28 | $2,90 | -3,33 % | $2,92 | $2,98 | $2,87 | 3,10K |
| 2026-09-25 | $3,00 | +2,04 % | $2,99 | $3,00 | $2,96 | 1,50K |
| 2026-09-24 | $2,94 | -7,26 % | $2,97 | $2,97 | $2,94 | 800 |
| 2026-09-23 | $3,17 | -3,94 % | $3,16 | $3,22 | $3,16 | 2,20K |
| 2026-09-22 | $3,30 | -5,98 % | $3,25 | $3,30 | $2,97 | 13,30K |
| 2026-09-21 | $3,51 | -6,15 % | $3,39 | $3,51 | $3,39 | 900 |
| 2026-09-18 | $3,74 | +5,65 % | $3,47 | $3,74 | $3,47 | 2,70K |
| 2026-09-17 | $3,54 | 0,00 % | $3,54 | $3,54 | $3,54 | 0 |
| 2026-09-16 | $3,54 | +4,12 % | $3,54 | $3,54 | $3,54 | 600 |
| 2026-09-15 | $3,40 | 0,00 % | $3,40 | $3,40 | $3,40 | 0 |
| 2026-09-14 | $3,40 | 0,00 % | $3,40 | $3,40 | $3,40 | 0 |
| 2026-09-11 | $3,40 | 0,00 % | $3,40 | $3,40 | $3,40 | 0 |
| 2026-09-10 | $3,40 | 0,00 % | $3,40 | $3,40 | $3,40 | 0 |
| 2026-09-09 | $3,40 | -1,45 % | $3,40 | $3,40 | $3,40 | 1,10K |
| 2026-09-08 | $3,45 | -0,58 % | $3,14 | $3,45 | $3,14 | 700 |
| 2026-09-04 | $3,47 | -0,57 % | $3,47 | $3,47 | $3,47 | 400 |
| 2026-09-03 | $3,49 | +6,73 % | $3,49 | $3,49 | $3,49 | 400 |
| 2026-09-02 | $3,27 | -3,82 % | $3,17 | $3,66 | $3,17 | 1,30K |
| 2026-09-01 | $3,40 | 0,00 % | $3,40 | $3,40 | $3,40 | 0 |
| 2026-08-31 | $3,40 | 0,00 % | $3,40 | $3,40 | $3,40 | 0 |
| 2026-08-28 | $3,40 | 0,00 % | $3,40 | $3,40 | $3,40 | 0 |
| 2026-08-27 | $3,40 | 0,00 % | $3,40 | $3,40 | $3,40 | 0 |
| 2026-08-26 | $3,40 | +6,25 % | $3,40 | $3,40 | $3,40 | 500 |
| 2026-08-25 | $3,20 | -7,51 % | $3,40 | $3,48 | $3,20 | 2,30K |
| 2026-08-24 | $3,46 | 0,00 % | $3,46 | $3,46 | $3,46 | 0 |
| 2026-08-21 | $3,46 | 0,00 % | $3,46 | $3,46 | $3,46 | 0 |
| 2026-08-20 | $3,46 | -0,57 % | $3,46 | $3,46 | $3,25 | 1,10K |
| 2026-08-19 | $3,48 | +0,58 % | $3,48 | $3,48 | $3,48 | 500 |
| 2026-08-18 | $3,46 | 0,00 % | $3,46 | $3,46 | $3,46 | 0 |
| 2026-08-17 | $3,46 | -4,16 % | $3,46 | $3,46 | $3,46 | 900 |
| 2026-08-14 | $3,61 | 0,00 % | $3,61 | $3,61 | $3,61 | 0 |
| 2026-08-13 | $3,61 | 0,00 % | $3,61 | $3,61 | $3,61 | 0 |
| 2026-08-12 | $3,61 | 0,00 % | $3,61 | $3,61 | $3,61 | 0 |
| 2026-08-11 | $3,61 | +2,85 % | $3,80 | $3,81 | $3,42 | 1,40K |
| 2026-08-10 | $3,51 | +2,93 % | $3,41 | $3,51 | $3,41 | 2,50K |
| 2026-08-07 | $3,41 | -2,29 % | $3,41 | $3,41 | $3,41 | 1,10K |
| 2026-08-06 | $3,49 | +1,16 % | $3,49 | $3,49 | $3,49 | 1,80K |
| 2026-08-05 | $3,45 | 0,00 % | $3,45 | $3,45 | $3,45 | 0 |
| 2026-08-04 | $3,45 | +2,68 % | $3,51 | $3,59 | $3,45 | 5,70K |
| 2026-08-03 | $3,36 | +2,75 % | $3,28 | $3,36 | $3,28 | 3,50K |
| 2026-07-31 | $3,27 | 0,00 % | $3,27 | $3,27 | $3,27 | 0 |
| 2026-07-30 | $3,27 | -2,97 % | $3,41 | $3,41 | $3,27 | 2,90K |
| 2026-07-29 | $3,37 | -1,75 % | $3,38 | $3,38 | $3,37 | 3,70K |
| 2026-07-28 | $3,43 | +4,89 % | $3,11 | $3,63 | $3,11 | 13,50K |
