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 | $1,71 | -2,84 % | $1,78 | $1,79 | $1,66 | 60,70K |
| 2026-10-01 | $1,76 | -0,56 % | $1,78 | $1,80 | $1,76 | 32,00K |
| 2026-09-30 | $1,77 | -2,21 % | $1,80 | $1,83 | $1,75 | 38,20K |
| 2026-09-29 | $1,81 | -2,16 % | $1,86 | $1,86 | $1,80 | 20,90K |
| 2026-09-28 | $1,85 | -3,14 % | $1,88 | $1,92 | $1,85 | 26,00K |
| 2026-09-25 | $1,91 | +3,80 % | $1,87 | $1,98 | $1,85 | 104,80K |
| 2026-09-24 | $1,84 | -1,08 % | $1,86 | $1,90 | $1,82 | 45,80K |
| 2026-09-23 | $1,86 | -2,11 % | $1,90 | $1,90 | $1,85 | 23,80K |
| 2026-09-22 | $1,90 | +0,53 % | $1,88 | $1,93 | $1,86 | 23,50K |
| 2026-09-21 | $1,89 | -1,05 % | $1,88 | $1,95 | $1,88 | 36,30K |
| 2026-09-18 | $1,91 | +0,53 % | $1,89 | $1,95 | $1,85 | 51,40K |
| 2026-09-17 | $1,90 | +4,40 % | $1,82 | $1,97 | $1,82 | 54,50K |
| 2026-09-16 | $1,82 | 0,00 % | $1,83 | $1,86 | $1,80 | 50,40K |
| 2026-09-15 | $1,82 | -5,21 % | $1,90 | $1,90 | $1,81 | 44,90K |
| 2026-09-14 | $1,92 | +2,13 % | $1,86 | $1,92 | $1,86 | 40,00K |
| 2026-09-11 | $1,88 | -2,59 % | $1,95 | $1,96 | $1,86 | 78,10K |
| 2026-09-10 | $1,93 | -4,46 % | $1,97 | $2,08 | $1,93 | 45,70K |
| 2026-09-09 | $2,02 | -1,46 % | $2,08 | $2,08 | $2,00 | 35,30K |
| 2026-09-08 | $2,05 | -2,38 % | $2,09 | $2,15 | $2,03 | 53,80K |
| 2026-09-04 | $2,10 | +1,45 % | $2,04 | $2,13 | $2,01 | 35,00K |
| 2026-09-03 | $2,07 | -3,72 % | $2,16 | $2,17 | $2,06 | 59,00K |
| 2026-09-02 | $2,15 | -3,15 % | $2,10 | $2,25 | $2,09 | 84,30K |
| 2026-09-01 | $2,22 | -0,89 % | $2,22 | $2,29 | $2,19 | 54,90K |
| 2026-08-31 | $2,24 | -3,86 % | $2,33 | $2,33 | $2,21 | 55,20K |
| 2026-08-28 | $2,33 | -0,85 % | $2,33 | $2,36 | $2,28 | 56,10K |
| 2026-08-27 | $2,35 | +4,44 % | $2,31 | $2,40 | $2,21 | 139,50K |
| 2026-08-26 | $2,25 | -1,32 % | $2,26 | $2,26 | $2,20 | 56,90K |
| 2026-08-25 | $2,28 | +2,70 % | $2,20 | $2,28 | $2,17 | 94,20K |
| 2026-08-24 | $2,22 | -2,63 % | $2,26 | $2,26 | $2,11 | 84,00K |
| 2026-08-21 | $2,28 | -0,87 % | $2,30 | $2,32 | $2,19 | 241,40K |
| 2026-08-20 | $2,30 | +6,98 % | $2,14 | $2,38 | $2,08 | 329,40K |
| 2026-08-19 | $2,15 | -2,27 % | $2,15 | $2,15 | $2,07 | 129,20K |
| 2026-08-18 | $2,20 | -5,58 % | $2,21 | $2,21 | $2,03 | 351,10K |
| 2026-08-17 | $2,33 | +4,95 % | $2,50 | $3,18 | $2,27 | 3,56M |
| 2026-08-14 | $2,22 | +6,22 % | $2,13 | $2,28 | $2,11 | 924,10K |
| 2026-08-13 | $2,09 | +1,95 % | $2,09 | $2,09 | $1,98 | 108,80K |
| 2026-08-12 | $2,05 | -8,07 % | $2,08 | $2,08 | $2,00 | 200,00K |
| 2026-08-11 | $2,23 | +6,70 % | $2,02 | $2,73 | $2,02 | 3,66M |
| 2026-08-10 | $2,09 | -1,42 % | $2,13 | $2,20 | $1,87 | 196,90K |
| 2026-08-07 | $2,12 | +2,42 % | $2,08 | $2,19 | $2,05 | 60,00K |
| 2026-08-06 | $2,07 | -2,82 % | $2,17 | $2,17 | $2,04 | 50,30K |
| 2026-08-05 | $2,13 | -0,93 % | $2,19 | $2,20 | $2,04 | 88,30K |
| 2026-08-04 | $2,15 | +4,37 % | $2,03 | $2,20 | $2,03 | 123,60K |
| 2026-08-03 | $2,06 | +4,57 % | $1,93 | $2,09 | $1,90 | 77,30K |
| 2026-07-31 | $1,97 | +1,55 % | $1,92 | $2,04 | $1,92 | 70,00K |
