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 | $1,48 | +4,96 % | $1,45 | $1,55 | $1,45 | 21,08K |
| 2026-09-30 | $1,41 | -6,00 % | $1,49 | $1,53 | $1,41 | 61,50K |
| 2026-09-29 | $1,50 | -4,46 % | $1,64 | $1,70 | $1,50 | 162,20K |
| 2026-09-28 | $1,57 | +0,64 % | $1,60 | $1,70 | $1,56 | 268,20K |
| 2026-09-25 | $1,56 | +9,09 % | $1,58 | $1,70 | $1,49 | 917,10K |
| 2026-09-24 | $1,43 | +11,72 % | $1,46 | $2,12 | $1,38 | 33,60M |
| 2026-09-23 | $1,28 | -3,03 % | $1,35 | $2,00 | $1,15 | 4,50M |
| 2026-09-22 | $1,32 | -4,35 % | $1,44 | $1,44 | $1,32 | 21,50K |
| 2026-09-21 | $1,38 | +1,47 % | $1,36 | $1,50 | $1,35 | 21,70K |
| 2026-09-18 | $1,36 | -6,85 % | $1,46 | $1,46 | $1,29 | 65,20K |
| 2026-09-17 | $1,46 | +5,80 % | $1,49 | $1,60 | $1,36 | 100,30K |
| 2026-09-16 | $1,38 | -16,87 % | $1,60 | $1,76 | $1,38 | 47,80K |
| 2026-09-15 | $1,66 | -17,82 % | $1,98 | $2,02 | $1,46 | 219,70K |
| 2026-09-14 | $2,02 | -2,42 % | $2,05 | $2,14 | $1,96 | 81,80K |
| 2026-09-11 | $2,07 | -0,96 % | $2,10 | $2,31 | $2,03 | 220,90K |
| 2026-09-10 | $2,09 | -7,93 % | $2,18 | $2,34 | $2,01 | 781,40K |
| 2026-09-09 | $2,27 | +71,32 % | $1,88 | $2,30 | $1,75 | 36,18M |
| 2026-09-08 | $1,33 | -21,60 % | $1,72 | $1,77 | $0,85 | 116,20K |
| 2026-09-04 | $1,69 | -7,40 % | $1,81 | $1,86 | $1,38 | 39,20K |
| 2026-09-03 | $1,83 | -3,95 % | $1,86 | $1,88 | $1,75 | 10,30K |
| 2026-09-02 | $1,90 | +0,80 % | $1,87 | $1,90 | $1,65 | 9,70K |
| 2026-09-01 | $1,88 | +1,84 % | $1,88 | $1,92 | $1,85 | 24,70K |
| 2026-08-31 | $1,85 | -1,44 % | $1,94 | $1,95 | $1,81 | 10,30K |
| 2026-08-28 | $1,88 | -1,42 % | $1,88 | $1,90 | $1,84 | 8,20K |
| 2026-08-27 | $1,90 | +2,42 % | $1,87 | $1,95 | $1,80 | 21,00K |
| 2026-08-26 | $1,86 | -6,53 % | $1,91 | $1,91 | $1,80 | 12,00K |
| 2026-08-25 | $1,99 | +7,57 % | $1,85 | $1,99 | $1,80 | 15,30K |
| 2026-08-24 | $1,85 | +2,78 % | $1,90 | $1,90 | $1,82 | 9,60K |
| 2026-08-21 | $1,80 | -3,74 % | $1,98 | $1,98 | $1,80 | 12,00K |
| 2026-08-20 | $1,87 | +2,75 % | $1,91 | $1,91 | $1,83 | 6,60K |
| 2026-08-19 | $1,82 | -4,71 % | $1,98 | $1,98 | $1,76 | 17,00K |
| 2026-08-18 | $1,91 | -2,05 % | $1,91 | $1,94 | $1,71 | 18,10K |
| 2026-08-17 | $1,95 | -1,52 % | $1,96 | $2,09 | $1,93 | 20,00K |
| 2026-08-14 | $1,98 | -1,49 % | $2,04 | $2,10 | $1,98 | 24,10K |
| 2026-08-13 | $2,01 | +2,55 % | $2,01 | $2,01 | $1,99 | 12,50K |
| 2026-08-12 | $1,96 | -0,76 % | $2,04 | $2,04 | $1,89 | 27,80K |
| 2026-08-11 | $1,98 | +2,86 % | $2,00 | $2,10 | $1,92 | 40,40K |
| 2026-08-10 | $1,92 | 0,00 % | $1,96 | $2,02 | $1,92 | 15,10K |
| 2026-08-07 | $1,92 | -5,42 % | $2,02 | $2,02 | $1,87 | 26,90K |
| 2026-08-06 | $2,03 | -2,87 % | $2,09 | $2,09 | $1,93 | 53,50K |
| 2026-08-05 | $2,09 | +2,45 % | $2,05 | $2,10 | $1,91 | 33,30K |
| 2026-08-04 | $2,04 | +6,25 % | $1,90 | $2,23 | $1,84 | 40,10K |
| 2026-08-03 | $1,92 | +2,13 % | $1,83 | $1,95 | $1,78 | 40,00K |
| 2026-07-31 | $1,88 | +5,62 % | $1,75 | $2,15 | $1,75 | 534,20K |
| 2026-07-30 | $1,78 | +2,89 % | $1,83 | $1,84 | $1,61 | 42,60K |
