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 | $1,58 | -3,66 % | $1,60 | $1,67 | $1,55 | 42,10K |
| 2026-09-30 | $1,64 | -0,61 % | $1,65 | $1,73 | $1,62 | 74,90K |
| 2026-09-29 | $1,65 | +0,61 % | $1,67 | $1,70 | $1,58 | 25,70K |
| 2026-09-28 | $1,64 | -5,20 % | $1,73 | $1,78 | $1,61 | 51,70K |
| 2026-09-25 | $1,73 | +2,98 % | $1,72 | $1,78 | $1,70 | 25,50K |
| 2026-09-24 | $1,68 | -8,70 % | $1,85 | $1,85 | $1,62 | 69,70K |
| 2026-09-23 | $1,84 | +1,10 % | $1,80 | $1,91 | $1,80 | 50,50K |
| 2026-09-22 | $1,82 | -0,55 % | $1,86 | $1,96 | $1,81 | 56,70K |
| 2026-09-21 | $1,83 | -5,67 % | $1,92 | $2,08 | $1,83 | 101,90K |
| 2026-09-18 | $1,94 | +6,59 % | $1,81 | $1,95 | $1,76 | 70,60K |
| 2026-09-17 | $1,82 | -1,09 % | $1,78 | $1,90 | $1,74 | 54,20K |
| 2026-09-16 | $1,84 | 0,00 % | $1,83 | $1,89 | $1,75 | 133,30K |
| 2026-09-15 | $1,84 | -9,80 % | $1,92 | $1,98 | $1,80 | 117,00K |
| 2026-09-14 | $2,04 | -4,23 % | $2,07 | $2,08 | $1,90 | 56,50K |
| 2026-09-11 | $2,13 | +2,40 % | $2,08 | $2,19 | $2,00 | 62,50K |
| 2026-09-10 | $2,08 | -7,96 % | $2,19 | $2,19 | $1,98 | 98,50K |
| 2026-09-09 | $2,26 | -7,38 % | $2,43 | $2,43 | $2,17 | 94,80K |
| 2026-09-08 | $2,44 | +22,00 % | $2,01 | $2,44 | $1,93 | 437,90K |
| 2026-09-04 | $2,00 | -19,68 % | $2,54 | $2,65 | $1,80 | 362,50K |
| 2026-09-03 | $2,49 | -2,73 % | $2,54 | $3,06 | $2,32 | 559,30K |
| 2026-09-02 | $2,56 | -0,39 % | $2,36 | $2,64 | $2,36 | 155,20K |
| 2026-09-01 | $2,57 | -6,20 % | $2,80 | $2,90 | $2,40 | 614,40K |
| 2026-08-31 | $2,74 | +1,48 % | $2,62 | $2,74 | $2,58 | 28,40K |
| 2026-08-28 | $2,70 | 0,00 % | $2,72 | $2,75 | $2,51 | 21,40K |
| 2026-08-27 | $2,70 | +2,27 % | $2,69 | $2,77 | $2,57 | 40,40K |
| 2026-08-26 | $2,64 | +3,94 % | $2,53 | $2,64 | $2,50 | 14,30K |
| 2026-08-25 | $2,54 | +0,79 % | $2,36 | $2,64 | $2,36 | 25,40K |
| 2026-08-24 | $2,52 | +6,33 % | $2,43 | $2,60 | $2,38 | 19,40K |
| 2026-08-21 | $2,37 | +3,49 % | $2,27 | $2,63 | $2,27 | 47,70K |
| 2026-08-20 | $2,29 | +1,33 % | $2,30 | $2,41 | $2,26 | 12,60K |
| 2026-08-19 | $2,26 | -0,88 % | $2,26 | $2,43 | $2,26 | 26,80K |
| 2026-08-18 | $2,28 | -6,17 % | $2,20 | $2,39 | $2,20 | 44,20K |
| 2026-08-17 | $2,43 | +3,40 % | $2,33 | $2,43 | $2,21 | 77,90K |
| 2026-08-14 | $2,35 | -2,89 % | $2,48 | $2,49 | $2,27 | 42,20K |
| 2026-08-13 | $2,42 | +2,98 % | $2,42 | $2,52 | $2,36 | 51,00K |
| 2026-08-12 | $2,35 | -6,00 % | $2,46 | $2,52 | $2,35 | 57,40K |
| 2026-08-11 | $2,50 | +0,81 % | $2,43 | $2,54 | $2,43 | 52,10K |
| 2026-08-10 | $2,48 | +1,64 % | $2,47 | $2,65 | $2,43 | 75,20K |
| 2026-08-07 | $2,44 | +2,09 % | $2,41 | $2,79 | $2,38 | 140,60K |
| 2026-08-06 | $2,39 | -1,65 % | $2,44 | $2,46 | $2,38 | 16,70K |
| 2026-08-05 | $2,43 | +0,83 % | $2,41 | $2,65 | $2,41 | 49,00K |
| 2026-08-04 | $2,41 | -1,63 % | $2,52 | $2,60 | $2,41 | 62,60K |
| 2026-08-03 | $2,45 | +1,66 % | $2,48 | $2,59 | $2,40 | 51,20K |
| 2026-07-31 | $2,41 | -2,82 % | $2,74 | $2,74 | $2,30 | 26,20K |
| 2026-07-30 | $2,48 | +3,33 % | $2,48 | $2,79 | $2,34 | 118,80K |
