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 | $1,94 | -3,00 % | $1,97 | $1,99 | $1,94 | 3,70K |
| 2026-10-01 | $2,00 | +4,71 % | $1,98 | $2,00 | $1,92 | 10,10K |
| 2026-09-30 | $1,91 | +1,60 % | $1,96 | $2,05 | $1,91 | 12,20K |
| 2026-09-29 | $1,88 | -3,59 % | $1,86 | $1,93 | $1,86 | 7,40K |
| 2026-09-28 | $1,95 | +2,09 % | $2,00 | $2,00 | $1,85 | 14,00K |
| 2026-09-25 | $1,91 | -4,50 % | $1,94 | $2,01 | $1,90 | 33,10K |
| 2026-09-24 | $2,00 | -2,44 % | $1,99 | $2,08 | $1,91 | 367,50K |
| 2026-09-23 | $2,05 | -1,44 % | $2,07 | $2,18 | $2,02 | 19,10K |
| 2026-09-22 | $2,08 | +0,48 % | $2,05 | $2,11 | $1,92 | 12,90K |
| 2026-09-21 | $2,07 | +4,02 % | $2,02 | $2,07 | $1,94 | 9,20K |
| 2026-09-18 | $1,99 | +0,51 % | $2,06 | $2,06 | $1,89 | 8,00K |
| 2026-09-17 | $1,98 | +0,51 % | $2,06 | $2,08 | $1,88 | 9,30K |
| 2026-09-16 | $1,97 | -1,01 % | $1,99 | $2,01 | $1,87 | 13,80K |
| 2026-09-15 | $1,99 | +1,02 % | $1,97 | $1,99 | $1,92 | 11,70K |
| 2026-09-14 | $1,97 | -4,83 % | $2,09 | $2,09 | $1,85 | 16,40K |
| 2026-09-11 | $2,07 | +0,49 % | $2,05 | $2,13 | $2,01 | 18,70K |
| 2026-09-10 | $2,06 | -8,44 % | $2,20 | $2,23 | $2,02 | 50,50K |
| 2026-09-09 | $2,25 | +11,39 % | $1,97 | $2,31 | $1,84 | 837,70K |
| 2026-09-08 | $2,02 | -2,88 % | $2,07 | $2,09 | $2,00 | 1,18M |
| 2026-09-04 | $2,08 | -3,26 % | $2,14 | $2,28 | $2,07 | 27,80K |
| 2026-09-03 | $2,15 | +2,38 % | $2,15 | $2,27 | $2,15 | 22,80K |
| 2026-09-02 | $2,10 | -4,55 % | $2,19 | $2,20 | $2,10 | 27,50K |
| 2026-09-01 | $2,20 | -5,17 % | $2,32 | $2,55 | $2,20 | 13,40K |
| 2026-08-31 | $2,32 | -0,85 % | $2,34 | $2,41 | $2,32 | 20,90K |
| 2026-08-28 | $2,34 | -0,43 % | $2,36 | $2,52 | $2,34 | 17,40K |
| 2026-08-27 | $2,35 | -15,77 % | $2,78 | $2,80 | $2,35 | 57,80K |
| 2026-08-26 | $2,79 | +0,72 % | $2,81 | $2,97 | $2,71 | 31,60K |
| 2026-08-25 | $2,77 | -8,88 % | $3,02 | $3,28 | $2,70 | 87,90K |
| 2026-08-24 | $3,04 | 0,00 % | $3,09 | $3,28 | $3,02 | 55,70K |
| 2026-08-21 | $3,04 | +0,33 % | $3,10 | $3,18 | $3,04 | 40,00K |
| 2026-08-20 | $3,03 | -1,62 % | $3,08 | $3,15 | $2,97 | 51,10K |
| 2026-08-19 | $3,08 | 0,00 % | $3,05 | $3,27 | $3,03 | 121,90K |
| 2026-08-18 | $3,08 | -10,98 % | $3,17 | $3,40 | $3,00 | 129,20K |
| 2026-08-17 | $3,46 | +2,37 % | $3,47 | $3,65 | $3,26 | 111,00K |
| 2026-08-14 | $3,38 | +3,68 % | $3,20 | $3,56 | $3,20 | 79,20K |
| 2026-08-13 | $3,26 | -6,59 % | $3,42 | $3,57 | $3,10 | 111,20K |
| 2026-08-12 | $3,49 | +17,11 % | $2,54 | $3,51 | $2,52 | 349,70K |
| 2026-08-11 | $2,98 | +2,05 % | $2,69 | $3,10 | $2,65 | 497,30K |
| 2026-08-10 | $2,92 | +35,81 % | $3,49 | $3,74 | $2,70 | 20,03M |
| 2026-08-07 | $2,15 | +11,98 % | $1,78 | $2,28 | $1,76 | 6,33M |
| 2026-08-06 | $1,92 | -13,12 % | $2,00 | $2,06 | $1,53 | 330,60K |
| 2026-08-05 | $2,21 | +13,92 % | $2,23 | $2,45 | $2,00 | 9,03M |
| 2026-08-04 | $1,94 | +0,52 % | $1,92 | $1,96 | $1,78 | 5,78M |
| 2026-08-03 | $1,93 | -2,53 % | $2,06 | $2,06 | $1,93 | 2,50K |
| 2026-07-31 | $1,98 | +3,66 % | $1,98 | $2,10 | $1,93 | 12,70K |
