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 | $2,01 | -0,50 % | $2,02 | $2,02 | $2,01 | 5,01K |
| 2026-09-30 | $2,02 | -2,88 % | $2,06 | $2,06 | $2,02 | 6,40K |
| 2026-09-29 | $2,08 | +2,46 % | $2,10 | $2,10 | $2,03 | 2,10K |
| 2026-09-28 | $2,03 | -3,33 % | $2,09 | $2,15 | $2,03 | 2,80K |
| 2026-09-25 | $2,10 | -2,78 % | $2,13 | $2,18 | $2,00 | 4,20K |
| 2026-09-24 | $2,16 | +3,35 % | $2,09 | $2,20 | $2,02 | 11,60K |
| 2026-09-23 | $2,09 | -1,88 % | $2,11 | $2,11 | $2,00 | 6,00K |
| 2026-09-22 | $2,13 | +4,41 % | $2,04 | $2,13 | $2,00 | 10,10K |
| 2026-09-21 | $2,04 | -3,77 % | $2,07 | $2,18 | $2,00 | 13,80K |
| 2026-09-18 | $2,12 | -1,85 % | $2,24 | $2,24 | $2,06 | 8,80K |
| 2026-09-17 | $2,16 | +0,93 % | $2,26 | $2,26 | $1,99 | 12,80K |
| 2026-09-16 | $2,14 | -4,04 % | $2,23 | $2,23 | $1,95 | 13,00K |
| 2026-09-15 | $2,23 | 0,00 % | $2,27 | $2,27 | $2,05 | 14,60K |
| 2026-09-14 | $2,23 | -2,19 % | $2,25 | $2,27 | $2,15 | 10,40K |
| 2026-09-11 | $2,28 | +5,56 % | $2,24 | $2,30 | $2,13 | 7,10K |
| 2026-09-10 | $2,16 | -1,82 % | $2,26 | $2,26 | $2,12 | 11,40K |
| 2026-09-09 | $2,20 | -3,93 % | $2,31 | $2,31 | $2,10 | 40,30K |
| 2026-09-08 | $2,29 | +0,88 % | $2,30 | $2,30 | $2,22 | 12,90K |
| 2026-09-04 | $2,27 | +1,34 % | $2,28 | $2,28 | $2,16 | 6,20K |
| 2026-09-03 | $2,24 | -1,75 % | $2,26 | $2,26 | $2,10 | 19,60K |
| 2026-09-02 | $2,28 | +1,79 % | $2,23 | $2,29 | $2,10 | 11,40K |
| 2026-09-01 | $2,24 | +0,90 % | $2,25 | $2,25 | $2,13 | 15,50K |
| 2026-08-31 | $2,22 | +2,78 % | $2,20 | $2,22 | $2,12 | 14,10K |
| 2026-08-28 | $2,16 | -5,68 % | $2,31 | $2,31 | $2,04 | 39,20K |
| 2026-08-27 | $2,29 | -2,97 % | $2,44 | $2,46 | $2,22 | 22,00K |
| 2026-08-26 | $2,36 | -0,84 % | $2,38 | $2,38 | $2,26 | 22,40K |
| 2026-08-25 | $2,38 | -6,67 % | $2,54 | $2,67 | $2,25 | 69,70K |
| 2026-08-24 | $2,55 | +13,33 % | $2,21 | $2,71 | $2,15 | 834,70K |
| 2026-08-21 | $2,25 | +23,63 % | $1,90 | $2,65 | $1,87 | 2,06M |
| 2026-08-20 | $1,82 | +0,83 % | $1,85 | $1,89 | $1,80 | 1,50K |
| 2026-08-19 | $1,80 | -0,28 % | $1,75 | $1,81 | $1,70 | 10,90K |
| 2026-08-18 | $1,81 | -5,73 % | $1,93 | $2,03 | $1,79 | 14,90K |
| 2026-08-17 | $1,92 | -3,52 % | $1,90 | $2,12 | $1,90 | 37,60K |
| 2026-08-14 | $1,99 | +13,07 % | $1,84 | $1,99 | $1,77 | 12,70K |
| 2026-08-13 | $1,76 | +0,74 % | $1,73 | $1,76 | $1,71 | 4,50K |
| 2026-08-12 | $1,75 | -2,40 % | $1,74 | $1,76 | $1,73 | 5,40K |
| 2026-08-11 | $1,79 | +1,88 % | $1,85 | $1,85 | $1,75 | 20,40K |
| 2026-08-10 | $1,76 | -1,29 % | $1,84 | $1,85 | $1,76 | 5,10K |
| 2026-08-07 | $1,78 | +7,23 % | $1,68 | $1,93 | $1,64 | 15,00K |
| 2026-08-06 | $1,66 | +2,47 % | $1,66 | $1,66 | $1,60 | 11,90K |
| 2026-08-05 | $1,62 | +0,62 % | $1,57 | $1,62 | $1,57 | 4,00K |
| 2026-08-04 | $1,61 | +2,55 % | $1,62 | $1,62 | $1,58 | 15,10K |
| 2026-08-03 | $1,57 | +1,29 % | $1,66 | $1,66 | $1,54 | 22,90K |
| 2026-07-31 | $1,55 | -8,28 % | $1,70 | $1,70 | $1,55 | 13,70K |
| 2026-07-30 | $1,69 | -0,59 % | $1,75 | $1,77 | $1,65 | 5,60K |
