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 | $1,83 | -8,04 % | $1,95 | $1,95 | $1,76 | 8,02K |
| 2026-09-30 | $1,99 | +4,74 % | $1,87 | $1,99 | $1,86 | 17,40K |
| 2026-09-29 | $1,90 | -10,80 % | $1,96 | $2,00 | $1,87 | 40,90K |
| 2026-09-28 | $2,13 | -9,36 % | $2,25 | $2,49 | $2,02 | 71,90K |
| 2026-09-25 | $2,35 | +30,56 % | $1,72 | $2,62 | $1,62 | 175,20K |
| 2026-09-24 | $1,80 | +5,88 % | $1,90 | $1,90 | $1,63 | 160,10K |
| 2026-09-23 | $1,70 | +17,24 % | $1,29 | $1,94 | $1,28 | 619,80K |
| 2026-09-22 | $1,45 | +35,51 % | $1,07 | $1,45 | $1,07 | 101,80K |
| 2026-09-21 | $1,07 | 0,00 % | $1,05 | $1,10 | $1,05 | 3,70K |
| 2026-09-18 | $1,07 | -2,73 % | $1,14 | $1,15 | $1,07 | 3,00K |
| 2026-09-17 | $1,10 | -4,35 % | $1,09 | $1,13 | $1,04 | 4,10K |
| 2026-09-16 | $1,15 | +0,88 % | $1,10 | $1,15 | $1,10 | 22,40K |
| 2026-09-15 | $1,14 | +1,79 % | $1,14 | $1,15 | $1,12 | 4,10K |
| 2026-09-14 | $1,12 | 0,00 % | $1,12 | $1,16 | $1,08 | 5,80K |
| 2026-09-11 | $1,12 | -9,31 % | $1,18 | $1,25 | $1,03 | 18,10K |
| 2026-09-10 | $1,24 | +3,78 % | $1,18 | $1,24 | $1,16 | 3,10K |
| 2026-09-09 | $1,19 | -0,83 % | $1,17 | $1,19 | $1,17 | 2,30K |
| 2026-09-08 | $1,20 | +5,26 % | $1,13 | $1,21 | $1,11 | 5,60K |
| 2026-09-04 | $1,14 | 0,00 % | $1,14 | $1,14 | $1,14 | 0 |
| 2026-09-03 | $1,14 | -4,20 % | $1,27 | $1,27 | $1,14 | 2,20K |
| 2026-09-02 | $1,19 | -4,03 % | $1,24 | $1,29 | $1,19 | 22,90K |
| 2026-09-01 | $1,24 | -3,88 % | $1,27 | $1,31 | $1,20 | 56,20K |
| 2026-08-31 | $1,29 | +9,32 % | $1,15 | $1,30 | $1,10 | 137,00K |
| 2026-08-28 | $1,18 | +2,61 % | $1,10 | $1,20 | $1,10 | 9,50K |
| 2026-08-27 | $1,15 | 0,00 % | $1,15 | $1,20 | $1,15 | 3,00K |
| 2026-08-26 | $1,15 | -2,79 % | $1,19 | $1,21 | $1,15 | 45,10K |
| 2026-08-25 | $1,18 | +2,87 % | $1,18 | $1,19 | $1,11 | 10,70K |
| 2026-08-24 | $1,15 | +3,60 % | $1,10 | $1,15 | $1,09 | 13,90K |
| 2026-08-21 | $1,11 | +9,79 % | $1,14 | $1,15 | $1,05 | 35,50K |
| 2026-08-20 | $1,01 | -1,84 % | $1,06 | $1,06 | $1,00 | 14,50K |
| 2026-08-19 | $1,03 | +1,98 % | $1,07 | $1,07 | $1,00 | 7,10K |
| 2026-08-18 | $1,01 | -0,98 % | $1,08 | $1,08 | $1,01 | 19,40K |
| 2026-08-17 | $1,02 | -3,77 % | $1,08 | $1,10 | $1,02 | 7,20K |
| 2026-08-14 | $1,06 | 0,00 % | $1,06 | $1,09 | $1,05 | 7,60K |
| 2026-08-13 | $1,06 | -2,66 % | $1,07 | $1,10 | $1,05 | 7,10K |
| 2026-08-12 | $1,09 | +1,78 % | $1,10 | $1,11 | $1,07 | 6,60K |
| 2026-08-11 | $1,07 | -2,73 % | $1,09 | $1,15 | $1,06 | 30,40K |
| 2026-08-10 | $1,10 | +1,85 % | $1,09 | $1,10 | $1,06 | 3,40K |
| 2026-08-07 | $1,08 | +1,89 % | $1,08 | $1,08 | $1,08 | 22,80K |
| 2026-08-06 | $1,06 | -2,75 % | $1,10 | $1,12 | $1,06 | 42,20K |
| 2026-08-05 | $1,09 | -4,39 % | $1,12 | $1,12 | $1,06 | 2,80K |
| 2026-08-04 | $1,14 | -5,00 % | $1,20 | $1,23 | $1,12 | 3,10K |
| 2026-08-03 | $1,20 | -11,11 % | $1,20 | $1,23 | $1,16 | 3,00K |
| 2026-07-31 | $1,35 | +4,73 % | $1,26 | $1,35 | $1,26 | 700 |
| 2026-07-30 | $1,29 | +3,12 % | $1,25 | $1,35 | $1,25 | 20,20K |
