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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,45 | -8,58 % | $2,72 | $2,73 | $2,42 | 1,17M |
| 2026-10-01 | $2,68 | 0,00 % | $2,67 | $2,75 | $2,63 | 600,10K |
| 2026-09-30 | $2,68 | +1,52 % | $2,66 | $2,72 | $2,61 | 598,50K |
| 2026-09-29 | $2,64 | -2,22 % | $2,70 | $2,70 | $2,58 | 618,60K |
| 2026-09-28 | $2,70 | +0,75 % | $2,68 | $2,73 | $2,61 | 646,10K |
| 2026-09-25 | $2,68 | -4,29 % | $2,78 | $2,79 | $2,64 | 719,90K |
| 2026-09-24 | $2,80 | -2,44 % | $2,87 | $2,88 | $2,71 | 1,09M |
| 2026-09-23 | $2,87 | -8,60 % | $3,14 | $3,14 | $2,87 | 690,70K |
| 2026-09-22 | $3,14 | +1,95 % | $3,09 | $3,17 | $3,08 | 341,50K |
| 2026-09-21 | $3,08 | -0,32 % | $3,13 | $3,16 | $3,05 | 292,70K |
| 2026-09-18 | $3,09 | +1,64 % | $3,01 | $3,11 | $3,00 | 538,10K |
| 2026-09-17 | $3,04 | -0,33 % | $3,05 | $3,11 | $3,00 | 681,20K |
| 2026-09-16 | $3,05 | -1,29 % | $3,11 | $3,11 | $2,97 | 632,30K |
| 2026-09-15 | $3,09 | -3,13 % | $3,19 | $3,19 | $3,03 | 452,00K |
| 2026-09-14 | $3,19 | 0,00 % | $3,17 | $3,21 | $3,14 | 305,80K |
| 2026-09-11 | $3,19 | 0,00 % | $3,24 | $3,28 | $3,15 | 276,10K |
| 2026-09-10 | $3,19 | -1,85 % | $3,20 | $3,22 | $3,13 | 334,40K |
| 2026-09-09 | $3,25 | -4,41 % | $3,37 | $3,38 | $3,21 | 500,50K |
| 2026-09-08 | $3,40 | -3,13 % | $3,48 | $3,50 | $3,38 | 488,60K |
| 2026-09-04 | $3,51 | +3,85 % | $3,34 | $3,52 | $3,33 | 406,70K |
| 2026-09-03 | $3,38 | -4,52 % | $3,54 | $3,55 | $3,35 | 619,60K |
| 2026-09-02 | $3,54 | +3,21 % | $3,43 | $3,59 | $3,43 | 434,90K |
| 2026-09-01 | $3,43 | -0,58 % | $3,42 | $3,48 | $3,35 | 461,30K |
| 2026-08-31 | $3,45 | -2,54 % | $3,51 | $3,51 | $3,35 | 395,60K |
| 2026-08-28 | $3,54 | +2,31 % | $3,47 | $3,56 | $3,36 | 406,20K |
| 2026-08-27 | $3,46 | 0,00 % | $3,46 | $3,52 | $3,43 | 262,80K |
| 2026-08-26 | $3,46 | -0,57 % | $3,48 | $3,52 | $3,41 | 279,30K |
| 2026-08-25 | $3,48 | +1,16 % | $3,45 | $3,56 | $3,45 | 306,50K |
| 2026-08-24 | $3,44 | +1,47 % | $3,39 | $3,46 | $3,24 | 406,00K |
| 2026-08-21 | $3,39 | +2,11 % | $3,36 | $3,44 | $3,30 | 424,40K |
| 2026-08-20 | $3,32 | -2,64 % | $3,39 | $3,40 | $3,20 | 717,00K |
| 2026-08-19 | $3,41 | +3,33 % | $3,33 | $3,48 | $3,31 | 638,50K |
| 2026-08-18 | $3,30 | +2,17 % | $3,22 | $3,39 | $3,22 | 658,00K |
| 2026-08-17 | $3,23 | -1,22 % | $3,27 | $3,29 | $3,20 | 238,50K |
| 2026-08-14 | $3,27 | +1,55 % | $3,22 | $3,29 | $3,14 | 306,20K |
| 2026-08-13 | $3,22 | +0,62 % | $3,24 | $3,31 | $3,16 | 545,30K |
| 2026-08-12 | $3,20 | 0,00 % | $3,19 | $3,25 | $3,17 | 376,10K |
| 2026-08-11 | $3,20 | +0,95 % | $3,16 | $3,26 | $3,15 | 398,00K |
| 2026-08-10 | $3,17 | -3,06 % | $3,25 | $3,33 | $3,17 | 393,30K |
| 2026-08-07 | $3,27 | +4,47 % | $3,07 | $3,29 | $3,07 | 469,20K |
| 2026-08-06 | $3,13 | +0,97 % | $3,09 | $3,19 | $3,08 | 421,00K |
| 2026-08-05 | $3,10 | -0,96 % | $3,13 | $3,17 | $3,07 | 582,20K |
| 2026-08-04 | $3,13 | +4,33 % | $3,01 | $3,13 | $2,98 | 429,00K |
| 2026-08-03 | $3,00 | -0,99 % | $3,06 | $3,12 | $2,94 | 610,40K |