| 2026-07-30 | $1,94 | +6,01 % | $1,84 | $2,00 | $1,83 | 105,60K |
| 2026-07-29 | $1,83 | -0,54 % | $1,83 | $1,87 | $1,81 | 61,80K |
| 2026-07-28 | $1,84 | -3,16 % | $1,87 | $1,88 | $1,81 | 99,50K |
| 2026-07-27 | $1,90 | -6,86 % | $2,06 | $2,06 | $1,87 | 135,90K |
| 2026-07-24 | $2,04 | +8,51 % | $1,86 | $2,12 | $1,84 | 314,20K |
| 2026-07-23 | $1,88 | +0,53 % | $1,83 | $1,90 | $1,83 | 138,80K |
| 2026-07-22 | $1,87 | 0,00 % | $1,87 | $1,94 | $1,80 | 201,10K |
| 2026-07-21 | $1,87 | -3,61 % | $1,89 | $1,95 | $1,82 | 251,70K |
| 2026-07-20 | $1,94 | -2,51 % | $1,98 | $2,04 | $1,94 | 143,00K |
| 2026-07-17 | $1,99 | -3,86 % | $1,99 | $2,02 | $1,95 | 133,00K |
| 2026-07-16 | $2,07 | +4,02 % | $1,98 | $2,07 | $1,95 | 153,50K |
| 2026-07-15 | $1,99 | +0,51 % | $2,00 | $2,13 | $1,98 | 211,80K |
| 2026-07-14 | $1,98 | +1,02 % | $1,91 | $2,09 | $1,90 | 349,00K |
| 2026-07-13 | $1,96 | -14,78 % | $2,05 | $2,12 | $1,85 | 598,30K |
| 2026-07-10 | $2,30 | +13,86 % | $2,37 | $2,63 | $2,06 | 13,93M |
| 2026-07-09 | $2,02 | +3,06 % | $1,96 | $2,10 | $1,91 | 3,62M |
| 2026-07-08 | $1,96 | -3,45 % | $1,99 | $2,00 | $1,89 | 175,30K |
| 2026-07-07 | $2,03 | -3,79 % | $2,10 | $2,10 | $1,97 | 237,40K |
| 2026-07-06 | $2,11 | -4,52 % | $2,29 | $2,46 | $2,05 | 1,04M |
| 2026-07-02 | $2,21 | +4,25 % | $2,07 | $2,26 | $2,02 | 247,70K |
| 2026-07-01 | $2,12 | +9,84 % | $1,88 | $2,28 | $1,85 | 517,40K |
| 2026-06-30 | $1,93 | -8,96 % | $2,02 | $2,08 | $1,91 | 269,50K |
| 2026-06-29 | $2,12 | -4,50 % | $2,23 | $2,26 | $2,06 | 295,30K |
| 2026-06-26 | $2,22 | -0,89 % | $2,19 | $2,30 | $2,11 | 250,10K |
| 2026-06-25 | $2,24 | -8,94 % | $2,44 | $2,51 | $2,20 | 365,40K |
| 2026-06-24 | $2,46 | -6,11 % | $2,56 | $2,56 | $2,20 | 527,30K |
| 2026-06-23 | $2,62 | -14,10 % | $2,85 | $2,87 | $2,55 | 434,90K |
| 2026-06-22 | $3,05 | -4,69 % | $3,07 | $3,20 | $2,87 | 732,20K |
| 2026-06-18 | $3,20 | -25,58 % | $5,69 | $5,74 | $1,78 | 10,52M |
| 2026-06-17 | $4,30 | -15,69 % | $4,90 | $4,90 | $4,10 | 836,54K |
| 2026-06-16 | $5,10 | -40,70 % | $6,90 | $7,10 | $4,80 | 1,10M |
| 2026-06-15 | $8,60 | +14,67 % | $8,20 | $12,00 | $7,80 | 1,99M |
| 2026-06-12 | $7,50 | -18,48 % | $8,70 | $8,90 | $5,90 | 584,04K |
| 2026-06-11 | $9,20 | -8,00 % | $9,60 | $9,60 | $9,00 | 394,09K |
| 2026-06-10 | $10,00 | -0,99 % | $9,50 | $10,40 | $9,50 | 586,09K |
| 2026-06-09 | $10,10 | +1,00 % | $11,20 | $11,30 | $10,00 | 2,39M |
| 2026-06-08 | $10,00 | +14,94 % | $10,30 | $12,00 | $9,30 | 3,22M |
| 2026-06-05 | $8,70 | -15,53 % | $9,70 | $9,90 | $8,40 | 693,67K |
| 2026-06-04 | $10,30 | -3,74 % | $10,40 | $11,20 | $10,10 | 730,82K |
| 2026-06-03 | $10,70 | +2,88 % | $12,80 | $13,10 | $10,30 | 1,81M |
| 2026-06-02 | $10,40 | -4,59 % | $11,00 | $12,10 | $9,50 | 1,05M |
| 2026-06-01 | $10,90 | +15,96 % | $9,80 | $18,70 | $9,60 | 3,88M |
| 2026-05-29 | $9,40 | -6,93 % | $10,70 | $10,70 | $9,40 | 750,28K |
| 2026-05-28 | $10,10 | -3,81 % | $9,30 | $10,40 | $8,80 | 604,92K |
| 2026-05-27 | $10,50 | -5,41 % | $11,30 | $11,50 | $10,00 | 1,17M |