| 2026-07-29 | $1,73 | +2,06 % | $1,64 | $1,78 | $1,59 | 499,00K |
| 2026-07-28 | $1,70 | -5,83 % | $1,77 | $1,81 | $1,42 | 41,00K |
| 2026-07-27 | $1,80 | -1,10 % | $1,85 | $1,85 | $1,79 | 40,30K |
| 2026-07-24 | $1,82 | -6,67 % | $1,93 | $2,00 | $1,77 | 46,40K |
| 2026-07-23 | $1,95 | -6,70 % | $2,09 | $2,10 | $1,93 | 37,20K |
| 2026-07-22 | $2,09 | -9,13 % | $2,26 | $2,32 | $2,08 | 96,90K |
| 2026-07-21 | $2,30 | -1,71 % | $2,38 | $2,40 | $2,27 | 52,40K |
| 2026-07-20 | $2,34 | -4,10 % | $2,38 | $2,41 | $2,20 | 75,30K |
| 2026-07-17 | $2,44 | -0,41 % | $2,34 | $2,45 | $2,17 | 55,30K |
| 2026-07-16 | $2,45 | +6,99 % | $2,32 | $2,49 | $2,10 | 123,10K |
| 2026-07-15 | $2,29 | +13,93 % | $1,95 | $2,65 | $1,95 | 702,20K |
| 2026-07-14 | $2,01 | -1,95 % | $1,99 | $2,19 | $1,98 | 67,50K |
| 2026-07-13 | $2,05 | -15,98 % | $2,17 | $2,28 | $1,96 | 131,40K |
| 2026-07-10 | $2,44 | +28,42 % | $2,18 | $2,94 | $1,95 | 4,73M |
| 2026-07-09 | $1,90 | -21,00 % | $2,38 | $2,38 | $1,74 | 180,88K |
| 2026-07-08 | $2,40 | -11,42 % | $2,39 | $2,62 | $2,26 | 125,32K |
| 2026-07-07 | $2,71 | +2,45 % | $2,66 | $2,94 | $2,58 | 2,06M |
| 2026-07-06 | $2,65 | +5,79 % | $2,54 | $2,74 | $2,52 | 353,46K |
| 2026-07-02 | $2,51 | -10,38 % | $2,70 | $2,80 | $2,51 | 599,52K |
| 2026-07-01 | $2,80 | +4,68 % | $2,68 | $3,10 | $2,68 | 61,64K |
| 2026-06-30 | $2,67 | -10,85 % | $3,01 | $3,01 | $2,65 | 63,12K |
| 2026-06-29 | $2,99 | -5,22 % | $3,15 | $3,20 | $2,90 | 50,70K |
| 2026-06-26 | $3,16 | -3,07 % | $3,04 | $3,47 | $3,04 | 133,48K |
| 2026-06-25 | $3,26 | +4,99 % | $3,04 | $3,63 | $2,92 | 296,24K |
| 2026-06-24 | $3,11 | -9,34 % | $2,95 | $3,14 | $2,88 | 144,02K |
| 2026-06-23 | $3,42 | +20,39 % | $3,16 | $3,50 | $3,03 | 3,85M |
| 2026-06-22 | $2,85 | -8,23 % | $3,16 | $3,16 | $2,69 | 131,78K |
| 2026-06-18 | $3,10 | -17,33 % | $3,11 | $3,42 | $2,90 | 478,88K |
| 2026-06-17 | $3,75 | +94,30 % | $3,19 | $4,91 | $2,73 | 34,38M |
| 2026-06-16 | $1,93 | -37,24 % | $2,40 | $2,45 | $1,86 | 212,90K |
| 2026-06-15 | $3,08 | +2,67 % | $3,16 | $3,24 | $2,85 | 65,28K |
| 2026-06-12 | $2,99 | -16,81 % | $3,47 | $3,47 | $2,82 | 135,56K |
| 2026-06-11 | $3,60 | +2,86 % | $3,44 | $3,75 | $3,44 | 60,34K |
| 2026-06-10 | $3,50 | -7,28 % | $3,75 | $3,80 | $3,40 | 77,02K |
| 2026-06-09 | $3,78 | -1,82 % | $4,07 | $4,24 | $3,40 | 176,26K |
| 2026-06-08 | $3,85 | -7,35 % | $4,08 | $4,15 | $3,55 | 452,40K |
| 2026-06-05 | $4,15 | -16,92 % | $4,88 | $4,95 | $3,50 | 266,42K |
| 2026-06-04 | $4,99 | -19,44 % | $5,60 | $5,85 | $4,60 | 529,82K |
| 2026-06-03 | $6,20 | +36,26 % | $5,80 | $7,35 | $4,90 | 6,68M |
| 2026-06-02 | $4,55 | -8,08 % | $4,62 | $4,97 | $4,50 | 2,49M |
| 2026-06-01 | $4,95 | -27,74 % | $4,97 | $5,80 | $4,75 | 367,76K |
| 2026-05-29 | $6,85 | +34,31 % | $5,00 | $13,00 | $5,00 | 4,04M |
| 2026-05-28 | $5,10 | -9,73 % | $5,90 | $5,90 | $5,10 | 138,14K |
| 2026-05-27 | $5,65 | -18,12 % | $5,60 | $6,30 | $4,33 | 950,08K |
| 2026-05-26 | $6,90 | +203,30 % | $7,45 | $8,30 | $6,10 | 24,10M |