| 2026-07-29 | $1,70 | -5,56 % | $1,73 | $1,80 | $1,70 | 9,70K |
| 2026-07-28 | $1,80 | 0,00 % | $1,85 | $1,88 | $1,79 | 6,20K |
| 2026-07-27 | $1,80 | 0,00 % | $1,80 | $1,91 | $1,80 | 3,20K |
| 2026-07-24 | $1,80 | -4,26 % | $1,89 | $1,91 | $1,79 | 20,90K |
| 2026-07-23 | $1,88 | -2,59 % | $1,85 | $1,92 | $1,81 | 10,10K |
| 2026-07-22 | $1,93 | -2,03 % | $1,84 | $2,14 | $1,81 | 10,10K |
| 2026-07-21 | $1,97 | +2,60 % | $1,96 | $2,10 | $1,81 | 8,70K |
| 2026-07-20 | $1,92 | -0,52 % | $1,91 | $2,09 | $1,91 | 7,90K |
| 2026-07-17 | $1,93 | -3,02 % | $2,24 | $2,24 | $1,88 | 9,90K |
| 2026-07-16 | $1,99 | -3,16 % | $2,11 | $2,16 | $1,89 | 8,30K |
| 2026-07-15 | $2,06 | -10,26 % | $2,28 | $2,29 | $2,01 | 16,00K |
| 2026-07-14 | $2,29 | +13,37 % | $2,06 | $2,29 | $2,00 | 45,10K |
| 2026-07-13 | $2,02 | +6,32 % | $1,91 | $2,10 | $1,90 | 26,30K |
| 2026-07-10 | $1,90 | 0,00 % | $1,93 | $1,93 | $1,82 | 9,30K |
| 2026-07-09 | $1,90 | +1,06 % | $1,80 | $1,90 | $1,80 | 14,80K |
| 2026-07-08 | $1,88 | -2,59 % | $1,98 | $1,98 | $1,83 | 11,50K |
| 2026-07-07 | $1,93 | 0,00 % | $1,95 | $1,98 | $1,92 | 7,50K |
| 2026-07-06 | $1,93 | -1,03 % | $1,95 | $1,95 | $1,92 | 5,10K |
| 2026-07-02 | $1,95 | -1,96 % | $1,96 | $2,01 | $1,95 | 5,50K |
| 2026-07-01 | $1,99 | +1,74 % | $1,99 | $2,00 | $1,91 | 10,10K |
| 2026-06-30 | $1,96 | +0,77 % | $1,96 | $2,00 | $1,89 | 18,10K |
| 2026-06-29 | $1,94 | -0,51 % | $1,98 | $2,17 | $1,94 | 10,50K |
| 2026-06-26 | $1,95 | -1,27 % | $1,98 | $2,01 | $1,91 | 8,00K |
| 2026-06-25 | $1,98 | -5,05 % | $2,26 | $2,26 | $1,95 | 13,40K |
| 2026-06-24 | $2,08 | -7,96 % | $2,28 | $2,46 | $2,04 | 20,00K |
| 2026-06-23 | $2,26 | +9,18 % | $2,07 | $2,34 | $2,02 | 31,80K |
| 2026-06-22 | $2,07 | +8,38 % | $1,99 | $2,28 | $1,95 | 82,30K |
| 2026-06-18 | $1,91 | -19,24 % | $2,41 | $2,74 | $1,90 | 79,60K |
| 2026-06-17 | $2,37 | -0,63 % | $2,30 | $2,41 | $2,30 | 3,60K |
| 2026-06-16 | $2,38 | +1,93 % | $2,36 | $2,46 | $2,31 | 11,60K |
| 2026-06-15 | $2,34 | +1,52 % | $2,39 | $2,77 | $2,30 | 169,20K |
| 2026-06-12 | $2,30 | -4,56 % | $2,55 | $2,55 | $2,30 | 15,60K |
| 2026-06-11 | $2,41 | -7,31 % | $2,11 | $2,77 | $2,11 | 24,50K |
| 2026-06-10 | $2,60 | +2,81 % | $2,51 | $2,69 | $2,51 | 5,40K |
| 2026-06-09 | $2,53 | +2,39 % | $2,51 | $2,56 | $2,39 | 10,80K |
| 2026-06-08 | $2,47 | 0,00 % | $2,64 | $2,71 | $2,46 | 7,20K |
| 2026-06-05 | $2,47 | -1,98 % | $2,55 | $2,60 | $2,45 | 20,40K |
| 2026-06-04 | $2,52 | -4,91 % | $2,65 | $2,65 | $2,50 | 6,30K |
| 2026-06-03 | $2,65 | -2,21 % | $2,71 | $2,71 | $2,58 | 10,40K |
| 2026-06-02 | $2,71 | 0,00 % | $2,67 | $2,76 | $2,52 | 22,30K |
| 2026-06-01 | $2,71 | -5,90 % | $2,83 | $2,91 | $2,71 | 22,30K |
| 2026-05-29 | $2,88 | +11,63 % | $2,51 | $3,09 | $2,50 | 105,50K |
| 2026-05-28 | $2,58 | -1,15 % | $2,62 | $2,68 | $2,58 | 10,00K |
| 2026-05-27 | $2,61 | -3,33 % | $2,72 | $2,73 | $2,58 | 26,10K |
| 2026-05-26 | $2,70 | 0,00 % | $2,73 | $2,80 | $2,49 | 13,50K |