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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,37 | -14,38 % | $1,51 | $1,51 | $1,34 | 97,50K |
| 2026-09-29 | $1,60 | +16,79 % | $1,38 | $1,67 | $1,38 | 351,20K |
| 2026-09-28 | $1,37 | -7,12 % | $1,47 | $1,47 | $1,36 | 63,40K |
| 2026-09-25 | $1,48 | -2,32 % | $1,51 | $1,52 | $1,44 | 32,50K |
| 2026-09-24 | $1,51 | -7,36 % | $1,59 | $1,59 | $1,43 | 56,20K |
| 2026-09-23 | $1,63 | -6,32 % | $1,71 | $1,75 | $1,58 | 198,90K |
| 2026-09-22 | $1,74 | -0,57 % | $1,73 | $1,81 | $1,62 | 430,30K |
| 2026-09-21 | $1,75 | -6,07 % | $1,77 | $1,88 | $1,70 | 163,00K |
| 2026-09-18 | $1,86 | +1,25 % | $1,82 | $1,86 | $1,68 | 183,08K |
| 2026-09-17 | $1,84 | -5,88 % | $1,77 | $2,07 | $1,77 | 332,80K |
| 2026-09-16 | $1,96 | +4,94 % | $1,86 | $2,07 | $1,75 | 1,34M |
| 2026-09-15 | $1,86 | -16,49 % | $1,84 | $1,96 | $1,66 | 490,50K |
| 2026-09-14 | $2,23 | +6,59 % | $2,58 | $2,94 | $2,02 | 8,48M |
| 2026-09-11 | $2,09 | +2,25 % | $2,00 | $3,22 | $1,98 | 1,99M |
| 2026-09-10 | $2,05 | -8,25 % | $1,98 | $2,14 | $1,77 | 2,16M |
| 2026-09-09 | $2,23 | -16,38 % | $2,46 | $2,46 | $2,21 | 170,24K |
| 2026-09-08 | $2,67 | -2,52 % | $2,71 | $2,74 | $2,64 | 37,26K |
| 2026-09-04 | $2,74 | -1,65 % | $2,78 | $2,83 | $2,71 | 32,05K |
| 2026-09-03 | $2,78 | -0,82 % | $2,83 | $2,83 | $2,74 | 31,55K |
| 2026-09-02 | $2,81 | +2,52 % | $2,69 | $2,92 | $2,69 | 99,37K |
| 2026-09-01 | $2,74 | 0,00 % | $2,69 | $2,76 | $2,69 | 12,26K |
| 2026-08-31 | $2,74 | -4,03 % | $2,76 | $2,78 | $2,64 | 40,48K |
| 2026-08-28 | $2,85 | +1,64 % | $2,81 | $2,90 | $2,71 | 120,59K |
| 2026-08-27 | $2,81 | +3,39 % | $2,78 | $2,83 | $2,71 | 37,78K |
| 2026-08-26 | $2,71 | -3,28 % | $2,76 | $2,81 | $2,69 | 25,13K |
| 2026-08-25 | $2,81 | +2,52 % | $2,67 | $2,81 | $2,67 | 89,74K |
| 2026-08-24 | $2,74 | -0,83 % | $2,67 | $2,83 | $2,62 | 35,78K |
| 2026-08-21 | $2,76 | -0,83 % | $2,81 | $2,81 | $2,67 | 34,03K |
| 2026-08-20 | $2,78 | +2,54 % | $2,71 | $2,83 | $2,67 | 127,45K |
| 2026-08-19 | $2,71 | -1,67 % | $2,71 | $2,74 | $2,58 | 38,10K |
| 2026-08-18 | $2,76 | +0,84 % | $2,67 | $2,76 | $2,60 | 22,91K |
| 2026-08-17 | $2,74 | -2,46 % | $2,55 | $2,81 | $2,55 | 32,46K |
| 2026-08-14 | $2,81 | +2,52 % | $2,64 | $2,83 | $2,60 | 91,06K |
| 2026-08-13 | $2,74 | -0,83 % | $2,76 | $2,94 | $2,60 | 133,96K |
| 2026-08-12 | $2,76 | -20,00 % | $2,99 | $2,99 | $2,60 | 386,97K |
| 2026-08-11 | $3,45 | -32,74 % | $3,66 | $4,26 | $3,27 | 5,47M |
| 2026-08-10 | $5,13 | -1,76 % | $5,04 | $5,38 | $4,85 | 4,97K |
| 2026-08-07 | $5,22 | -0,87 % | $5,11 | $5,29 | $4,95 | 1,77K |
| 2026-08-06 | $5,27 | -6,53 % | $5,34 | $5,52 | $5,06 | 2,37K |
| 2026-08-05 | $5,64 | +1,24 % | $5,73 | $5,73 | $5,34 | 604 |
| 2026-08-04 | $5,57 | +0,83 % | $5,75 | $6,00 | $5,29 | 3,04K |
| 2026-08-03 | $5,52 | -2,04 % | $5,38 | $5,66 | $5,36 | 635 |
| 2026-07-31 | $5,64 | +6,52 % | $5,29 | $5,70 | $5,06 | 3,40K |
| 2026-07-30 | $5,29 | 0,00 % | $5,29 | $5,29 | $5,06 | 704 |
| 2026-07-29 | $5,29 | +2,22 % | $4,97 | $5,47 | $4,95 | 7,24K |
