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 | $2,93 | -0,34 % | $2,90 | $2,98 | $2,90 | 3,10K |
| 2026-09-30 | $2,94 | -5,01 % | $3,12 | $3,18 | $2,86 | 10,50K |
| 2026-09-29 | $3,10 | -0,80 % | $2,99 | $3,32 | $2,86 | 19,60K |
| 2026-09-28 | $3,12 | -3,26 % | $3,12 | $3,14 | $3,09 | 6,00K |
| 2026-09-25 | $3,22 | +2,38 % | $3,15 | $3,22 | $3,14 | 5,40K |
| 2026-09-24 | $3,15 | +0,96 % | $3,23 | $3,36 | $3,12 | 4,60K |
| 2026-09-23 | $3,12 | -8,24 % | $3,35 | $3,35 | $3,12 | 12,50K |
| 2026-09-22 | $3,40 | +11,11 % | $3,23 | $3,47 | $3,12 | 45,10K |
| 2026-09-21 | $3,06 | -1,92 % | $3,09 | $3,11 | $3,00 | 5,50K |
| 2026-09-18 | $3,12 | -10,09 % | $3,07 | $3,29 | $3,07 | 20,50K |
| 2026-09-17 | $3,47 | +23,49 % | $2,67 | $3,50 | $2,67 | 158,20K |
| 2026-09-16 | $2,81 | -3,77 % | $2,94 | $2,94 | $2,74 | 17,70K |
| 2026-09-15 | $2,92 | -2,01 % | $2,84 | $2,93 | $2,69 | 104,90K |
| 2026-09-14 | $2,98 | +4,56 % | $2,79 | $2,98 | $2,77 | 30,60K |
| 2026-09-11 | $2,85 | -11,21 % | $3,03 | $3,09 | $2,75 | 60,10K |
| 2026-09-10 | $3,21 | +21,13 % | $2,66 | $3,26 | $2,66 | 132,00K |
| 2026-09-09 | $2,65 | +1,92 % | $2,87 | $2,87 | $2,62 | 57,90K |
| 2026-09-08 | $2,60 | -6,47 % | $2,77 | $2,77 | $2,57 | 22,30K |
| 2026-09-04 | $2,78 | -1,42 % | $2,66 | $2,83 | $2,65 | 48,70K |
| 2026-09-03 | $2,82 | -3,09 % | $2,76 | $2,87 | $2,66 | 61,80K |
| 2026-09-02 | $2,91 | -2,02 % | $2,94 | $2,94 | $2,80 | 113,80K |
| 2026-09-01 | $2,97 | -10,27 % | $3,15 | $3,25 | $2,85 | 147,60K |
| 2026-08-31 | $3,31 | -9,32 % | $3,37 | $3,45 | $3,13 | 167,30K |
| 2026-08-28 | $3,65 | +6,41 % | $3,27 | $3,65 | $3,12 | 756,80K |
| 2026-08-27 | $3,43 | -17,35 % | $3,78 | $3,94 | $3,16 | 531,20K |
| 2026-08-26 | $4,15 | +24,62 % | $4,49 | $4,71 | $3,61 | 3,67M |
| 2026-08-25 | $3,33 | +25,66 % | $14,96 | $14,99 | $2,82 | 8,24M |
| 2026-08-24 | $2,65 | 0,00 % | $2,77 | $2,80 | $2,62 | 6,40K |
| 2026-08-21 | $2,65 | -1,05 % | $2,60 | $2,65 | $2,59 | 3,20K |
| 2026-08-20 | $2,68 | +2,21 % | $2,62 | $2,90 | $2,61 | 8,30K |
| 2026-08-19 | $2,62 | -4,73 % | $2,63 | $2,75 | $2,60 | 6,30K |
| 2026-08-18 | $2,75 | +2,42 % | $2,60 | $2,75 | $2,51 | 1,70K |
| 2026-08-17 | $2,68 | -0,89 % | $2,60 | $2,68 | $2,57 | 1,90K |
| 2026-08-14 | $2,71 | +2,65 % | $2,56 | $2,74 | $2,52 | 4,20K |
| 2026-08-13 | $2,64 | +2,29 % | $2,50 | $2,99 | $2,40 | 238,20K |
| 2026-08-12 | $2,58 | +0,39 % | $2,61 | $2,61 | $2,52 | 5,40K |
| 2026-08-11 | $2,57 | -2,28 % | $2,58 | $2,58 | $2,54 | 4,70K |
| 2026-08-10 | $2,63 | +4,37 % | $2,51 | $2,68 | $2,51 | 12,00K |
| 2026-08-07 | $2,52 | -3,08 % | $2,54 | $2,57 | $2,52 | 9,90K |
| 2026-08-06 | $2,60 | -2,26 % | $2,68 | $2,74 | $2,50 | 23,90K |
| 2026-08-05 | $2,66 | 0,00 % | $2,67 | $2,67 | $2,58 | 1,10K |
| 2026-08-04 | $2,66 | -8,21 % | $2,81 | $2,81 | $2,52 | 34,60K |
| 2026-08-03 | $2,90 | +0,45 % | $2,80 | $2,90 | $2,80 | 2,10K |
| 2026-07-31 | $2,88 | +1,58 % | $2,91 | $2,91 | $2,88 | 600 |
