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 | $2,24 | -1,10 % | $2,27 | $2,28 | $2,24 | 285,99K |
| 2026-09-30 | $2,27 | -0,44 % | $2,30 | $2,34 | $2,26 | 2,00M |
| 2026-09-29 | $2,28 | +0,44 % | $2,25 | $2,30 | $2,24 | 2,02M |
| 2026-09-28 | $2,27 | 0,00 % | $2,27 | $2,32 | $2,25 | 1,86M |
| 2026-09-25 | $2,27 | -0,87 % | $2,32 | $2,33 | $2,27 | 1,74M |
| 2026-09-24 | $2,29 | -0,87 % | $2,31 | $2,35 | $2,29 | 2,16M |
| 2026-09-23 | $2,31 | -3,35 % | $2,39 | $2,39 | $2,30 | 1,90M |
| 2026-09-22 | $2,39 | +0,84 % | $2,40 | $2,45 | $2,38 | 1,63M |
| 2026-09-21 | $2,37 | +0,42 % | $2,37 | $2,40 | $2,34 | 2,09M |
| 2026-09-18 | $2,36 | -1,67 % | $2,39 | $2,39 | $2,35 | 2,70M |
| 2026-09-17 | $2,40 | +2,13 % | $2,39 | $2,44 | $2,37 | 1,84M |
| 2026-09-16 | $2,35 | -1,26 % | $2,41 | $2,42 | $2,34 | 1,97M |
| 2026-09-15 | $2,38 | -2,06 % | $2,43 | $2,44 | $2,35 | 2,67M |
| 2026-09-14 | $2,43 | -0,82 % | $2,44 | $2,49 | $2,42 | 1,75M |
| 2026-09-11 | $2,45 | +0,82 % | $2,47 | $2,47 | $2,40 | 1,96M |
| 2026-09-10 | $2,43 | -1,62 % | $2,47 | $2,51 | $2,41 | 2,80M |
| 2026-09-09 | $2,47 | -5,00 % | $2,59 | $2,60 | $2,43 | 3,79M |
| 2026-09-08 | $2,60 | -3,70 % | $2,67 | $2,68 | $2,52 | 3,41M |
| 2026-09-04 | $2,70 | +7,14 % | $2,51 | $2,75 | $2,44 | 6,32M |
| 2026-09-03 | $2,52 | -4,18 % | $3,12 | $3,22 | $2,50 | 10,99M |
| 2026-09-02 | $2,63 | +1,94 % | $2,62 | $2,70 | $2,60 | 5,05M |
| 2026-09-01 | $2,58 | -3,01 % | $2,68 | $2,68 | $2,57 | 1,58M |
| 2026-08-31 | $2,66 | -1,48 % | $2,68 | $2,70 | $2,63 | 2,09M |
| 2026-08-28 | $2,70 | -0,37 % | $2,72 | $2,77 | $2,68 | 1,65M |
| 2026-08-27 | $2,71 | -2,17 % | $2,74 | $2,76 | $2,69 | 1,11M |
| 2026-08-26 | $2,77 | +0,36 % | $2,76 | $2,80 | $2,73 | 1,39M |
| 2026-08-25 | $2,76 | -4,17 % | $2,86 | $2,89 | $2,75 | 1,77M |
| 2026-08-24 | $2,88 | +1,41 % | $2,90 | $2,99 | $2,87 | 2,02M |
| 2026-08-21 | $2,84 | -0,35 % | $2,86 | $2,87 | $2,82 | 1,01M |
| 2026-08-20 | $2,85 | -3,39 % | $2,89 | $2,90 | $2,83 | 1,36M |
| 2026-08-19 | $2,95 | +6,88 % | $2,78 | $2,95 | $2,78 | 1,52M |
| 2026-08-18 | $2,76 | +2,22 % | $2,71 | $2,80 | $2,65 | 1,44M |
| 2026-08-17 | $2,70 | -4,26 % | $2,80 | $2,81 | $2,69 | 1,38M |
| 2026-08-14 | $2,82 | -1,40 % | $2,86 | $2,88 | $2,77 | 1,35M |
| 2026-08-13 | $2,86 | +4,76 % | $2,75 | $2,90 | $2,73 | 2,11M |
| 2026-08-12 | $2,73 | -0,36 % | $2,76 | $2,78 | $2,69 | 1,89M |
| 2026-08-11 | $2,74 | +2,24 % | $2,69 | $2,88 | $2,69 | 1,36M |
| 2026-08-10 | $2,68 | -3,60 % | $2,76 | $2,77 | $2,67 | 1,67M |
| 2026-08-07 | $2,78 | +0,36 % | $2,80 | $2,80 | $2,71 | 929,90K |
| 2026-08-06 | $2,77 | -5,14 % | $2,93 | $2,93 | $2,72 | 1,28M |
| 2026-08-05 | $2,92 | -1,35 % | $2,96 | $2,98 | $2,90 | 1,66M |
| 2026-08-04 | $2,96 | +1,72 % | $2,91 | $2,97 | $2,88 | 1,58M |
| 2026-08-03 | $2,91 | +4,30 % | $2,82 | $2,92 | $2,80 | 1,28M |
| 2026-07-31 | $2,79 | +0,36 % | $2,80 | $2,81 | $2,72 | 824,40K |
| 2026-07-30 | $2,78 | -0,36 % | $2,76 | $2,82 | $2,69 | 1,43M |
