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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,58 | -2,47 % | $1,62 | $1,62 | $1,57 | 63,79K |
| 2026-09-30 | $1,62 | 0,00 % | $1,62 | $1,66 | $1,60 | 99,70K |
| 2026-09-29 | $1,62 | +0,62 % | $1,63 | $1,67 | $1,62 | 64,90K |
| 2026-09-28 | $1,61 | -1,23 % | $1,62 | $1,66 | $1,58 | 123,20K |
| 2026-09-25 | $1,63 | -5,78 % | $1,77 | $1,80 | $1,63 | 130,40K |
| 2026-09-24 | $1,73 | -0,57 % | $1,74 | $1,75 | $1,69 | 72,70K |
| 2026-09-23 | $1,74 | -6,95 % | $1,87 | $1,87 | $1,73 | 193,90K |
| 2026-09-22 | $1,87 | -1,58 % | $1,95 | $1,95 | $1,85 | 103,60K |
| 2026-09-21 | $1,90 | -1,55 % | $2,00 | $2,00 | $1,89 | 207,90K |
| 2026-09-18 | $1,93 | +4,32 % | $1,88 | $1,98 | $1,84 | 245,80K |
| 2026-09-17 | $1,85 | +1,09 % | $1,89 | $1,92 | $1,84 | 129,90K |
| 2026-09-16 | $1,83 | +1,67 % | $1,86 | $1,90 | $1,79 | 119,00K |
| 2026-09-15 | $1,80 | -1,10 % | $1,86 | $1,88 | $1,77 | 58,10K |
| 2026-09-14 | $1,82 | +2,25 % | $1,86 | $1,90 | $1,75 | 139,50K |
| 2026-09-11 | $1,78 | -2,73 % | $1,89 | $1,89 | $1,78 | 136,60K |
| 2026-09-10 | $1,83 | -5,18 % | $1,93 | $1,93 | $1,81 | 230,00K |
| 2026-09-09 | $1,93 | -2,03 % | $1,95 | $1,97 | $1,91 | 65,10K |
| 2026-09-08 | $1,97 | +4,23 % | $1,90 | $2,02 | $1,89 | 158,60K |
| 2026-09-04 | $1,89 | +1,61 % | $1,89 | $1,90 | $1,83 | 53,70K |
| 2026-09-03 | $1,86 | +2,76 % | $1,81 | $1,91 | $1,81 | 143,30K |
| 2026-09-02 | $1,81 | +6,47 % | $1,72 | $1,85 | $1,67 | 221,40K |
| 2026-09-01 | $1,70 | -1,73 % | $1,73 | $1,75 | $1,67 | 112,60K |
| 2026-08-31 | $1,73 | -3,35 % | $1,79 | $1,82 | $1,69 | 207,10K |
| 2026-08-28 | $1,79 | 0,00 % | $1,76 | $1,83 | $1,71 | 233,80K |
| 2026-08-27 | $1,79 | +0,56 % | $1,81 | $1,86 | $1,78 | 58,30K |
| 2026-08-26 | $1,78 | -2,20 % | $1,77 | $1,92 | $1,77 | 58,20K |
| 2026-08-25 | $1,82 | +0,55 % | $1,86 | $1,87 | $1,81 | 57,90K |
| 2026-08-24 | $1,81 | -1,09 % | $1,85 | $1,89 | $1,81 | 70,30K |
| 2026-08-21 | $1,83 | -1,61 % | $1,89 | $1,94 | $1,83 | 57,20K |
| 2026-08-20 | $1,86 | +1,64 % | $1,83 | $1,90 | $1,83 | 47,30K |
| 2026-08-19 | $1,83 | +2,23 % | $1,79 | $1,85 | $1,72 | 88,70K |
| 2026-08-18 | $1,79 | -5,29 % | $1,90 | $1,91 | $1,73 | 136,80K |
| 2026-08-17 | $1,89 | +2,72 % | $1,85 | $1,95 | $1,74 | 222,70K |
| 2026-08-14 | $1,84 | -0,54 % | $1,88 | $1,91 | $1,81 | 143,00K |
| 2026-08-13 | $1,85 | +3,35 % | $1,80 | $1,90 | $1,77 | 134,40K |
| 2026-08-12 | $1,79 | +6,55 % | $1,73 | $1,80 | $1,70 | 167,70K |
| 2026-08-11 | $1,68 | +1,82 % | $1,70 | $1,77 | $1,55 | 802,30K |
| 2026-08-10 | $1,65 | -19,51 % | $2,04 | $2,05 | $1,63 | 630,50K |
| 2026-08-07 | $2,05 | -0,97 % | $2,06 | $2,09 | $1,98 | 126,40K |
| 2026-08-06 | $2,07 | -4,17 % | $2,10 | $2,25 | $2,02 | 158,20K |
| 2026-08-05 | $2,16 | -0,92 % | $2,15 | $2,22 | $2,11 | 192,70K |
| 2026-08-04 | $2,18 | +0,93 % | $2,17 | $2,23 | $2,12 | 127,80K |
| 2026-08-03 | $2,16 | +2,86 % | $2,10 | $2,25 | $2,08 | 179,70K |
| 2026-07-31 | $2,10 | -1,87 % | $2,12 | $2,15 | $2,00 | 266,70K |