| 2026-07-29 | $1,25 | +1,63 % | $1,25 | $1,29 | $1,23 | 6,80K |
| 2026-07-28 | $1,23 | +0,57 % | $1,35 | $1,35 | $1,22 | 68,70K |
| 2026-07-27 | $1,22 | -10,07 % | $1,35 | $1,35 | $1,22 | 10,20K |
| 2026-07-24 | $1,36 | -2,51 % | $1,34 | $1,36 | $1,34 | 1,30K |
| 2026-07-23 | $1,39 | +0,36 % | $1,39 | $1,39 | $1,39 | 700 |
| 2026-07-22 | $1,39 | +1,46 % | $1,38 | $1,44 | $1,37 | 3,50K |
| 2026-07-21 | $1,37 | -1,44 % | $1,36 | $1,45 | $1,36 | 5,00K |
| 2026-07-20 | $1,39 | 0,00 % | $1,41 | $1,41 | $1,37 | 1,70K |
| 2026-07-17 | $1,39 | +0,72 % | $1,36 | $1,40 | $1,36 | 6,10K |
| 2026-07-16 | $1,38 | +3,76 % | $1,35 | $1,50 | $1,32 | 57,30K |
| 2026-07-15 | $1,33 | -3,62 % | $1,34 | $1,34 | $1,33 | 800 |
| 2026-07-14 | $1,38 | -0,72 % | $1,40 | $1,40 | $1,34 | 6,70K |
| 2026-07-13 | $1,39 | -4,14 % | $1,36 | $1,48 | $1,34 | 2,80K |
| 2026-07-10 | $1,45 | -4,61 % | $1,42 | $1,46 | $1,42 | 5,70K |
| 2026-07-09 | $1,52 | +10,14 % | $1,42 | $1,52 | $1,42 | 6,40K |
| 2026-07-08 | $1,38 | +2,60 % | $1,41 | $1,44 | $1,31 | 9,10K |
| 2026-07-07 | $1,35 | -5,28 % | $1,39 | $1,55 | $1,31 | 5,10K |
| 2026-07-06 | $1,42 | +4,41 % | $1,36 | $1,42 | $1,36 | 2,50K |
| 2026-07-02 | $1,36 | -6,85 % | $1,36 | $1,44 | $1,32 | 13,80K |
| 2026-07-01 | $1,46 | +5,80 % | $1,34 | $1,46 | $1,32 | 2,20K |
| 2026-06-30 | $1,38 | +4,47 % | $1,32 | $1,38 | $1,32 | 2,90K |
| 2026-06-29 | $1,32 | -4,96 % | $1,35 | $1,35 | $1,32 | 1,70K |
| 2026-06-26 | $1,39 | +2,21 % | $1,33 | $1,44 | $1,33 | 1,30K |
| 2026-06-25 | $1,36 | -8,72 % | $1,45 | $1,48 | $1,34 | 6,60K |
| 2026-06-24 | $1,49 | -5,10 % | $1,57 | $1,58 | $1,39 | 7,20K |
| 2026-06-23 | $1,57 | +17,16 % | $1,31 | $1,61 | $1,29 | 97,50K |
| 2026-06-22 | $1,34 | -0,74 % | $1,38 | $1,41 | $1,34 | 841,90K |
| 2026-06-18 | $1,35 | -8,16 % | $1,43 | $1,47 | $1,26 | 15,20K |
| 2026-06-17 | $1,47 | -3,29 % | $1,51 | $1,51 | $1,39 | 10,40K |
| 2026-06-16 | $1,52 | +0,66 % | $1,56 | $1,56 | $1,52 | 1,60K |
| 2026-06-15 | $1,51 | -9,04 % | $1,62 | $1,62 | $1,50 | 1,50K |
| 2026-06-12 | $1,66 | -4,60 % | $1,66 | $1,76 | $1,60 | 19,90K |
| 2026-06-11 | $1,74 | -1,14 % | $1,69 | $1,77 | $1,69 | 10,60K |
| 2026-06-10 | $1,76 | +2,92 % | $1,79 | $1,82 | $1,70 | 3,70K |
| 2026-06-09 | $1,71 | +3,32 % | $1,62 | $1,96 | $1,47 | 63,80K |
| 2026-06-08 | $1,65 | +25,38 % | $1,30 | $1,90 | $1,30 | 69,70K |
| 2026-06-05 | $1,32 | 0,00 % | $1,29 | $1,32 | $1,27 | 4,10K |
| 2026-06-04 | $1,32 | +0,76 % | $1,31 | $1,32 | $1,31 | 800 |
| 2026-06-03 | $1,31 | -2,24 % | $1,33 | $1,33 | $1,31 | 29,20K |
| 2026-06-02 | $1,34 | +1,52 % | $1,31 | $1,42 | $1,31 | 26,00K |
| 2026-06-01 | $1,32 | -6,78 % | $1,37 | $1,42 | $1,28 | 17,40K |
| 2026-05-29 | $1,42 | +2,61 % | $1,40 | $1,55 | $1,36 | 54,60K |
| 2026-05-28 | $1,38 | -4,17 % | $1,36 | $1,40 | $1,36 | 3,30K |
| 2026-05-27 | $1,44 | +0,70 % | $1,42 | $1,50 | $1,35 | 17,80K |
| 2026-05-26 | $1,43 | -7,14 % | $1,36 | $1,47 | $1,35 | 10,20K |