| 2026-07-29 | $2,79 | -1,76 % | $2,81 | $2,87 | $2,75 | 2,07M |
| 2026-07-28 | $2,84 | +4,41 % | $2,74 | $2,84 | $2,73 | 1,86M |
| 2026-07-27 | $2,72 | +4,21 % | $2,63 | $2,78 | $2,63 | 1,47M |
| 2026-07-24 | $2,61 | +2,76 % | $2,57 | $2,65 | $2,56 | 1,06M |
| 2026-07-23 | $2,54 | -5,40 % | $2,66 | $2,66 | $2,53 | 1,83M |
| 2026-07-22 | $2,68 | -0,56 % | $2,70 | $2,74 | $2,67 | 1,38M |
| 2026-07-21 | $2,70 | -0,37 % | $2,69 | $2,72 | $2,65 | 830,00K |
| 2026-07-20 | $2,71 | +1,88 % | $2,68 | $2,71 | $2,61 | 1,32M |
| 2026-07-17 | $2,66 | -0,37 % | $2,65 | $2,71 | $2,63 | 1,13M |
| 2026-07-16 | $2,67 | +3,09 % | $2,60 | $2,70 | $2,60 | 1,43M |
| 2026-07-15 | $2,59 | +3,19 % | $2,51 | $2,66 | $2,51 | 1,81M |
| 2026-07-14 | $2,51 | -2,33 % | $2,60 | $2,62 | $2,51 | 1,21M |
| 2026-07-13 | $2,57 | +0,39 % | $2,55 | $2,68 | $2,55 | 2,30M |
| 2026-07-10 | $2,56 | +0,39 % | $2,54 | $2,60 | $2,53 | 1,45M |
| 2026-07-09 | $2,55 | -1,54 % | $2,58 | $2,60 | $2,51 | 1,70M |
| 2026-07-08 | $2,59 | +2,37 % | $2,52 | $2,62 | $2,50 | 1,69M |
| 2026-07-07 | $2,53 | -1,94 % | $2,59 | $2,60 | $2,51 | 1,49M |
| 2026-07-06 | $2,58 | -1,53 % | $2,64 | $2,67 | $2,57 | 1,24M |
| 2026-07-02 | $2,62 | -3,68 % | $2,72 | $2,76 | $2,61 | 1,11M |
| 2026-07-01 | $2,72 | 0,00 % | $2,75 | $2,80 | $2,69 | 1,14M |
| 2026-06-30 | $2,72 | -1,09 % | $2,76 | $2,76 | $2,68 | 1,07M |
| 2026-06-29 | $2,75 | +1,48 % | $2,71 | $2,75 | $2,66 | 1,68M |
| 2026-06-26 | $2,71 | +5,45 % | $2,59 | $2,73 | $2,58 | 5,10M |
| 2026-06-25 | $2,57 | -0,77 % | $2,61 | $2,67 | $2,56 | 1,98M |
| 2026-06-24 | $2,59 | +2,78 % | $2,52 | $2,63 | $2,52 | 2,43M |
| 2026-06-23 | $2,52 | +1,20 % | $2,48 | $2,55 | $2,46 | 2,21M |
| 2026-06-22 | $2,49 | -4,96 % | $2,58 | $2,63 | $2,46 | 2,62M |
| 2026-06-18 | $2,62 | -0,38 % | $2,64 | $2,69 | $2,60 | 2,60M |
| 2026-06-17 | $2,63 | -5,40 % | $2,79 | $2,83 | $2,62 | 1,49M |
| 2026-06-16 | $2,78 | -0,36 % | $2,78 | $2,88 | $2,78 | 1,40M |
| 2026-06-15 | $2,79 | +1,45 % | $2,75 | $2,83 | $2,72 | 1,78M |
| 2026-06-12 | $2,75 | -2,83 % | $2,83 | $2,87 | $2,72 | 1,47M |
| 2026-06-11 | $2,83 | 0,00 % | $2,80 | $2,88 | $2,79 | 1,71M |
| 2026-06-10 | $2,83 | +4,04 % | $2,72 | $3,00 | $2,68 | 2,70M |
| 2026-06-09 | $2,72 | +0,37 % | $2,72 | $2,83 | $2,64 | 1,75M |
| 2026-06-08 | $2,71 | -4,24 % | $2,82 | $2,87 | $2,69 | 3,02M |
| 2026-06-05 | $2,83 | -1,22 % | $2,85 | $2,92 | $2,74 | 2,76M |
| 2026-06-04 | $2,87 | -6,07 % | $2,72 | $2,97 | $2,48 | 10,67M |
| 2026-06-03 | $3,05 | +3,04 % | $2,97 | $3,09 | $2,86 | 6,15M |
| 2026-06-02 | $2,96 | -3,27 % | $3,06 | $3,11 | $2,92 | 2,33M |
| 2026-06-01 | $3,06 | +1,66 % | $3,01 | $3,09 | $2,94 | 1,63M |
| 2026-05-29 | $3,01 | -0,33 % | $3,04 | $3,08 | $2,96 | 1,68M |
| 2026-05-28 | $3,02 | +3,07 % | $2,94 | $3,04 | $2,88 | 1,58M |
| 2026-05-27 | $2,93 | +6,16 % | $2,76 | $2,94 | $2,76 | 1,64M |
| 2026-05-26 | $2,76 | +4,15 % | $2,69 | $2,80 | $2,68 | 1,40M |