| 2026-07-30 | $2,84 | +3,27 % | $2,75 | $2,84 | $2,75 | 4,80K |
| 2026-07-29 | $2,75 | -1,57 % | $2,88 | $2,88 | $2,75 | 1,60K |
| 2026-07-28 | $2,79 | +0,68 % | $2,79 | $2,79 | $2,79 | 200 |
| 2026-07-27 | $2,78 | 0,00 % | $2,80 | $2,80 | $2,75 | 1,60K |
| 2026-07-24 | $2,78 | -0,32 % | $2,79 | $2,79 | $2,78 | 700 |
| 2026-07-23 | $2,78 | +2,35 % | $2,78 | $2,80 | $2,78 | 1,70K |
| 2026-07-22 | $2,72 | -5,56 % | $2,72 | $2,72 | $2,72 | 2,70K |
| 2026-07-21 | $2,88 | +3,41 % | $2,89 | $2,89 | $2,79 | 8,30K |
| 2026-07-20 | $2,79 | +0,94 % | $2,83 | $2,83 | $2,79 | 1,00K |
| 2026-07-17 | $2,76 | +0,33 % | $2,76 | $2,76 | $2,76 | 200 |
| 2026-07-16 | $2,75 | -1,08 % | $2,80 | $2,80 | $2,75 | 1,00K |
| 2026-07-15 | $2,78 | -0,07 % | $2,78 | $2,78 | $2,78 | 100 |
| 2026-07-14 | $2,78 | +0,69 % | $2,80 | $2,80 | $2,78 | 1,30K |
| 2026-07-13 | $2,76 | -0,14 % | $2,97 | $2,97 | $2,75 | 7,00K |
| 2026-07-10 | $2,77 | +2,67 % | $2,58 | $2,77 | $2,58 | 1,50K |
| 2026-07-09 | $2,69 | -3,75 % | $2,68 | $2,85 | $2,61 | 1,20K |
| 2026-07-08 | $2,80 | 0,00 % | $2,86 | $2,86 | $2,80 | 1,40K |
| 2026-07-07 | $2,80 | -2,68 % | $2,90 | $2,90 | $2,80 | 1,40K |
| 2026-07-06 | $2,88 | +3,41 % | $2,89 | $2,90 | $2,85 | 1,20K |
| 2026-07-02 | $2,78 | +7,00 % | $2,60 | $2,78 | $2,60 | 900 |
| 2026-07-01 | $2,60 | +1,56 % | $2,58 | $2,60 | $2,58 | 400 |
| 2026-06-30 | $2,56 | +0,99 % | $2,57 | $2,57 | $2,56 | 700 |
| 2026-06-29 | $2,54 | +0,92 % | $2,50 | $2,56 | $2,50 | 2,30K |
| 2026-06-26 | $2,51 | +0,28 % | $2,49 | $2,51 | $2,49 | 2,10K |
| 2026-06-25 | $2,51 | +1,83 % | $2,46 | $2,51 | $2,46 | 1,60K |
| 2026-06-24 | $2,46 | -3,53 % | $2,55 | $2,55 | $2,40 | 4,50K |
| 2026-06-23 | $2,55 | 0,00 % | $2,55 | $2,55 | $2,55 | 0 |
| 2026-06-22 | $2,55 | +1,80 % | $2,58 | $2,59 | $2,45 | 2,60K |
| 2026-06-18 | $2,51 | +0,20 % | $2,49 | $2,51 | $2,42 | 4,10K |
| 2026-06-17 | $2,50 | -1,77 % | $2,50 | $2,50 | $2,50 | 300 |
| 2026-06-16 | $2,55 | +1,80 % | $2,55 | $2,55 | $2,55 | 900 |
| 2026-06-15 | $2,50 | 0,00 % | $2,52 | $2,52 | $2,45 | 2,50K |
| 2026-06-12 | $2,50 | +2,04 % | $2,57 | $2,57 | $2,47 | 1,20K |
| 2026-06-11 | $2,45 | -3,92 % | $2,50 | $2,57 | $2,45 | 9,30K |
| 2026-06-10 | $2,55 | -0,20 % | $2,61 | $2,61 | $2,51 | 2,30K |
| 2026-06-09 | $2,56 | +2,08 % | $2,61 | $2,61 | $2,56 | 700 |
| 2026-06-08 | $2,50 | 0,00 % | $2,50 | $2,50 | $2,50 | 0 |
| 2026-06-05 | $2,50 | +1,75 % | $2,51 | $2,56 | $2,50 | 2,30K |
| 2026-06-04 | $2,46 | -5,38 % | $2,55 | $2,55 | $2,46 | 1,70K |
| 2026-06-03 | $2,60 | +3,59 % | $2,55 | $2,60 | $2,55 | 500 |
| 2026-06-02 | $2,51 | +1,21 % | $2,50 | $2,61 | $2,50 | 2,60K |
| 2026-06-01 | $2,48 | 0,00 % | $2,48 | $2,48 | $2,45 | 4,90K |
| 2026-05-29 | $2,48 | -3,88 % | $2,55 | $2,55 | $2,46 | 7,20K |
| 2026-05-28 | $2,58 | -1,90 % | $2,57 | $2,63 | $2,57 | 900 |
| 2026-05-27 | $2,63 | -1,31 % | $2,66 | $2,66 | $2,46 | 3,60K |
| 2026-05-26 | $2,66 | 0,00 % | $2,66 | $2,66 | $2,66 | 0 |