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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,14 | -0,95 % | $3,17 | $3,20 | $3,09 | 1,52M |
| 2026-09-30 | $3,17 | -1,25 % | $3,25 | $3,26 | $3,15 | 1,76M |
| 2026-09-29 | $3,21 | -1,53 % | $3,32 | $3,32 | $3,13 | 2,03M |
| 2026-09-28 | $3,26 | -1,81 % | $3,29 | $3,30 | $3,19 | 1,38M |
| 2026-09-25 | $3,32 | -0,30 % | $3,37 | $3,51 | $3,30 | 1,87M |
| 2026-09-24 | $3,33 | -4,03 % | $3,40 | $3,47 | $3,31 | 2,19M |
| 2026-09-23 | $3,47 | -0,57 % | $3,50 | $3,55 | $3,40 | 1,68M |
| 2026-09-22 | $3,49 | +4,80 % | $3,37 | $3,57 | $3,36 | 2,05M |
| 2026-09-21 | $3,33 | -2,63 % | $3,45 | $3,49 | $3,32 | 2,15M |
| 2026-09-18 | $3,42 | -5,52 % | $3,59 | $3,59 | $3,34 | 4,75M |
| 2026-09-17 | $3,62 | +4,02 % | $3,53 | $3,63 | $3,45 | 3,67M |
| 2026-09-16 | $3,48 | +0,58 % | $3,51 | $3,57 | $3,39 | 3,47M |
| 2026-09-15 | $3,46 | +4,53 % | $3,29 | $3,53 | $3,27 | 2,75M |
| 2026-09-14 | $3,31 | -3,50 % | $3,38 | $3,44 | $3,26 | 2,33M |
| 2026-09-11 | $3,43 | +8,20 % | $3,20 | $3,46 | $3,20 | 3,57M |
| 2026-09-10 | $3,17 | +0,96 % | $3,10 | $3,20 | $3,09 | 1,59M |
| 2026-09-09 | $3,14 | -1,87 % | $3,20 | $3,23 | $3,08 | 2,77M |
| 2026-09-08 | $3,20 | -3,61 % | $3,50 | $3,55 | $3,17 | 3,60M |
| 2026-09-04 | $3,32 | +0,61 % | $3,31 | $3,42 | $3,30 | 1,98M |
| 2026-09-03 | $3,30 | +3,77 % | $3,15 | $3,31 | $3,07 | 2,31M |
| 2026-09-02 | $3,18 | +0,63 % | $3,14 | $3,27 | $3,14 | 1,69M |
| 2026-09-01 | $3,16 | -2,17 % | $3,23 | $3,28 | $3,15 | 2,84M |
| 2026-08-31 | $3,23 | +5,56 % | $3,07 | $3,28 | $3,03 | 4,32M |
| 2026-08-28 | $3,06 | +3,03 % | $2,97 | $3,20 | $2,95 | 3,12M |
| 2026-08-27 | $2,97 | -0,34 % | $2,98 | $3,08 | $2,96 | 1,46M |
| 2026-08-26 | $2,98 | +1,02 % | $2,94 | $3,02 | $2,89 | 1,51M |
| 2026-08-25 | $2,95 | +3,51 % | $2,88 | $2,97 | $2,78 | 1,83M |
| 2026-08-24 | $2,85 | -1,72 % | $2,86 | $2,89 | $2,82 | 1,13M |
| 2026-08-21 | $2,90 | +2,11 % | $2,86 | $3,00 | $2,85 | 1,49M |
| 2026-08-20 | $2,84 | -0,35 % | $2,85 | $2,88 | $2,81 | 1,33M |
| 2026-08-19 | $2,85 | -4,04 % | $2,98 | $3,02 | $2,82 | 1,88M |
| 2026-08-18 | $2,97 | +0,68 % | $3,00 | $3,09 | $2,96 | 1,72M |
| 2026-08-17 | $2,95 | -4,84 % | $3,06 | $3,08 | $2,91 | 3,16M |
| 2026-08-14 | $3,10 | -1,27 % | $3,15 | $3,15 | $3,08 | 1,61M |
| 2026-08-13 | $3,14 | 0,00 % | $3,12 | $3,19 | $3,10 | 1,26M |
| 2026-08-12 | $3,14 | -2,48 % | $3,23 | $3,23 | $3,07 | 1,73M |
| 2026-08-11 | $3,22 | -0,92 % | $3,20 | $3,25 | $3,12 | 1,65M |
| 2026-08-10 | $3,25 | +0,31 % | $3,27 | $3,28 | $3,17 | 1,93M |
| 2026-08-07 | $3,24 | +0,31 % | $3,26 | $3,29 | $3,20 | 2,61M |
| 2026-08-06 | $3,23 | +2,87 % | $3,14 | $3,39 | $3,09 | 2,63M |
| 2026-08-05 | $3,14 | -2,79 % | $3,21 | $3,23 | $3,10 | 1,96M |
| 2026-08-04 | $3,23 | +3,19 % | $3,20 | $3,35 | $3,15 | 4,21M |
| 2026-08-03 | $3,13 | +6,10 % | $2,98 | $3,28 | $2,90 | 5,35M |
| 2026-07-31 | $2,95 | -15,47 % | $3,49 | $3,51 | $2,87 | 11,71M |
