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 | $0,91 | +7,78 % | $0,88 | $0,94 | $0,85 | 120,40K |
| 2026-10-01 | $0,85 | +0,95 % | $0,84 | $0,87 | $0,81 | 54,20K |
| 2026-09-30 | $0,84 | +4,74 % | $0,82 | $0,88 | $0,79 | 105,10K |
| 2026-09-29 | $0,80 | -16,02 % | $1,03 | $1,07 | $0,79 | 250,70K |
| 2026-09-28 | $0,95 | -28,20 % | $1,34 | $1,34 | $0,91 | 487,40K |
| 2026-09-25 | $1,33 | -11,92 % | $1,51 | $1,51 | $1,20 | 187,30K |
| 2026-09-24 | $1,51 | -35,47 % | $1,86 | $1,86 | $1,15 | 855,30K |
| 2026-09-23 | $2,34 | +29,28 % | $1,81 | $2,60 | $1,69 | 2,70M |
| 2026-09-22 | $1,81 | +2,26 % | $1,77 | $1,89 | $1,77 | 27,10K |
| 2026-09-21 | $1,77 | -1,12 % | $1,81 | $1,85 | $1,76 | 20,60K |
| 2026-09-18 | $1,79 | +1,13 % | $1,75 | $1,89 | $1,74 | 31,90K |
| 2026-09-17 | $1,77 | +2,91 % | $1,74 | $1,79 | $1,68 | 13,80K |
| 2026-09-16 | $1,72 | -4,18 % | $1,81 | $1,81 | $1,67 | 14,40K |
| 2026-09-15 | $1,79 | -2,97 % | $1,82 | $1,84 | $1,74 | 21,80K |
| 2026-09-14 | $1,85 | -7,04 % | $1,98 | $1,98 | $1,80 | 21,00K |
| 2026-09-11 | $1,99 | -2,69 % | $2,01 | $2,06 | $1,93 | 10,90K |
| 2026-09-10 | $2,05 | -3,99 % | $2,14 | $2,17 | $1,99 | 29,90K |
| 2026-09-09 | $2,13 | -6,99 % | $2,27 | $2,31 | $2,10 | 22,20K |
| 2026-09-08 | $2,29 | -6,53 % | $2,41 | $2,43 | $2,25 | 20,80K |
| 2026-09-04 | $2,45 | +7,46 % | $2,29 | $2,50 | $2,28 | 30,30K |
| 2026-09-03 | $2,28 | -2,56 % | $2,33 | $2,40 | $2,27 | 20,20K |
| 2026-09-02 | $2,34 | -10,34 % | $2,61 | $2,61 | $2,30 | 59,40K |
| 2026-09-01 | $2,61 | -18,44 % | $3,18 | $3,80 | $2,51 | 440,70K |
| 2026-08-31 | $3,20 | +2,24 % | $3,35 | $3,35 | $3,08 | 14,20K |
| 2026-08-28 | $3,13 | +2,96 % | $3,09 | $3,18 | $3,07 | 14,40K |
| 2026-08-27 | $3,04 | -10,32 % | $3,31 | $3,33 | $3,00 | 34,00K |
| 2026-08-26 | $3,39 | +12,62 % | $3,12 | $3,61 | $3,05 | 87,00K |
| 2026-08-25 | $3,01 | -18,30 % | $3,71 | $3,71 | $3,00 | 98,90K |
| 2026-08-24 | $3,68 | -1,92 % | $3,83 | $4,09 | $3,65 | 11,40K |
| 2026-08-21 | $3,76 | -4,40 % | $3,85 | $4,15 | $3,70 | 9,20K |
| 2026-08-20 | $3,93 | -1,28 % | $4,07 | $4,07 | $3,80 | 6,00K |
| 2026-08-19 | $3,98 | -2,21 % | $4,15 | $4,17 | $3,90 | 15,10K |
| 2026-08-18 | $4,07 | -1,21 % | $4,21 | $4,28 | $4,07 | 9,10K |
| 2026-08-17 | $4,12 | -4,74 % | $4,34 | $4,34 | $4,09 | 9,30K |
| 2026-08-14 | $4,32 | +5,23 % | $3,99 | $4,35 | $3,99 | 9,50K |
| 2026-08-13 | $4,11 | -4,64 % | $4,33 | $4,33 | $3,73 | 30,50K |
| 2026-08-12 | $4,31 | -2,05 % | $4,37 | $4,57 | $4,31 | 11,90K |
| 2026-08-11 | $4,40 | +1,15 % | $4,24 | $4,54 | $4,20 | 4,20K |
| 2026-08-10 | $4,35 | +1,40 % | $4,29 | $4,50 | $4,23 | 5,50K |
| 2026-08-07 | $4,29 | -0,69 % | $4,29 | $4,53 | $4,10 | 9,80K |
| 2026-08-06 | $4,32 | -0,92 % | $4,29 | $4,33 | $4,29 | 1,90K |
| 2026-08-05 | $4,36 | -1,13 % | $4,40 | $4,49 | $4,04 | 8,40K |
| 2026-08-04 | $4,41 | +5,00 % | $4,27 | $4,44 | $4,18 | 15,80K |
| 2026-08-03 | $4,20 | +5,00 % | $4,06 | $4,22 | $4,04 | 5,10K |
| 2026-07-31 | $4,00 | +3,36 % | $4,05 | $4,05 | $3,90 | 8,60K |