| 2026-07-28 | $5,18 | +3,21 % | $5,27 | $5,64 | $5,06 | 1,51K |
| 2026-07-27 | $5,01 | +0,46 % | $4,85 | $5,31 | $4,85 | 648 |
| 2026-07-24 | $4,99 | -3,56 % | $5,01 | $5,38 | $4,78 | 4,59K |
| 2026-07-23 | $5,18 | +0,45 % | $5,29 | $5,52 | $5,06 | 11,54K |
| 2026-07-22 | $5,15 | -3,45 % | $5,24 | $5,64 | $4,85 | 9,69K |
| 2026-07-21 | $5,34 | -6,45 % | $5,75 | $5,86 | $4,69 | 11,21K |
| 2026-07-20 | $5,70 | -7,81 % | $5,98 | $6,19 | $5,57 | 5,37K |
| 2026-07-17 | $6,19 | +5,91 % | $5,86 | $6,21 | $5,45 | 5,31K |
| 2026-07-16 | $5,84 | -7,64 % | $5,89 | $5,89 | $5,43 | 5,77K |
| 2026-07-15 | $6,32 | 0,00 % | $6,12 | $6,39 | $5,22 | 190,18K |
| 2026-07-14 | $6,32 | +7,00 % | $5,86 | $6,32 | $5,64 | 12,04K |
| 2026-07-13 | $5,91 | -4,81 % | $5,96 | $6,14 | $5,47 | 2,33K |
| 2026-07-10 | $6,21 | -2,53 % | $6,35 | $6,39 | $5,98 | 6,04K |
| 2026-07-09 | $6,37 | -7,36 % | $6,90 | $7,13 | $6,21 | 5,04K |
| 2026-07-08 | $6,88 | +5,65 % | $6,44 | $6,88 | $6,32 | 2,10K |
| 2026-07-07 | $6,51 | +0,71 % | $6,76 | $6,88 | $6,26 | 10,53K |
| 2026-07-06 | $6,46 | +4,07 % | $6,76 | $8,03 | $6,44 | 190,53K |
| 2026-07-02 | $6,21 | -21,05 % | $7,87 | $8,35 | $4,37 | 18,12K |
| 2026-07-01 | $7,87 | -2,84 % | $7,93 | $8,69 | $7,61 | 5,27K |
| 2026-06-30 | $8,10 | -7,61 % | $8,60 | $8,85 | $8,07 | 2,28K |
| 2026-06-29 | $8,76 | -1,55 % | $8,63 | $8,90 | $8,51 | 1,90K |
| 2026-06-26 | $8,90 | +9,63 % | $8,12 | $9,43 | $7,98 | 14,14K |
| 2026-06-25 | $8,12 | -5,11 % | $8,58 | $8,74 | $7,82 | 8,46K |
| 2026-06-24 | $8,56 | -3,13 % | $8,74 | $9,13 | $8,51 | 4,97K |
| 2026-06-23 | $8,83 | -4,95 % | $8,99 | $9,59 | $8,74 | 32,71K |
| 2026-06-22 | $9,29 | -2,42 % | $10,01 | $10,47 | $9,25 | 13,71K |
| 2026-06-18 | $9,52 | +8,38 % | $8,99 | $9,89 | $8,79 | 17,75K |
| 2026-06-17 | $8,79 | +0,79 % | $8,74 | $9,43 | $8,51 | 18,52K |
| 2026-06-16 | $8,72 | -3,07 % | $9,18 | $9,73 | $8,51 | 15,17K |
| 2026-06-15 | $8,99 | -1,76 % | $8,92 | $9,22 | $8,53 | 21,87K |
| 2026-06-12 | $9,15 | -3,86 % | $9,15 | $9,89 | $8,97 | 20,39K |
| 2026-06-11 | $9,52 | -3,72 % | $9,66 | $9,77 | $9,43 | 10,40K |
| 2026-06-10 | $9,89 | -4,02 % | $9,73 | $10,56 | $9,57 | 12,63K |
| 2026-06-09 | $10,30 | -8,57 % | $11,27 | $11,32 | $10,07 | 18,46K |
| 2026-06-08 | $11,27 | -5,77 % | $10,58 | $13,27 | $10,58 | 17,74K |
| 2026-06-05 | $11,96 | -15,03 % | $12,42 | $13,06 | $9,66 | 50,83K |
| 2026-06-04 | $14,08 | -12,45 % | $12,95 | $14,95 | $12,95 | 19,04K |
| 2026-06-03 | $16,08 | -0,14 % | $14,58 | $16,08 | $11,73 | 31,62K |
| 2026-06-02 | $16,10 | -2,51 % | $15,41 | $16,74 | $14,26 | 28,92K |
| 2026-06-01 | $16,51 | -14,01 % | $16,10 | $16,51 | $14,95 | 47,25K |
| 2026-05-29 | $19,20 | +3,09 % | $20,47 | $20,70 | $15,92 | 132,46K |
| 2026-05-28 | $18,63 | -2,99 % | $13,16 | $18,98 | $13,02 | 213,48K |
| 2026-05-27 | $19,20 | +8,44 % | $24,15 | $26,22 | $17,11 | 2,55M |
| 2026-05-26 | $17,71 | +72,65 % | $16,44 | $24,15 | $15,41 | 13,31M |
| 2026-05-22 | $10,26 | +29,28 % | $7,73 | $10,58 | $7,59 | 145,83K |