Markt geöffnet· · 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 | $2,79 | -1,76 % | $2,84 | $2,84 | $2,78 | 10,53K |
| 2026-10-01 | $2,84 | 0,00 % | $2,83 | $2,85 | $2,78 | 60,20K |
| 2026-09-30 | $2,84 | -0,35 % | $2,93 | $2,93 | $2,82 | 54,00K |
| 2026-09-29 | $2,85 | -2,06 % | $2,90 | $2,90 | $2,83 | 47,50K |
| 2026-09-28 | $2,91 | -2,35 % | $2,97 | $2,97 | $2,89 | 41,80K |
| 2026-09-25 | $2,98 | +1,36 % | $2,94 | $3,00 | $2,92 | 108,40K |
| 2026-09-24 | $2,94 | +0,68 % | $2,92 | $2,96 | $2,80 | 93,30K |
| 2026-09-23 | $2,92 | -2,99 % | $3,02 | $3,02 | $2,92 | 98,80K |
| 2026-09-22 | $3,01 | -4,14 % | $3,13 | $3,17 | $3,01 | 107,70K |
| 2026-09-21 | $3,14 | -1,26 % | $3,16 | $3,22 | $3,13 | 89,60K |
| 2026-09-18 | $3,18 | -1,24 % | $3,23 | $3,29 | $3,14 | 146,10K |
| 2026-09-17 | $3,22 | +6,62 % | $3,02 | $3,23 | $3,02 | 154,60K |
| 2026-09-16 | $3,02 | -0,66 % | $3,05 | $3,07 | $2,96 | 99,30K |
| 2026-09-15 | $3,04 | -0,65 % | $3,07 | $3,08 | $3,02 | 46,50K |
| 2026-09-14 | $3,06 | -1,29 % | $3,08 | $3,12 | $3,02 | 97,60K |
| 2026-09-11 | $3,10 | -0,32 % | $3,11 | $3,14 | $3,05 | 55,80K |
| 2026-09-10 | $3,11 | -1,89 % | $3,18 | $3,19 | $3,10 | 72,30K |
| 2026-09-09 | $3,17 | -0,78 % | $3,21 | $3,21 | $3,14 | 65,20K |
| 2026-09-08 | $3,19 | +2,40 % | $3,11 | $3,26 | $3,11 | 158,40K |
| 2026-09-04 | $3,12 | +0,32 % | $3,10 | $3,13 | $3,02 | 83,00K |
| 2026-09-03 | $3,11 | -3,42 % | $3,24 | $3,30 | $3,10 | 83,30K |
| 2026-09-02 | $3,22 | +3,87 % | $3,11 | $3,25 | $3,09 | 85,50K |
| 2026-09-01 | $3,10 | -0,96 % | $3,13 | $3,21 | $3,09 | 64,80K |
| 2026-08-31 | $3,13 | +1,29 % | $3,10 | $3,15 | $3,06 | 114,30K |
| 2026-08-28 | $3,09 | -1,90 % | $3,17 | $3,20 | $3,09 | 39,20K |
| 2026-08-27 | $3,15 | +0,32 % | $3,14 | $3,22 | $3,12 | 42,00K |
| 2026-08-26 | $3,14 | -0,95 % | $3,13 | $3,24 | $3,10 | 141,90K |
| 2026-08-25 | $3,17 | +1,93 % | $3,11 | $3,23 | $3,06 | 112,60K |
| 2026-08-24 | $3,11 | +1,63 % | $3,12 | $3,14 | $2,97 | 149,20K |
| 2026-08-21 | $3,06 | -5,26 % | $3,23 | $3,29 | $3,03 | 210,40K |
| 2026-08-20 | $3,23 | +5,56 % | $3,07 | $3,29 | $2,99 | 426,90K |
| 2026-08-19 | $3,06 | -0,33 % | $3,11 | $3,21 | $3,05 | 149,70K |
| 2026-08-18 | $3,07 | -6,97 % | $3,31 | $3,32 | $3,07 | 468,40K |
| 2026-08-17 | $3,30 | -0,60 % | $3,33 | $3,46 | $3,27 | 210,00K |
| 2026-08-14 | $3,32 | +3,43 % | $3,21 | $3,34 | $3,19 | 111,30K |
| 2026-08-13 | $3,21 | -2,13 % | $3,28 | $3,38 | $3,19 | 383,20K |
| 2026-08-12 | $3,28 | 0,00 % | $3,29 | $3,44 | $3,21 | 347,70K |
| 2026-08-11 | $3,28 | -2,38 % | $3,38 | $3,53 | $3,27 | 327,70K |
| 2026-08-10 | $3,36 | -0,88 % | $3,39 | $3,39 | $3,08 | 324,90K |
| 2026-08-07 | $3,39 | +15,31 % | $3,00 | $3,47 | $2,99 | 480,70K |
| 2026-08-06 | $2,94 | +3,16 % | $2,87 | $2,96 | $2,87 | 242,20K |
| 2026-08-05 | $2,85 | 0,00 % | $2,87 | $2,88 | $2,81 | 172,30K |
| 2026-08-04 | $2,85 | +5,56 % | $2,70 | $2,87 | $2,70 | 163,60K |
| 2026-08-03 | $2,70 | +1,89 % | $2,64 | $2,73 | $2,61 | 256,50K |
| 2026-07-31 | $2,65 | +1,92 % | $2,65 | $2,71 | $2,57 | 230,60K |