| 2026-07-30 | $3,49 | +32,20 % | $3,42 | $3,78 | $3,23 | 29,52M |
| 2026-07-29 | $2,64 | -4,00 % | $2,77 | $2,82 | $2,61 | 3,07M |
| 2026-07-28 | $2,75 | +0,73 % | $2,74 | $2,76 | $2,64 | 1,85M |
| 2026-07-27 | $2,73 | +5,81 % | $2,62 | $2,78 | $2,62 | 2,13M |
| 2026-07-24 | $2,58 | -1,15 % | $2,63 | $2,66 | $2,55 | 1,17M |
| 2026-07-23 | $2,61 | -1,88 % | $2,60 | $2,64 | $2,51 | 1,99M |
| 2026-07-22 | $2,66 | -2,92 % | $2,73 | $2,83 | $2,65 | 2,21M |
| 2026-07-21 | $2,74 | +4,98 % | $2,60 | $2,78 | $2,60 | 2,50M |
| 2026-07-20 | $2,61 | -5,78 % | $2,76 | $2,77 | $2,59 | 2,11M |
| 2026-07-17 | $2,77 | +3,36 % | $2,63 | $2,82 | $2,63 | 1,51M |
| 2026-07-16 | $2,68 | -0,74 % | $2,73 | $2,80 | $2,67 | 1,91M |
| 2026-07-15 | $2,70 | -1,10 % | $2,73 | $2,81 | $2,69 | 1,55M |
| 2026-07-14 | $2,73 | -1,44 % | $2,85 | $2,88 | $2,69 | 1,90M |
| 2026-07-13 | $2,77 | -1,77 % | $2,78 | $2,86 | $2,69 | 1,98M |
| 2026-07-10 | $2,82 | +1,44 % | $2,83 | $2,86 | $2,73 | 2,55M |
| 2026-07-09 | $2,78 | +4,12 % | $2,71 | $2,85 | $2,69 | 3,03M |
| 2026-07-08 | $2,67 | 0,00 % | $2,60 | $2,73 | $2,60 | 2,46M |
| 2026-07-07 | $2,67 | -7,29 % | $2,84 | $2,96 | $2,66 | 4,49M |
| 2026-07-06 | $2,88 | +2,86 % | $2,78 | $3,01 | $2,78 | 2,09M |
| 2026-07-02 | $2,80 | -9,68 % | $3,08 | $3,13 | $2,78 | 3,95M |
| 2026-07-01 | $3,10 | -0,96 % | $3,07 | $3,21 | $2,98 | 2,81M |
| 2026-06-30 | $3,13 | -1,26 % | $3,16 | $3,24 | $3,08 | 3,29M |
| 2026-06-29 | $3,17 | -4,23 % | $3,34 | $3,40 | $3,12 | 4,41M |
| 2026-06-26 | $3,31 | +2,80 % | $3,20 | $3,33 | $3,08 | 7,75M |
| 2026-06-25 | $3,22 | +2,55 % | $3,21 | $3,30 | $3,14 | 3,12M |
| 2026-06-24 | $3,14 | 0,00 % | $3,10 | $3,20 | $3,05 | 2,43M |
| 2026-06-23 | $3,14 | +2,61 % | $2,98 | $3,44 | $2,97 | 7,49M |
| 2026-06-22 | $3,06 | +1,32 % | $3,02 | $3,13 | $3,00 | 3,23M |
| 2026-06-18 | $3,02 | -3,82 % | $3,18 | $3,21 | $2,99 | 5,86M |
| 2026-06-17 | $3,14 | -4,56 % | $3,29 | $3,36 | $3,12 | 2,95M |
| 2026-06-16 | $3,29 | -3,80 % | $3,42 | $3,46 | $3,28 | 2,88M |
| 2026-06-15 | $3,42 | -1,44 % | $3,54 | $3,57 | $3,41 | 3,22M |
| 2026-06-12 | $3,47 | 0,00 % | $3,47 | $3,55 | $3,34 | 4,31M |
| 2026-06-11 | $3,47 | +7,10 % | $3,24 | $3,50 | $3,21 | 4,10M |
| 2026-06-10 | $3,24 | -4,42 % | $3,36 | $3,44 | $3,20 | 3,35M |
| 2026-06-09 | $3,39 | -4,51 % | $3,58 | $3,63 | $3,15 | 5,09M |
| 2026-06-08 | $3,55 | +6,93 % | $3,38 | $3,64 | $3,34 | 5,57M |
| 2026-06-05 | $3,32 | -4,87 % | $3,68 | $3,75 | $3,29 | 7,71M |
| 2026-06-04 | $3,49 | +7,38 % | $3,24 | $3,61 | $3,21 | 7,68M |
| 2026-06-03 | $3,25 | -1,22 % | $3,29 | $3,56 | $3,20 | 7,29M |
| 2026-06-02 | $3,29 | +6,47 % | $3,16 | $3,32 | $3,12 | 5,24M |
| 2026-06-01 | $3,09 | -4,63 % | $3,26 | $3,40 | $3,05 | 6,03M |
| 2026-05-29 | $3,24 | +6,58 % | $3,07 | $3,39 | $3,07 | 13,54M |
| 2026-05-28 | $3,04 | -1,94 % | $3,11 | $3,30 | $2,98 | 4,94M |
| 2026-05-27 | $3,10 | +2,99 % | $3,12 | $3,22 | $2,97 | 4,89M |
| 2026-05-26 | $3,01 | +3,79 % | $2,98 | $3,29 | $2,91 | 12,41M |