| 2026-07-30 | $1,91 | -3,05 % | $1,91 | $1,91 | $1,91 | 1,10K |
| 2026-07-29 | $1,97 | +2,60 % | $2,05 | $2,17 | $1,91 | 8,00K |
| 2026-07-28 | $1,92 | -4,00 % | $2,00 | $2,03 | $1,92 | 9,40K |
| 2026-07-27 | $2,00 | -2,91 % | $2,00 | $2,01 | $2,00 | 1,80K |
| 2026-07-24 | $2,06 | -9,65 % | $2,25 | $2,25 | $1,92 | 10,70K |
| 2026-07-23 | $2,28 | -4,20 % | $2,26 | $2,54 | $2,13 | 11,40K |
| 2026-07-22 | $2,38 | +8,68 % | $2,09 | $2,51 | $2,09 | 69,70K |
| 2026-07-21 | $2,19 | +9,55 % | $1,92 | $2,39 | $1,92 | 75,90K |
| 2026-07-20 | $2,00 | +5,21 % | $1,99 | $2,00 | $1,92 | 9,20K |
| 2026-07-17 | $1,90 | 0,00 % | $1,90 | $1,94 | $1,90 | 2,10K |
| 2026-07-16 | $1,90 | -2,06 % | $1,99 | $1,99 | $1,90 | 2,30K |
| 2026-07-15 | $1,94 | -1,02 % | $1,93 | $1,96 | $1,93 | 5,90K |
| 2026-07-14 | $1,96 | +5,38 % | $1,93 | $2,14 | $1,90 | 29,00K |
| 2026-07-13 | $1,86 | -0,53 % | $1,80 | $1,91 | $1,80 | 8,90K |
| 2026-07-10 | $1,87 | +3,31 % | $1,92 | $1,92 | $1,80 | 5,00K |
| 2026-07-09 | $1,81 | -5,24 % | $1,91 | $1,92 | $1,80 | 8,00K |
| 2026-07-08 | $1,91 | 0,00 % | $1,86 | $1,92 | $1,86 | 6,50K |
| 2026-07-07 | $1,91 | -3,54 % | $2,03 | $2,03 | $1,81 | 9,90K |
| 2026-07-06 | $1,98 | +1,02 % | $1,92 | $1,98 | $1,85 | 7,50K |
| 2026-07-02 | $1,96 | +3,70 % | $1,91 | $1,96 | $1,90 | 9,40K |
| 2026-07-01 | $1,89 | +3,85 % | $1,84 | $1,94 | $1,84 | 24,60K |
| 2026-06-30 | $1,82 | -18,39 % | $2,19 | $2,19 | $1,82 | 47,10K |
| 2026-06-29 | $2,23 | -1,33 % | $2,21 | $2,35 | $2,18 | 112,60K |
| 2026-06-26 | $2,26 | -2,59 % | $2,19 | $2,27 | $2,19 | 3,00K |
| 2026-06-25 | $2,32 | -5,69 % | $2,42 | $2,43 | $2,25 | 13,90K |
| 2026-06-24 | $2,46 | +0,41 % | $2,45 | $2,49 | $2,42 | 5,60K |
| 2026-06-23 | $2,45 | +0,82 % | $2,43 | $2,45 | $2,43 | 2,70K |
| 2026-06-22 | $2,43 | -2,02 % | $2,44 | $2,48 | $2,42 | 10,60K |
| 2026-06-18 | $2,48 | +2,48 % | $2,47 | $2,48 | $2,42 | 6,40K |
| 2026-06-17 | $2,42 | +1,26 % | $2,42 | $2,45 | $2,40 | 9,20K |
| 2026-06-16 | $2,39 | +0,84 % | $2,42 | $2,51 | $2,34 | 18,50K |
| 2026-06-15 | $2,37 | -2,07 % | $2,45 | $2,52 | $2,28 | 32,50K |
| 2026-06-12 | $2,42 | -1,22 % | $2,43 | $2,88 | $2,33 | 70,60K |
| 2026-06-11 | $2,45 | +3,81 % | $2,22 | $2,45 | $2,22 | 16,70K |
| 2026-06-10 | $2,36 | +3,06 % | $2,31 | $2,42 | $2,21 | 25,20K |
| 2026-06-09 | $2,29 | +1,78 % | $2,15 | $2,46 | $2,15 | 48,30K |
| 2026-06-08 | $2,25 | -8,91 % | $2,21 | $2,40 | $2,13 | 36,30K |
| 2026-06-05 | $2,47 | -13,64 % | $2,50 | $2,67 | $2,40 | 37,80K |
| 2026-06-04 | $2,86 | -10,90 % | $2,95 | $3,08 | $2,70 | 100,80K |
| 2026-06-03 | $3,21 | -1,23 % | $3,25 | $3,41 | $2,80 | 185,20K |
| 2026-06-02 | $3,25 | +33,20 % | $2,88 | $4,50 | $2,76 | 15,85M |
| 2026-06-01 | $2,44 | +8,93 % | $2,33 | $2,58 | $2,33 | 585,00K |
| 2026-05-29 | $2,24 | +2,28 % | $2,12 | $2,29 | $2,12 | 5,80K |
| 2026-05-28 | $2,19 | +0,55 % | $2,11 | $2,30 | $2,11 | 2,80K |
| 2026-05-27 | $2,18 | -4,47 % | $2,07 | $2,28 | $2,02 | 6,00K |