| 2026-07-30 | $2,60 | +2,56 % | $2,52 | $2,64 | $2,51 | 169,10K |
| 2026-07-29 | $2,54 | -2,50 % | $2,63 | $2,68 | $2,47 | 357,70K |
| 2026-07-28 | $2,60 | -4,41 % | $2,72 | $2,73 | $2,60 | 197,70K |
| 2026-07-27 | $2,72 | -0,37 % | $2,72 | $2,76 | $2,65 | 109,00K |
| 2026-07-24 | $2,73 | -2,85 % | $2,81 | $2,81 | $2,72 | 85,30K |
| 2026-07-23 | $2,81 | -1,06 % | $2,85 | $2,87 | $2,72 | 100,00K |
| 2026-07-22 | $2,84 | +1,07 % | $2,80 | $2,86 | $2,79 | 108,60K |
| 2026-07-21 | $2,81 | +4,07 % | $2,71 | $2,83 | $2,71 | 80,10K |
| 2026-07-20 | $2,70 | -3,57 % | $2,81 | $2,86 | $2,56 | 275,50K |
| 2026-07-17 | $2,80 | -1,75 % | $2,85 | $2,88 | $2,78 | 121,90K |
| 2026-07-16 | $2,85 | +0,35 % | $2,83 | $2,90 | $2,77 | 165,90K |
| 2026-07-15 | $2,84 | +2,53 % | $2,77 | $2,89 | $2,74 | 149,80K |
| 2026-07-14 | $2,77 | -4,81 % | $2,93 | $2,99 | $2,76 | 130,40K |
| 2026-07-13 | $2,91 | +3,93 % | $2,80 | $2,95 | $2,79 | 167,10K |
| 2026-07-10 | $2,80 | -2,78 % | $2,88 | $2,94 | $2,76 | 279,20K |
| 2026-07-09 | $2,88 | -4,64 % | $3,04 | $3,04 | $2,87 | 139,00K |
| 2026-07-08 | $3,02 | -1,63 % | $3,05 | $3,11 | $3,01 | 244,10K |
| 2026-07-07 | $3,07 | -0,97 % | $3,12 | $3,12 | $2,97 | 171,60K |
| 2026-07-06 | $3,10 | -0,96 % | $3,11 | $3,21 | $3,10 | 80,60K |
| 2026-07-02 | $3,13 | -0,63 % | $3,22 | $3,27 | $3,10 | 207,70K |
| 2026-07-01 | $3,15 | -3,08 % | $3,34 | $3,34 | $3,05 | 220,60K |
| 2026-06-30 | $3,25 | +11,68 % | $2,91 | $3,28 | $2,87 | 786,00K |
| 2026-06-29 | $2,91 | -1,02 % | $2,93 | $3,03 | $2,83 | 421,40K |
| 2026-06-26 | $2,94 | +8,09 % | $2,72 | $2,99 | $2,71 | 2,56M |
| 2026-06-25 | $2,72 | -10,82 % | $3,03 | $3,10 | $2,71 | 959,80K |
| 2026-06-24 | $3,05 | -0,33 % | $3,06 | $3,18 | $2,98 | 843,90K |
| 2026-06-23 | $3,06 | +4,79 % | $3,15 | $3,21 | $3,05 | 403,20K |
| 2026-06-22 | $2,92 | -3,63 % | $3,01 | $3,09 | $2,88 | 304,70K |
| 2026-06-18 | $3,03 | -0,33 % | $3,05 | $3,08 | $2,81 | 425,30K |
| 2026-06-17 | $3,04 | -1,94 % | $3,09 | $3,18 | $3,02 | 213,30K |
| 2026-06-16 | $3,10 | +0,32 % | $3,14 | $3,17 | $2,98 | 156,50K |
| 2026-06-15 | $3,09 | -6,08 % | $3,27 | $3,31 | $3,06 | 200,10K |
| 2026-06-12 | $3,29 | +3,13 % | $3,15 | $3,31 | $3,15 | 107,30K |
| 2026-06-11 | $3,19 | -5,34 % | $3,42 | $3,42 | $3,16 | 272,70K |
| 2026-06-10 | $3,37 | +0,90 % | $3,35 | $3,42 | $3,33 | 210,90K |
| 2026-06-09 | $3,34 | -4,02 % | $3,49 | $3,62 | $3,28 | 308,60K |
| 2026-06-08 | $3,48 | +4,82 % | $3,40 | $3,56 | $3,38 | 231,10K |
| 2026-06-05 | $3,32 | -13,54 % | $3,78 | $3,79 | $3,30 | 419,90K |
| 2026-06-04 | $3,84 | +7,56 % | $3,57 | $3,92 | $3,52 | 484,60K |
| 2026-06-03 | $3,57 | +0,56 % | $3,55 | $3,61 | $3,37 | 298,40K |
| 2026-06-02 | $3,55 | +5,03 % | $3,34 | $3,63 | $3,34 | 405,40K |
| 2026-06-01 | $3,38 | +0,90 % | $3,35 | $3,40 | $3,22 | 206,60K |
| 2026-05-29 | $3,35 | +4,36 % | $3,30 | $3,37 | $3,25 | 286,00K |
| 2026-05-28 | $3,21 | -0,31 % | $3,22 | $3,29 | $3,11 | 229,00K |
| 2026-05-27 | $3,22 | -0,31 % | $3,22 | $3,33 | $2,98 | 393,20K |