| 2026-07-30 | $3,87 | +4,03 % | $3,79 | $3,87 | $3,61 | 6,90K |
| 2026-07-29 | $3,72 | -5,34 % | $3,87 | $3,96 | $3,72 | 10,30K |
| 2026-07-28 | $3,93 | -5,07 % | $4,07 | $4,07 | $3,90 | 4,90K |
| 2026-07-27 | $4,14 | -3,04 % | $4,11 | $4,14 | $3,91 | 14,20K |
| 2026-07-24 | $4,27 | -8,17 % | $4,65 | $4,65 | $4,17 | 8,20K |
| 2026-07-23 | $4,65 | +9,03 % | $4,11 | $4,68 | $4,11 | 8,70K |
| 2026-07-22 | $4,26 | -5,43 % | $4,30 | $4,39 | $4,16 | 27,60K |
| 2026-07-21 | $4,51 | +4,40 % | $4,15 | $4,51 | $4,15 | 6,90K |
| 2026-07-20 | $4,32 | -0,23 % | $4,24 | $4,32 | $4,21 | 4,40K |
| 2026-07-17 | $4,33 | +0,93 % | $4,14 | $4,60 | $4,14 | 17,10K |
| 2026-07-16 | $4,29 | -1,15 % | $4,14 | $4,50 | $4,05 | 8,70K |
| 2026-07-15 | $4,34 | +3,58 % | $4,35 | $4,43 | $4,19 | 5,80K |
| 2026-07-14 | $4,19 | +2,20 % | $4,10 | $4,19 | $4,05 | 3,30K |
| 2026-07-13 | $4,10 | -3,07 % | $4,23 | $4,23 | $4,05 | 7,60K |
| 2026-07-10 | $4,23 | -2,08 % | $4,39 | $4,39 | $4,22 | 6,10K |
| 2026-07-09 | $4,32 | +2,37 % | $4,12 | $4,60 | $4,12 | 12,10K |
| 2026-07-08 | $4,22 | -3,21 % | $4,30 | $4,36 | $4,15 | 5,30K |
| 2026-07-07 | $4,36 | +1,87 % | $4,29 | $4,43 | $4,23 | 14,80K |
| 2026-07-06 | $4,28 | +6,73 % | $4,02 | $4,28 | $4,00 | 10,40K |
| 2026-07-02 | $4,01 | -6,96 % | $4,31 | $4,41 | $3,91 | 22,50K |
| 2026-07-01 | $4,31 | +6,42 % | $4,06 | $4,50 | $4,06 | 16,40K |
| 2026-06-30 | $4,05 | +3,85 % | $3,85 | $4,22 | $3,85 | 19,60K |
| 2026-06-29 | $3,90 | -0,76 % | $3,89 | $3,91 | $3,74 | 18,00K |
| 2026-06-26 | $3,93 | -18,97 % | $4,66 | $4,77 | $3,86 | 56,90K |
| 2026-06-25 | $4,85 | +1,46 % | $4,80 | $4,96 | $4,74 | 17,60K |
| 2026-06-24 | $4,78 | +3,91 % | $4,65 | $4,89 | $4,65 | 33,70K |
| 2026-06-23 | $4,60 | +2,45 % | $4,40 | $4,76 | $4,40 | 46,00K |
| 2026-06-22 | $4,49 | -3,34 % | $4,59 | $4,60 | $4,25 | 32,70K |
| 2026-06-18 | $4,64 | -15,55 % | $5,46 | $5,53 | $4,62 | 75,00K |
| 2026-06-17 | $5,50 | -4,18 % | $5,71 | $5,83 | $5,50 | 18,40K |
| 2026-06-16 | $5,74 | -6,51 % | $6,04 | $6,14 | $5,52 | 52,80K |
| 2026-06-15 | $6,14 | -6,19 % | $6,59 | $6,60 | $6,10 | 51,00K |
| 2026-06-12 | $6,55 | +3,56 % | $6,42 | $7,32 | $6,32 | 110,10K |
| 2026-06-11 | $6,32 | -5,39 % | $6,20 | $6,60 | $5,42 | 58,12K |
| 2026-06-10 | $6,68 | -8,49 % | $6,72 | $6,76 | $6,02 | 36,11K |
| 2026-06-09 | $7,30 | -29,26 % | $8,60 | $8,80 | $7,12 | 150,50K |
| 2026-06-08 | $10,32 | +11,45 % | $9,20 | $10,70 | $9,06 | 12,85K |
| 2026-06-05 | $9,26 | -10,79 % | $10,58 | $10,60 | $9,26 | 13,93K |
| 2026-06-04 | $10,38 | +5,49 % | $9,80 | $10,60 | $9,80 | 20,63K |
| 2026-06-03 | $9,84 | +2,50 % | $9,64 | $10,00 | $9,50 | 15,70K |
| 2026-06-02 | $9,60 | -17,24 % | $11,60 | $11,60 | $9,60 | 23,02K |
| 2026-06-01 | $11,60 | +6,23 % | $10,60 | $11,90 | $10,60 | 16,36K |
| 2026-05-29 | $10,92 | -3,53 % | $11,20 | $11,44 | $10,62 | 18,73K |
| 2026-05-28 | $11,32 | -3,08 % | $11,70 | $12,00 | $11,30 | 10,88K |
| 2026-05-27 | $11,68 | -0,34 % | $11,84 | $11,88 | $11,30 | 7,97K |