| 2026-07-31 | $3,03 | -3,19 % | $3,12 | $3,12 | $2,97 | 418,90K |
| 2026-07-30 | $3,13 | +4,33 % | $3,06 | $3,14 | $3,02 | 344,60K |
| 2026-07-29 | $3,00 | -1,32 % | $3,02 | $3,15 | $2,99 | 590,40K |
| 2026-07-28 | $3,04 | -1,62 % | $3,10 | $3,11 | $2,97 | 490,10K |
| 2026-07-27 | $3,09 | -0,32 % | $3,11 | $3,28 | $3,02 | 713,40K |
| 2026-07-24 | $3,10 | +0,32 % | $3,07 | $3,14 | $2,98 | 484,50K |
| 2026-07-23 | $3,09 | -0,32 % | $3,06 | $3,09 | $2,97 | 1,24M |
| 2026-07-22 | $3,10 | -1,27 % | $3,12 | $3,14 | $3,06 | 417,30K |
| 2026-07-21 | $3,14 | +2,95 % | $3,06 | $3,17 | $3,03 | 687,40K |
| 2026-07-20 | $3,05 | -3,79 % | $3,17 | $3,24 | $3,04 | 561,50K |
| 2026-07-17 | $3,17 | +4,28 % | $2,97 | $3,20 | $2,97 | 924,20K |
| 2026-07-16 | $3,04 | -5,00 % | $3,16 | $3,19 | $2,99 | 683,40K |
| 2026-07-15 | $3,20 | +1,27 % | $3,14 | $3,26 | $3,07 | 627,60K |
| 2026-07-14 | $3,16 | -2,47 % | $3,25 | $3,34 | $3,15 | 904,70K |
| 2026-07-13 | $3,24 | -5,81 % | $3,40 | $3,40 | $3,18 | 1,01M |
| 2026-07-10 | $3,44 | -6,52 % | $3,68 | $3,68 | $3,42 | 716,50K |
| 2026-07-09 | $3,68 | -1,34 % | $3,70 | $3,73 | $3,60 | 505,30K |
| 2026-07-08 | $3,73 | -1,32 % | $3,75 | $3,80 | $3,63 | 886,80K |
| 2026-07-07 | $3,78 | +4,42 % | $3,66 | $3,83 | $3,58 | 1,65M |
| 2026-07-06 | $3,62 | -4,23 % | $3,79 | $3,81 | $3,61 | 556,20K |
| 2026-07-02 | $3,78 | +5,00 % | $3,62 | $3,91 | $3,58 | 1,12M |
| 2026-07-01 | $3,60 | +2,86 % | $3,50 | $3,61 | $3,45 | 543,00K |
| 2026-06-30 | $3,50 | -2,23 % | $3,60 | $3,60 | $3,49 | 424,90K |
| 2026-06-29 | $3,58 | -0,28 % | $3,55 | $3,71 | $3,53 | 656,70K |
| 2026-06-26 | $3,59 | +1,13 % | $3,55 | $3,60 | $3,46 | 2,31M |
| 2026-06-25 | $3,55 | -3,53 % | $3,67 | $3,71 | $3,53 | 499,60K |
| 2026-06-24 | $3,68 | -0,54 % | $3,68 | $3,81 | $3,66 | 639,40K |
| 2026-06-23 | $3,70 | -0,54 % | $3,67 | $3,78 | $3,67 | 481,70K |
| 2026-06-22 | $3,72 | 0,00 % | $3,69 | $3,82 | $3,69 | 575,70K |
| 2026-06-18 | $3,72 | +2,76 % | $3,74 | $3,80 | $3,67 | 664,90K |
| 2026-06-17 | $3,62 | +2,55 % | $3,55 | $3,71 | $3,55 | 442,30K |
| 2026-06-16 | $3,53 | -2,75 % | $3,66 | $3,67 | $3,52 | 362,80K |
| 2026-06-15 | $3,63 | +3,71 % | $3,55 | $3,69 | $3,50 | 329,50K |
| 2026-06-12 | $3,50 | +1,16 % | $3,43 | $3,60 | $3,43 | 540,80K |
| 2026-06-11 | $3,46 | +4,22 % | $3,32 | $3,49 | $3,26 | 650,60K |
| 2026-06-10 | $3,32 | -3,21 % | $3,40 | $3,51 | $3,31 | 395,80K |
| 2026-06-09 | $3,43 | +1,78 % | $3,44 | $3,54 | $3,31 | 488,20K |
| 2026-06-08 | $3,37 | +1,20 % | $3,40 | $3,58 | $3,28 | 448,90K |
| 2026-06-05 | $3,33 | -8,01 % | $3,61 | $3,61 | $3,32 | 650,60K |
| 2026-06-04 | $3,62 | +0,56 % | $3,60 | $3,76 | $3,55 | 569,70K |
| 2026-06-03 | $3,60 | +0,28 % | $3,61 | $3,70 | $3,53 | 457,10K |
| 2026-06-02 | $3,59 | -5,28 % | $3,82 | $3,82 | $3,58 | 631,30K |
| 2026-06-01 | $3,79 | -2,07 % | $3,88 | $3,92 | $3,73 | 445,10K |
| 2026-05-29 | $3,87 | -0,77 % | $3,90 | $3,93 | $3,78 | 448,00K |
| 2026-05-28 | $3,90 | -0,76 % | $3,90 | $3,93 | $3,83 | 466,70K |
| 2026-05-27 | $3,93 | +2,61 % | $3,82 | $4,04 | $3,82 | 453,80K |