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 | $2,27 | -3,40 % | $2,27 | $2,27 | $2,06 | 3,60K |
| 2026-09-30 | $2,35 | 0,00 % | $2,28 | $2,35 | $2,28 | 1,10K |
| 2026-09-29 | $2,35 | -0,42 % | $2,35 | $2,35 | $2,35 | 600 |
| 2026-09-28 | $2,36 | +1,72 % | $2,27 | $2,37 | $2,27 | 3,30K |
| 2026-09-25 | $2,32 | +3,11 % | $2,22 | $2,32 | $2,22 | 2,30K |
| 2026-09-24 | $2,25 | -3,85 % | $2,28 | $2,28 | $2,25 | 4,20K |
| 2026-09-23 | $2,34 | -3,31 % | $2,41 | $2,41 | $2,18 | 16,40K |
| 2026-09-22 | $2,42 | +11,52 % | $2,17 | $2,47 | $2,08 | 315,50K |
| 2026-09-21 | $2,17 | +2,84 % | $2,14 | $2,17 | $2,13 | 10,90K |
| 2026-09-18 | $2,11 | -3,65 % | $2,15 | $2,15 | $2,08 | 2,30K |
| 2026-09-17 | $2,19 | 0,00 % | $2,19 | $2,19 | $2,19 | 700 |
| 2026-09-16 | $2,19 | -3,95 % | $2,17 | $2,19 | $2,16 | 3,40K |
| 2026-09-15 | $2,28 | +0,44 % | $2,27 | $2,28 | $2,27 | 3,60K |
| 2026-09-14 | $2,27 | -2,16 % | $2,31 | $2,31 | $2,27 | 2,70K |
| 2026-09-11 | $2,32 | +0,87 % | $2,31 | $2,35 | $2,31 | 2,00K |
| 2026-09-10 | $2,30 | +2,22 % | $2,32 | $2,32 | $2,27 | 1,60K |
| 2026-09-09 | $2,25 | 0,00 % | $2,25 | $2,25 | $2,25 | 0 |
| 2026-09-08 | $2,25 | -3,02 % | $2,30 | $2,32 | $2,25 | 5,80K |
| 2026-09-04 | $2,32 | -3,33 % | $2,33 | $2,33 | $2,32 | 1,80K |
| 2026-09-03 | $2,40 | +5,73 % | $2,27 | $2,40 | $2,26 | 12,00K |
| 2026-09-02 | $2,27 | -1,30 % | $2,30 | $2,30 | $2,27 | 4,70K |
| 2026-09-01 | $2,30 | -4,17 % | $2,30 | $2,30 | $2,30 | 700 |
| 2026-08-31 | $2,40 | +3,45 % | $2,22 | $2,40 | $2,22 | 6,50K |
| 2026-08-28 | $2,32 | -0,85 % | $2,32 | $2,32 | $2,32 | 800 |
| 2026-08-27 | $2,34 | -0,85 % | $2,36 | $2,36 | $2,34 | 3,70K |
| 2026-08-26 | $2,36 | +0,43 % | $2,35 | $2,36 | $2,35 | 2,20K |
| 2026-08-25 | $2,35 | 0,00 % | $2,35 | $2,35 | $2,35 | 1,00K |
| 2026-08-24 | $2,35 | 0,00 % | $2,35 | $2,35 | $2,35 | 0 |
| 2026-08-21 | $2,35 | +1,29 % | $2,32 | $2,35 | $2,02 | 23,80K |
| 2026-08-20 | $2,32 | -3,73 % | $2,29 | $2,46 | $2,26 | 28,50K |
| 2026-08-19 | $2,41 | +0,84 % | $2,46 | $2,52 | $2,26 | 6,40K |
| 2026-08-18 | $2,39 | -1,24 % | $2,40 | $2,41 | $2,39 | 5,10K |
| 2026-08-17 | $2,42 | -2,02 % | $2,43 | $2,43 | $2,42 | 1,10K |
| 2026-08-14 | $2,47 | +2,49 % | $2,30 | $2,56 | $2,00 | 16,40K |
| 2026-08-13 | $2,41 | -0,41 % | $2,41 | $2,41 | $2,41 | 1,10K |
| 2026-08-12 | $2,42 | -0,82 % | $2,43 | $2,60 | $2,40 | 7,90K |
| 2026-08-11 | $2,44 | +0,83 % | $2,39 | $2,52 | $2,39 | 6,40K |
| 2026-08-10 | $2,42 | -3,20 % | $2,45 | $2,45 | $2,42 | 2,20K |
| 2026-08-07 | $2,50 | -1,96 % | $2,50 | $2,65 | $2,43 | 21,00K |
| 2026-08-06 | $2,55 | +2,82 % | $2,40 | $2,55 | $2,40 | 1,50K |
| 2026-08-05 | $2,48 | -0,80 % | $2,50 | $2,50 | $2,42 | 3,50K |
| 2026-08-04 | $2,50 | +0,81 % | $2,41 | $2,50 | $2,41 | 1,80K |
| 2026-08-03 | $2,48 | 0,00 % | $2,38 | $2,49 | $2,38 | 1,90K |
| 2026-07-31 | $2,48 | +1,22 % | $2,40 | $2,49 | $2,40 | 6,60K |
| 2026-07-30 | $2,45 | +5,60 % | $2,27 | $2,50 | $2,27 | 14,90K |