| 2026-07-27 | $3,27 | -14,40 % | $3,51 | $3,60 | $3,20 | 12,30K |
| 2026-07-24 | $3,82 | 0,00 % | $3,82 | $3,82 | $3,82 | 0 |
| 2026-07-23 | $3,82 | 0,00 % | $3,82 | $3,82 | $3,82 | 0 |
| 2026-07-22 | $3,82 | 0,00 % | $3,82 | $3,82 | $3,82 | 0 |
| 2026-07-21 | $3,82 | 0,00 % | $3,82 | $3,82 | $3,82 | 0 |
| 2026-07-20 | $3,82 | +8,22 % | $3,82 | $3,82 | $3,82 | 2,10K |
| 2026-07-17 | $3,53 | 0,00 % | $3,53 | $3,53 | $3,53 | 0 |
| 2026-07-16 | $3,53 | -1,94 % | $3,55 | $3,79 | $3,53 | 2,20K |
| 2026-07-15 | $3,60 | +0,28 % | $3,60 | $3,60 | $3,60 | 6,00K |
| 2026-07-14 | $3,59 | -1,37 % | $3,59 | $3,59 | $3,59 | 2,50K |
| 2026-07-13 | $3,64 | +4,00 % | $3,72 | $3,72 | $3,64 | 1,30K |
| 2026-07-10 | $3,50 | -4,89 % | $3,66 | $3,66 | $3,50 | 1,80K |
| 2026-07-09 | $3,68 | +0,82 % | $3,66 | $3,68 | $3,66 | 900 |
| 2026-07-08 | $3,65 | +3,69 % | $3,71 | $3,71 | $3,65 | 2,90K |
| 2026-07-07 | $3,52 | -0,85 % | $3,79 | $3,79 | $3,52 | 6,10K |
| 2026-07-06 | $3,55 | -5,33 % | $3,75 | $3,75 | $3,55 | 3,60K |
| 2026-07-02 | $3,75 | +3,31 % | $3,75 | $3,75 | $3,75 | 3,70K |
| 2026-07-01 | $3,63 | +1,11 % | $3,72 | $3,72 | $3,63 | 1,00K |
| 2026-06-30 | $3,59 | -0,28 % | $3,60 | $3,72 | $3,59 | 6,50K |
| 2026-06-29 | $3,60 | -2,44 % | $3,66 | $3,66 | $3,56 | 4,10K |
| 2026-06-26 | $3,69 | +0,82 % | $3,65 | $3,76 | $3,65 | 3,40K |
| 2026-06-25 | $3,66 | -2,40 % | $3,66 | $3,66 | $3,66 | 1,00K |
| 2026-06-24 | $3,75 | +1,08 % | $3,83 | $3,83 | $3,75 | 5,50K |
| 2026-06-23 | $3,71 | -3,13 % | $3,91 | $3,91 | $3,71 | 10,10K |
| 2026-06-22 | $3,83 | -4,01 % | $3,72 | $3,83 | $3,72 | 6,70K |
| 2026-06-18 | $3,99 | +9,32 % | $3,73 | $3,99 | $3,73 | 6,80K |
| 2026-06-17 | $3,65 | 0,00 % | $3,68 | $4,00 | $3,65 | 2,00K |
| 2026-06-16 | $3,65 | -2,93 % | $3,75 | $3,87 | $3,65 | 4,40K |
| 2026-06-15 | $3,76 | 0,00 % | $3,75 | $3,76 | $3,75 | 2,60K |
| 2026-06-12 | $3,76 | +4,16 % | $3,75 | $3,85 | $3,75 | 2,90K |
| 2026-06-11 | $3,61 | -1,37 % | $3,73 | $3,76 | $3,61 | 1,10K |
| 2026-06-10 | $3,66 | -6,63 % | $3,72 | $3,92 | $3,66 | 5,70K |
| 2026-06-09 | $3,92 | +3,43 % | $3,60 | $3,92 | $3,60 | 2,90K |
| 2026-06-08 | $3,79 | +6,76 % | $3,60 | $3,80 | $3,60 | 4,80K |
| 2026-06-05 | $3,55 | -5,84 % | $3,72 | $3,85 | $3,54 | 2,50K |
| 2026-06-04 | $3,77 | +2,72 % | $3,75 | $3,80 | $3,53 | 5,50K |
| 2026-06-03 | $3,67 | +4,86 % | $3,69 | $3,69 | $3,67 | 2,40K |
| 2026-06-02 | $3,50 | -2,78 % | $3,80 | $3,80 | $3,50 | 5,60K |
| 2026-06-01 | $3,60 | -6,49 % | $3,68 | $3,96 | $3,51 | 7,20K |
| 2026-05-29 | $3,85 | -2,04 % | $3,85 | $3,85 | $3,85 | 3,10K |
| 2026-05-28 | $3,93 | +1,55 % | $3,93 | $3,93 | $3,86 | 2,80K |
| 2026-05-27 | $3,87 | +0,26 % | $3,95 | $4,08 | $3,87 | 2,50K |
| 2026-05-26 | $3,86 | -8,31 % | $4,18 | $4,19 | $3,86 | 8,60K |