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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,75 | -1,69 % | $1,79 | $1,81 | $1,74 | 9,20K |
| 2026-09-29 | $1,78 | +0,56 % | $1,76 | $1,94 | $1,75 | 8,30K |
| 2026-09-28 | $1,77 | -8,76 % | $1,88 | $1,88 | $1,72 | 7,20K |
| 2026-09-25 | $1,94 | +4,86 % | $1,83 | $1,94 | $1,80 | 5,20K |
| 2026-09-24 | $1,85 | -2,12 % | $1,90 | $1,93 | $1,82 | 2,70K |
| 2026-09-23 | $1,89 | -4,06 % | $1,96 | $2,00 | $1,88 | 7,20K |
| 2026-09-22 | $1,97 | -2,96 % | $2,13 | $2,13 | $1,96 | 2,80K |
| 2026-09-21 | $2,03 | -5,14 % | $2,02 | $2,05 | $2,00 | 5,70K |
| 2026-09-18 | $2,14 | +10,88 % | $2,03 | $2,14 | $1,88 | 21,20K |
| 2026-09-17 | $1,93 | +2,66 % | $1,95 | $2,08 | $1,90 | 3,40K |
| 2026-09-16 | $1,88 | -0,53 % | $1,88 | $1,94 | $1,82 | 17,40K |
| 2026-09-15 | $1,89 | -0,53 % | $1,90 | $1,99 | $1,88 | 6,50K |
| 2026-09-14 | $1,90 | -9,52 % | $2,19 | $2,19 | $1,89 | 33,20K |
| 2026-09-11 | $2,10 | -3,67 % | $2,17 | $2,17 | $2,10 | 6,20K |
| 2026-09-10 | $2,18 | +4,31 % | $2,08 | $2,23 | $2,05 | 6,20K |
| 2026-09-09 | $2,09 | -4,13 % | $2,15 | $2,21 | $2,05 | 4,50K |
| 2026-09-08 | $2,18 | -2,24 % | $2,15 | $2,18 | $2,12 | 4,70K |
| 2026-09-04 | $2,23 | 0,00 % | $2,26 | $2,26 | $2,11 | 7,90K |
| 2026-09-03 | $2,23 | 0,00 % | $2,23 | $2,27 | $2,15 | 9,50K |
| 2026-09-02 | $2,23 | -3,88 % | $2,34 | $2,34 | $2,16 | 8,60K |
| 2026-09-01 | $2,32 | +4,50 % | $2,28 | $2,32 | $2,20 | 9,10K |
| 2026-08-31 | $2,22 | -0,89 % | $2,21 | $2,22 | $2,13 | 8,20K |
| 2026-08-28 | $2,24 | +1,36 % | $2,24 | $2,24 | $2,16 | 9,10K |
| 2026-08-27 | $2,21 | -1,78 % | $2,25 | $2,25 | $2,14 | 8,70K |
| 2026-08-26 | $2,25 | +2,27 % | $2,25 | $2,27 | $2,03 | 53,50K |
| 2026-08-25 | $2,20 | +0,92 % | $2,32 | $2,35 | $2,11 | 362,90K |
| 2026-08-24 | $2,18 | +0,93 % | $2,20 | $2,20 | $2,16 | 6,40K |
| 2026-08-21 | $2,16 | -3,14 % | $2,23 | $2,34 | $2,16 | 4,00K |
| 2026-08-20 | $2,23 | -0,45 % | $2,20 | $2,31 | $2,20 | 11,50K |
| 2026-08-19 | $2,24 | +0,90 % | $2,27 | $2,40 | $2,16 | 15,00K |
| 2026-08-18 | $2,22 | -1,77 % | $2,26 | $2,31 | $2,20 | 8,20K |
| 2026-08-17 | $2,26 | -1,74 % | $2,25 | $2,31 | $2,21 | 13,20K |
| 2026-08-14 | $2,30 | -4,17 % | $2,41 | $2,43 | $2,18 | 71,00K |
| 2026-08-13 | $2,40 | +3,90 % | $2,30 | $2,41 | $2,30 | 11,90K |
| 2026-08-12 | $2,31 | +0,43 % | $2,32 | $2,33 | $2,28 | 2,60K |
| 2026-08-11 | $2,30 | -2,13 % | $2,36 | $2,38 | $2,30 | 2,90K |
| 2026-08-10 | $2,35 | -1,67 % | $2,35 | $2,45 | $2,30 | 2,40K |
| 2026-08-07 | $2,39 | -0,42 % | $2,35 | $2,50 | $2,35 | 5,20K |
| 2026-08-06 | $2,40 | -5,51 % | $2,50 | $2,65 | $2,40 | 8,70K |
| 2026-08-05 | $2,54 | -0,39 % | $2,60 | $2,67 | $2,54 | 2,10K |
| 2026-08-04 | $2,55 | +0,39 % | $2,73 | $2,75 | $2,55 | 8,10K |
| 2026-08-03 | $2,54 | 0,00 % | $2,55 | $2,65 | $2,50 | 3,20K |
| 2026-07-31 | $2,54 | -4,87 % | $2,71 | $2,71 | $2,50 | 1,80K |
| 2026-07-30 | $2,67 | +5,12 % | $2,70 | $2,75 | $2,56 | 2,80K |