| 2026-07-30 | $2,14 | +9,74 % | $2,04 | $2,19 | $2,00 | 432,30K |
| 2026-07-29 | $1,95 | -7,14 % | $2,12 | $2,19 | $1,95 | 265,10K |
| 2026-07-28 | $2,10 | -6,25 % | $2,23 | $2,23 | $1,97 | 369,10K |
| 2026-07-27 | $2,24 | -8,57 % | $2,42 | $2,45 | $2,18 | 403,10K |
| 2026-07-24 | $2,45 | -13,73 % | $2,70 | $2,79 | $2,36 | 662,60K |
| 2026-07-23 | $2,84 | -3,40 % | $2,90 | $3,36 | $2,81 | 1,37M |
| 2026-07-22 | $2,94 | +1,03 % | $2,89 | $3,12 | $2,77 | 1,46M |
| 2026-07-21 | $2,91 | +36,62 % | $2,16 | $3,05 | $2,15 | 14,02M |
| 2026-07-20 | $2,13 | +24,56 % | $1,70 | $2,20 | $1,70 | 1,07M |
| 2026-07-17 | $1,71 | +1,79 % | $1,67 | $1,80 | $1,67 | 139,10K |
| 2026-07-16 | $1,68 | -12,95 % | $1,86 | $1,88 | $1,57 | 808,60K |
| 2026-07-15 | $1,93 | -7,21 % | $2,09 | $2,16 | $1,93 | 238,00K |
| 2026-07-14 | $2,08 | +2,46 % | $2,04 | $2,09 | $2,00 | 86,10K |
| 2026-07-13 | $2,03 | +2,53 % | $1,93 | $2,04 | $1,91 | 403,90K |
| 2026-07-10 | $1,98 | -8,33 % | $2,16 | $2,22 | $1,98 | 327,70K |
| 2026-07-09 | $2,16 | +4,35 % | $2,07 | $2,29 | $2,06 | 496,30K |
| 2026-07-08 | $2,07 | +6,15 % | $1,94 | $2,12 | $1,90 | 539,10K |
| 2026-07-07 | $1,95 | +1,56 % | $1,89 | $2,00 | $1,87 | 348,00K |
| 2026-07-06 | $1,92 | +6,67 % | $1,82 | $1,96 | $1,76 | 323,90K |
| 2026-07-02 | $1,80 | +6,51 % | $1,76 | $1,86 | $1,62 | 335,20K |
| 2026-07-01 | $1,69 | -5,59 % | $1,77 | $1,78 | $1,67 | 377,50K |
| 2026-06-30 | $1,79 | +3,47 % | $1,70 | $1,88 | $1,68 | 204,10K |
| 2026-06-29 | $1,73 | -1,70 % | $1,75 | $1,76 | $1,62 | 204,30K |
| 2026-06-26 | $1,76 | +4,14 % | $1,68 | $1,85 | $1,64 | 268,10K |
| 2026-06-25 | $1,69 | +3,68 % | $1,66 | $1,72 | $1,56 | 237,90K |
| 2026-06-24 | $1,63 | +2,52 % | $1,62 | $1,69 | $1,54 | 176,50K |
| 2026-06-23 | $1,59 | -5,36 % | $1,59 | $1,69 | $1,58 | 284,40K |
| 2026-06-22 | $1,68 | +4,35 % | $1,62 | $1,96 | $1,56 | 640,80K |
| 2026-06-18 | $1,61 | +3,87 % | $1,58 | $1,63 | $1,51 | 297,90K |
| 2026-06-17 | $1,55 | -0,64 % | $1,54 | $1,69 | $1,53 | 258,00K |
| 2026-06-16 | $1,56 | +3,31 % | $1,51 | $1,63 | $1,49 | 227,50K |
| 2026-06-15 | $1,51 | +9,42 % | $1,47 | $1,55 | $1,44 | 241,60K |
| 2026-06-12 | $1,38 | -0,72 % | $1,39 | $1,44 | $1,36 | 126,90K |
| 2026-06-11 | $1,39 | +2,21 % | $1,36 | $1,41 | $1,30 | 90,80K |
| 2026-06-10 | $1,36 | -6,21 % | $1,40 | $1,45 | $1,33 | 143,20K |
| 2026-06-09 | $1,45 | -0,68 % | $1,48 | $1,56 | $1,37 | 179,50K |
| 2026-06-08 | $1,46 | +2,10 % | $1,44 | $1,48 | $1,41 | 168,90K |
| 2026-06-05 | $1,43 | -13,86 % | $1,62 | $1,62 | $1,39 | 295,40K |
| 2026-06-04 | $1,66 | +8,50 % | $1,48 | $1,68 | $1,48 | 247,20K |
| 2026-06-03 | $1,53 | -6,13 % | $1,59 | $1,60 | $1,49 | 200,20K |
| 2026-06-02 | $1,63 | -2,40 % | $1,65 | $1,68 | $1,58 | 202,60K |
| 2026-06-01 | $1,67 | +7,74 % | $1,54 | $1,72 | $1,47 | 531,40K |
| 2026-05-29 | $1,55 | -1,90 % | $1,60 | $1,60 | $1,49 | 236,20K |
| 2026-05-28 | $1,58 | +8,97 % | $1,47 | $1,59 | $1,36 | 311,90K |
| 2026-05-27 | $1,45 | +16,00 % | $1,27 | $1,46 | $1,27 | 563,00K |
| 2026-05-26 | $1,25 | 0,00 % | $1,29 | $1,29 | $1,22 | 167,50K |