| 2026-07-29 | $2,32 | -4,53 % | $2,34 | $2,37 | $2,25 | 32,70K |
| 2026-07-28 | $2,43 | +3,40 % | $2,35 | $2,43 | $2,34 | 8,80K |
| 2026-07-27 | $2,35 | -1,67 % | $2,35 | $2,41 | $2,35 | 9,20K |
| 2026-07-24 | $2,39 | -2,05 % | $2,39 | $2,43 | $2,39 | 8,30K |
| 2026-07-23 | $2,44 | +2,09 % | $2,42 | $2,44 | $2,42 | 1,00K |
| 2026-07-22 | $2,39 | -2,85 % | $2,40 | $2,46 | $2,39 | 5,70K |
| 2026-07-21 | $2,46 | -3,53 % | $2,57 | $2,57 | $2,43 | 5,40K |
| 2026-07-20 | $2,55 | +0,39 % | $2,50 | $2,56 | $2,40 | 11,30K |
| 2026-07-17 | $2,54 | +2,42 % | $2,36 | $2,56 | $2,29 | 15,90K |
| 2026-07-16 | $2,48 | -0,80 % | $2,49 | $2,57 | $2,39 | 35,00K |
| 2026-07-15 | $2,50 | +3,73 % | $2,43 | $2,50 | $2,41 | 17,00K |
| 2026-07-14 | $2,41 | -5,12 % | $2,44 | $2,54 | $2,41 | 114,00K |
| 2026-07-13 | $2,54 | +2,01 % | $2,36 | $2,54 | $2,36 | 11,00K |
| 2026-07-10 | $2,49 | +0,81 % | $2,49 | $2,50 | $2,45 | 12,80K |
| 2026-07-09 | $2,47 | +0,41 % | $2,49 | $2,54 | $2,44 | 22,10K |
| 2026-07-08 | $2,46 | +3,80 % | $2,35 | $2,56 | $2,35 | 20,20K |
| 2026-07-07 | $2,37 | -0,42 % | $2,35 | $2,41 | $2,25 | 22,90K |
| 2026-07-06 | $2,38 | -4,03 % | $2,36 | $2,38 | $2,24 | 29,40K |
| 2026-07-02 | $2,48 | +1,64 % | $2,35 | $2,49 | $2,35 | 32,70K |
| 2026-07-01 | $2,44 | -2,01 % | $2,45 | $2,49 | $2,43 | 10,20K |
| 2026-06-30 | $2,49 | +4,62 % | $2,42 | $2,50 | $2,42 | 35,70K |
| 2026-06-29 | $2,38 | -0,42 % | $2,32 | $2,55 | $2,27 | 44,50K |
| 2026-06-26 | $2,39 | +6,22 % | $2,29 | $2,44 | $2,29 | 30,30K |
| 2026-06-25 | $2,25 | -4,26 % | $2,40 | $2,50 | $2,25 | 67,40K |
| 2026-06-24 | $2,35 | +6,82 % | $2,35 | $2,52 | $2,23 | 87,30K |
| 2026-06-23 | $2,20 | -3,51 % | $2,20 | $2,50 | $2,15 | 85,80K |
| 2026-06-22 | $2,28 | -13,64 % | $2,59 | $2,70 | $2,28 | 196,10K |
| 2026-06-18 | $2,64 | -9,90 % | $2,53 | $2,87 | $2,50 | 292,90K |
| 2026-06-17 | $2,93 | -1,01 % | $3,44 | $3,63 | $2,46 | 18,65M |
| 2026-06-16 | $2,96 | 0,00 % | $2,96 | $2,96 | $2,96 | 0 |
| 2026-06-15 | $2,96 | -6,92 % | $2,92 | $3,00 | $2,92 | 2,50K |
| 2026-06-12 | $3,18 | -3,34 % | $3,18 | $3,18 | $3,18 | 800 |
| 2026-06-11 | $3,29 | +11,53 % | $3,10 | $3,31 | $2,93 | 23,90K |
| 2026-06-10 | $2,95 | +3,87 % | $2,94 | $2,98 | $2,94 | 2,80K |
| 2026-06-09 | $2,84 | +1,07 % | $2,84 | $2,84 | $2,84 | 3,30K |
| 2026-06-08 | $2,81 | 0,00 % | $2,81 | $2,86 | $2,79 | 6,00K |
| 2026-06-05 | $2,81 | 0,00 % | $2,81 | $2,82 | $2,81 | 4,00K |
| 2026-06-04 | $2,81 | +4,85 % | $2,81 | $2,81 | $2,81 | 3,30K |
| 2026-06-03 | $2,68 | -2,19 % | $2,71 | $2,71 | $2,68 | 400 |
| 2026-06-02 | $2,74 | -1,79 % | $2,71 | $2,74 | $2,70 | 1,50K |
| 2026-06-01 | $2,79 | -1,06 % | $2,88 | $2,88 | $2,79 | 11,40K |
| 2026-05-29 | $2,82 | +3,30 % | $2,73 | $2,89 | $2,73 | 4,30K |
| 2026-05-28 | $2,73 | +1,49 % | $2,68 | $2,87 | $2,65 | 24,90K |
| 2026-05-27 | $2,69 | +7,60 % | $2,47 | $2,89 | $2,47 | 18,00K |
| 2026-05-26 | $2,50 | -4,21 % | $2,53 | $2,64 | $2,47 | 16,30K |