| 2026-07-29 | $2,54 | -5,93 % | $2,70 | $2,70 | $2,54 | 2,10K |
| 2026-07-28 | $2,70 | 0,00 % | $2,73 | $2,73 | $2,70 | 2,20K |
| 2026-07-27 | $2,70 | 0,00 % | $2,75 | $2,77 | $2,70 | 2,60K |
| 2026-07-24 | $2,70 | 0,00 % | $2,70 | $2,74 | $2,70 | 2,00K |
| 2026-07-23 | $2,70 | -1,82 % | $2,71 | $2,71 | $2,70 | 1,80K |
| 2026-07-22 | $2,75 | +0,36 % | $2,70 | $2,80 | $2,70 | 6,80K |
| 2026-07-21 | $2,74 | +0,74 % | $2,79 | $2,86 | $2,71 | 3,50K |
| 2026-07-20 | $2,72 | -1,09 % | $2,72 | $2,74 | $2,72 | 3,60K |
| 2026-07-17 | $2,75 | +0,73 % | $2,75 | $2,90 | $2,75 | 3,40K |
| 2026-07-16 | $2,73 | +1,11 % | $2,75 | $2,92 | $2,73 | 8,80K |
| 2026-07-15 | $2,70 | -0,37 % | $2,96 | $2,96 | $2,70 | 5,00K |
| 2026-07-14 | $2,71 | -3,90 % | $2,89 | $2,95 | $2,71 | 9,60K |
| 2026-07-13 | $2,82 | -3,75 % | $2,91 | $2,91 | $2,81 | 9,50K |
| 2026-07-10 | $2,93 | +5,78 % | $2,73 | $2,93 | $2,72 | 7,80K |
| 2026-07-09 | $2,77 | +5,73 % | $2,57 | $2,77 | $2,57 | 8,60K |
| 2026-07-08 | $2,62 | -1,13 % | $2,70 | $2,70 | $2,59 | 9,80K |
| 2026-07-07 | $2,65 | -4,33 % | $2,87 | $2,98 | $2,60 | 11,40K |
| 2026-07-06 | $2,77 | +4,14 % | $2,85 | $2,85 | $2,70 | 14,70K |
| 2026-07-02 | $2,66 | -1,48 % | $2,73 | $2,73 | $2,60 | 13,50K |
| 2026-07-01 | $2,70 | +7,57 % | $2,78 | $2,80 | $2,70 | 10,10K |
| 2026-06-30 | $2,51 | -1,95 % | $2,62 | $2,62 | $2,51 | 13,60K |
| 2026-06-29 | $2,56 | +16,89 % | $2,24 | $2,80 | $2,24 | 86,90K |
| 2026-06-26 | $2,19 | -8,75 % | $2,37 | $2,39 | $2,19 | 30,20K |
| 2026-06-25 | $2,40 | -4,38 % | $2,54 | $2,54 | $2,36 | 17,70K |
| 2026-06-24 | $2,51 | -0,79 % | $2,62 | $2,62 | $2,51 | 7,90K |
| 2026-06-23 | $2,53 | -1,94 % | $2,57 | $2,57 | $2,50 | 4,40K |
| 2026-06-22 | $2,58 | -7,53 % | $2,72 | $2,72 | $2,16 | 43,50K |
| 2026-06-18 | $2,79 | +1,45 % | $2,69 | $2,79 | $2,69 | 7,80K |
| 2026-06-17 | $2,75 | -1,79 % | $2,65 | $2,75 | $2,65 | 5,90K |
| 2026-06-16 | $2,80 | +4,87 % | $2,64 | $2,80 | $2,64 | 10,00K |
| 2026-06-15 | $2,67 | -1,84 % | $2,60 | $2,75 | $2,59 | 2,90K |
| 2026-06-12 | $2,72 | 0,00 % | $2,67 | $2,72 | $2,61 | 6,30K |
| 2026-06-11 | $2,72 | +1,49 % | $2,72 | $2,72 | $2,72 | 8,60K |
| 2026-06-10 | $2,68 | -0,74 % | $2,67 | $2,68 | $2,67 | 5,10K |
| 2026-06-09 | $2,70 | -0,37 % | $2,67 | $2,70 | $2,67 | 3,80K |
| 2026-06-08 | $2,71 | +1,12 % | $2,62 | $2,71 | $2,60 | 2,30K |
| 2026-06-05 | $2,68 | 0,00 % | $2,72 | $2,74 | $2,68 | 1,40K |
| 2026-06-04 | $2,68 | 0,00 % | $2,69 | $2,85 | $2,68 | 2,90K |
| 2026-06-03 | $2,68 | -1,11 % | $2,79 | $2,79 | $2,68 | 2,80K |
| 2026-06-02 | $2,71 | -1,45 % | $2,79 | $2,79 | $2,70 | 2,10K |
| 2026-06-01 | $2,75 | +1,85 % | $2,75 | $2,75 | $2,75 | 2,50K |
| 2026-05-29 | $2,70 | -1,46 % | $2,67 | $2,78 | $2,59 | 3,40K |
| 2026-05-28 | $2,74 | +2,62 % | $2,74 | $2,74 | $2,74 | 3,00K |
| 2026-05-27 | $2,67 | -1,84 % | $2,78 | $2,78 | $2,67 | 1,20K |
| 2026-05-26 | $2,72 | -3,89 % | $2,79 | $2,83 | $2,68 | 3,70K |
| 2026-05-22 | $2,83 | +3,28 % | $2,68 | $2,83 | $2,68 | 1,10K |