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 | $1,37 | -7,43 % | $1,47 | $1,49 | $1,36 | 270,90K |
| 2026-09-30 | $1,48 | +2,78 % | $1,49 | $1,51 | $1,42 | 456,10K |
| 2026-09-29 | $1,44 | -4,64 % | $1,47 | $1,57 | $1,41 | 2,12M |
| 2026-09-28 | $1,51 | +2,72 % | $1,44 | $1,55 | $1,42 | 117,00K |
| 2026-09-25 | $1,47 | -8,12 % | $1,60 | $1,60 | $1,43 | 301,90K |
| 2026-09-24 | $1,60 | -3,03 % | $1,64 | $1,66 | $1,58 | 367,40K |
| 2026-09-23 | $1,65 | -6,25 % | $1,72 | $1,76 | $1,65 | 203,30K |
| 2026-09-22 | $1,76 | +6,02 % | $1,64 | $1,82 | $1,57 | 591,00K |
| 2026-09-21 | $1,66 | +3,75 % | $1,57 | $1,70 | $1,55 | 206,30K |
| 2026-09-18 | $1,60 | -13,04 % | $1,78 | $1,79 | $1,60 | 427,50K |
| 2026-09-17 | $1,84 | +6,98 % | $1,78 | $2,05 | $1,63 | 1,54M |
| 2026-09-16 | $1,72 | +22,86 % | $1,76 | $1,86 | $1,51 | 11,68M |
| 2026-09-15 | $1,40 | -2,78 % | $1,40 | $1,47 | $1,36 | 9,32M |
| 2026-09-14 | $1,44 | +12,50 % | $1,24 | $1,47 | $1,24 | 237,10K |
| 2026-09-11 | $1,28 | -0,78 % | $1,26 | $1,32 | $1,22 | 106,80K |
| 2026-09-10 | $1,29 | -1,53 % | $1,32 | $1,35 | $1,26 | 218,50K |
| 2026-09-09 | $1,31 | -5,07 % | $1,36 | $1,39 | $1,31 | 238,30K |
| 2026-09-08 | $1,38 | -3,50 % | $1,44 | $1,53 | $1,36 | 494,90K |
| 2026-09-04 | $1,43 | +4,38 % | $1,38 | $1,45 | $1,35 | 300,40K |
| 2026-09-03 | $1,37 | -2,84 % | $1,37 | $1,49 | $1,37 | 296,90K |
| 2026-09-02 | $1,41 | -4,08 % | $1,32 | $1,47 | $1,32 | 579,00K |
| 2026-09-01 | $1,47 | +11,36 % | $1,56 | $1,58 | $1,40 | 3,35M |
| 2026-08-31 | $1,32 | -14,84 % | $1,46 | $1,52 | $1,32 | 2,49M |
| 2026-08-28 | $1,55 | -18,85 % | $1,80 | $1,85 | $1,46 | 1,57M |
| 2026-08-27 | $1,91 | -9,91 % | $1,96 | $2,06 | $1,86 | 4,69M |
| 2026-08-26 | $2,12 | +84,35 % | $1,91 | $2,15 | $1,77 | 86,91M |
| 2026-08-25 | $1,15 | -3,36 % | $1,18 | $1,20 | $1,14 | 31,28M |
| 2026-08-24 | $1,19 | +3,03 % | $1,12 | $1,23 | $1,10 | 246,60K |
| 2026-08-21 | $1,15 | -2,12 % | $1,21 | $1,23 | $1,15 | 214,60K |
| 2026-08-20 | $1,18 | -11,94 % | $1,26 | $1,26 | $1,14 | 368,40K |
| 2026-08-19 | $1,34 | -4,96 % | $1,39 | $1,46 | $1,28 | 846,50K |
| 2026-08-18 | $1,41 | -2,08 % | $1,41 | $1,53 | $1,33 | 827,60K |
| 2026-08-17 | $1,44 | +8,27 % | $1,33 | $1,45 | $1,30 | 669,40K |
| 2026-08-14 | $1,33 | +3,91 % | $1,28 | $1,36 | $1,25 | 340,50K |
| 2026-08-13 | $1,28 | -1,54 % | $1,24 | $1,31 | $1,23 | 515,20K |
| 2026-08-12 | $1,30 | -0,76 % | $1,26 | $1,43 | $1,18 | 2,09M |
| 2026-08-11 | $1,31 | +8,26 % | $1,17 | $1,35 | $1,17 | 843,60K |
| 2026-08-10 | $1,21 | +8,04 % | $1,16 | $1,25 | $1,13 | 554,60K |
| 2026-08-07 | $1,12 | -2,61 % | $1,14 | $1,16 | $1,09 | 384,10K |
| 2026-08-06 | $1,15 | -4,17 % | $1,18 | $1,21 | $1,13 | 371,20K |
| 2026-08-05 | $1,20 | 0,00 % | $1,20 | $1,27 | $1,16 | 404,50K |
| 2026-08-04 | $1,20 | -2,44 % | $1,17 | $1,43 | $1,16 | 4,75M |
| 2026-08-03 | $1,23 | +2,50 % | $1,17 | $1,26 | $1,16 | 184,60K |
| 2026-07-31 | $1,20 | -4,00 % | $1,25 | $1,25 | $1,15 | 230,70K |
| 2026-07-30 | $1,25 | 0,00 % | $1,23 | $1,25 | $1,20 | 224,00K |