| 2026-07-29 | $2,40 | -12,09 % | $2,78 | $2,78 | $2,35 | 115,80K |
| 2026-07-28 | $2,73 | -8,08 % | $2,93 | $2,99 | $2,55 | 96,00K |
| 2026-07-27 | $2,97 | +3,85 % | $2,99 | $3,25 | $2,75 | 116,00K |
| 2026-07-24 | $2,86 | +4,00 % | $2,75 | $3,00 | $2,59 | 92,20K |
| 2026-07-23 | $2,75 | +2,61 % | $2,58 | $2,75 | $2,53 | 29,30K |
| 2026-07-22 | $2,68 | +6,77 % | $2,61 | $2,86 | $2,45 | 216,50K |
| 2026-07-21 | $2,51 | +10,57 % | $2,45 | $2,92 | $2,45 | 279,30K |
| 2026-07-20 | $2,27 | -2,16 % | $2,43 | $2,43 | $2,25 | 21,30K |
| 2026-07-17 | $2,32 | -2,11 % | $2,34 | $2,40 | $2,20 | 50,20K |
| 2026-07-16 | $2,37 | -7,78 % | $2,51 | $2,59 | $2,26 | 122,40K |
| 2026-07-15 | $2,57 | +13,22 % | $2,40 | $2,80 | $2,30 | 164,60K |
| 2026-07-14 | $2,27 | +4,13 % | $2,39 | $2,56 | $2,15 | 205,80K |
| 2026-07-13 | $2,18 | -8,79 % | $2,43 | $2,47 | $2,18 | 151,20K |
| 2026-07-10 | $2,39 | -0,42 % | $2,44 | $2,62 | $2,38 | 57,50K |
| 2026-07-09 | $2,40 | -6,61 % | $2,48 | $2,96 | $2,32 | 272,80K |
| 2026-07-08 | $2,57 | +8,90 % | $2,32 | $2,67 | $2,06 | 189,80K |
| 2026-07-07 | $2,36 | -5,98 % | $2,43 | $2,50 | $2,31 | 47,10K |
| 2026-07-06 | $2,51 | +6,81 % | $2,47 | $2,70 | $2,35 | 89,60K |
| 2026-07-02 | $2,35 | -17,25 % | $2,77 | $2,90 | $2,35 | 56,10K |
| 2026-07-01 | $2,84 | +1,43 % | $2,72 | $3,00 | $2,69 | 36,40K |
| 2026-06-30 | $2,80 | -5,41 % | $3,04 | $3,10 | $2,66 | 111,10K |
| 2026-06-29 | $2,96 | +0,68 % | $2,96 | $3,30 | $2,81 | 108,80K |
| 2026-06-26 | $2,94 | -1,01 % | $2,94 | $3,00 | $2,57 | 203,20K |
| 2026-06-25 | $2,97 | -13,91 % | $3,55 | $3,72 | $2,90 | 151,70K |
| 2026-06-24 | $3,45 | -10,85 % | $3,73 | $3,78 | $3,26 | 102,60K |
| 2026-06-23 | $3,87 | -6,30 % | $3,86 | $4,11 | $3,61 | 162,60K |
| 2026-06-22 | $4,13 | -2,36 % | $4,20 | $4,25 | $3,80 | 194,60K |
| 2026-06-18 | $4,23 | +2,92 % | $4,32 | $4,60 | $4,16 | 338,90K |
| 2026-06-17 | $4,11 | -5,52 % | $4,17 | $4,95 | $4,10 | 233,50K |
| 2026-06-16 | $4,35 | -6,85 % | $4,47 | $4,55 | $3,90 | 221,40K |
| 2026-06-15 | $4,67 | +21,93 % | $4,05 | $4,86 | $3,61 | 333,70K |
| 2026-06-12 | $3,83 | -9,67 % | $4,14 | $4,85 | $3,83 | 239,00K |
| 2026-06-11 | $4,24 | +6,27 % | $4,04 | $4,31 | $3,98 | 110,20K |
| 2026-06-10 | $3,99 | -2,68 % | $4,11 | $4,28 | $3,76 | 221,80K |
| 2026-06-09 | $4,10 | -7,66 % | $4,48 | $4,83 | $3,90 | 173,90K |
| 2026-06-08 | $4,44 | +9,63 % | $4,31 | $4,69 | $4,01 | 229,70K |
| 2026-06-05 | $4,05 | -25,55 % | $5,33 | $5,33 | $3,75 | 341,90K |
| 2026-06-04 | $5,44 | -2,68 % | $5,50 | $6,21 | $5,00 | 375,40K |
| 2026-06-03 | $5,59 | +0,90 % | $5,11 | $6,20 | $4,55 | 983,90K |
| 2026-06-02 | $5,54 | +53,46 % | $3,56 | $5,54 | $3,54 | 2,04M |
| 2026-06-01 | $3,61 | +3,74 % | $3,45 | $3,80 | $3,40 | 260,00K |
| 2026-05-29 | $3,48 | -9,84 % | $3,90 | $3,91 | $3,42 | 743,60K |
| 2026-05-28 | $3,86 | +7,82 % | $3,61 | $4,47 | $3,61 | 867,20K |
| 2026-05-27 | $3,58 | -5,79 % | $3,80 | $3,91 | $3,38 | 519,60K |
| 2026-05-26 | $3,80 | -9,31 % | $4,08 | $4,29 | $3,70 | 836,00K |