| 2026-07-29 | $1,25 | +2,46 % | $1,20 | $1,56 | $1,16 | 2,15M |
| 2026-07-28 | $1,22 | -2,40 % | $1,22 | $1,27 | $1,15 | 208,60K |
| 2026-07-27 | $1,25 | +6,84 % | $1,17 | $1,34 | $1,17 | 338,50K |
| 2026-07-24 | $1,17 | -8,59 % | $1,22 | $1,25 | $1,12 | 390,30K |
| 2026-07-23 | $1,28 | -5,54 % | $1,34 | $1,36 | $1,23 | 332,40K |
| 2026-07-22 | $1,36 | +5,86 % | $1,27 | $1,38 | $1,22 | 463,00K |
| 2026-07-21 | $1,28 | +10,34 % | $1,17 | $1,32 | $1,14 | 596,10K |
| 2026-07-20 | $1,16 | +9,43 % | $1,06 | $1,16 | $1,02 | 385,50K |
| 2026-07-17 | $1,06 | -0,93 % | $1,05 | $1,08 | $1,02 | 156,30K |
| 2026-07-16 | $1,07 | -5,31 % | $1,16 | $1,16 | $1,04 | 439,00K |
| 2026-07-15 | $1,13 | -1,31 % | $1,14 | $1,20 | $1,07 | 711,30K |
| 2026-07-14 | $1,14 | -2,97 % | $1,32 | $1,76 | $1,13 | 12,87M |
| 2026-07-13 | $1,18 | -17,48 % | $1,24 | $1,30 | $1,17 | 701,40K |
| 2026-07-10 | $1,43 | +4,38 % | $1,51 | $1,56 | $1,30 | 3,85M |
| 2026-07-09 | $1,37 | -3,52 % | $1,35 | $1,39 | $1,27 | 5,07M |
| 2026-07-08 | $1,42 | -5,33 % | $1,46 | $1,48 | $1,36 | 236,50K |
| 2026-07-07 | $1,50 | -4,46 % | $1,48 | $1,51 | $1,42 | 364,20K |
| 2026-07-06 | $1,57 | +25,60 % | $1,25 | $1,62 | $1,22 | 1,69M |
| 2026-07-02 | $1,25 | -3,85 % | $1,25 | $1,29 | $1,24 | 347,00K |
| 2026-07-01 | $1,30 | +4,84 % | $1,22 | $1,32 | $1,11 | 1,17M |
| 2026-06-30 | $1,24 | -0,80 % | $1,22 | $1,29 | $1,16 | 489,00K |
| 2026-06-29 | $1,25 | -11,97 % | $1,29 | $1,32 | $1,20 | 541,80K |
| 2026-06-26 | $1,42 | +11,81 % | $1,28 | $1,47 | $1,22 | 1,03M |
| 2026-06-25 | $1,27 | -26,16 % | $1,72 | $1,72 | $1,18 | 2,22M |
| 2026-06-24 | $1,72 | -19,25 % | $1,86 | $2,09 | $1,62 | 1,28M |
| 2026-06-23 | $2,13 | -1,39 % | $2,12 | $2,27 | $1,83 | 677,00K |
| 2026-06-22 | $2,16 | -10,00 % | $2,04 | $2,16 | $1,98 | 913,90K |
| 2026-06-18 | $2,40 | -37,98 % | $2,40 | $2,67 | $2,10 | 2,73M |
| 2026-06-17 | $3,87 | -8,51 % | $3,87 | $4,02 | $3,69 | 926,44K |
| 2026-06-16 | $4,23 | +11,90 % | $4,47 | $4,59 | $3,72 | 6,48M |
| 2026-06-15 | $3,78 | +5,88 % | $3,72 | $4,02 | $3,66 | 1,15M |
| 2026-06-12 | $3,57 | -3,25 % | $3,60 | $3,69 | $3,24 | 2,45M |
| 2026-06-11 | $3,69 | -25,45 % | $4,11 | $4,20 | $3,54 | 2,40M |
| 2026-06-10 | $4,95 | +32,00 % | $4,86 | $5,31 | $3,87 | 10,11M |
| 2026-06-09 | $3,75 | -3,85 % | $3,69 | $3,84 | $3,30 | 4,11M |
| 2026-06-08 | $3,90 | -0,76 % | $3,75 | $3,90 | $3,24 | 1,23M |
| 2026-06-05 | $3,93 | -19,14 % | $5,16 | $5,16 | $3,54 | 2,50M |
| 2026-06-04 | $4,86 | +10,20 % | $5,94 | $7,80 | $4,53 | 11,84M |
| 2026-06-03 | $4,41 | -3,92 % | $4,29 | $4,47 | $3,96 | 2,25M |
| 2026-06-02 | $4,59 | -19,47 % | $4,11 | $5,10 | $4,05 | 1,68M |
| 2026-06-01 | $5,70 | 0,00 % | $5,49 | $6,00 | $5,13 | 183,33K |
| 2026-05-29 | $5,70 | -18,10 % | $5,58 | $6,39 | $5,13 | 554,17K |
| 2026-05-28 | $6,96 | +11,00 % | $7,20 | $8,19 | $6,03 | 3,41M |
| 2026-05-27 | $6,27 | -11,44 % | $6,42 | $6,45 | $6,06 | 1,32M |
| 2026-05-26 | $7,08 | -37,23 % | $8,55 | $8,55 | $5,85 | 1,21M |