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 | $1,54 | +45,28 % | $1,11 | $1,94 | $1,10 | 28,01M |
| 2026-10-01 | $1,06 | -8,62 % | $1,24 | $1,27 | $1,06 | 32,50K |
| 2026-09-30 | $1,16 | -7,20 % | $1,26 | $1,29 | $1,16 | 18,80K |
| 2026-09-29 | $1,25 | -3,10 % | $1,33 | $1,40 | $1,25 | 30,80K |
| 2026-09-28 | $1,29 | -4,44 % | $1,33 | $1,38 | $1,27 | 30,50K |
| 2026-09-25 | $1,35 | -5,59 % | $1,37 | $1,43 | $1,32 | 25,10K |
| 2026-09-24 | $1,43 | +3,62 % | $1,42 | $1,49 | $1,36 | 23,90K |
| 2026-09-23 | $1,38 | 0,00 % | $1,42 | $1,45 | $1,38 | 27,70K |
| 2026-09-22 | $1,38 | -2,82 % | $1,44 | $1,45 | $1,36 | 22,10K |
| 2026-09-21 | $1,42 | -4,05 % | $1,51 | $1,54 | $1,36 | 28,00K |
| 2026-09-18 | $1,48 | +8,82 % | $1,40 | $1,52 | $1,36 | 53,40K |
| 2026-09-17 | $1,36 | +3,03 % | $1,31 | $1,44 | $1,29 | 43,00K |
| 2026-09-16 | $1,32 | -0,75 % | $1,37 | $1,38 | $1,32 | 23,00K |
| 2026-09-15 | $1,33 | -5,67 % | $1,41 | $1,46 | $1,33 | 21,70K |
| 2026-09-14 | $1,41 | 0,00 % | $1,40 | $1,51 | $1,40 | 28,40K |
| 2026-09-11 | $1,41 | -4,08 % | $1,49 | $1,55 | $1,36 | 44,20K |
| 2026-09-10 | $1,47 | -5,16 % | $1,54 | $1,56 | $1,47 | 40,60K |
| 2026-09-09 | $1,55 | -3,73 % | $1,59 | $1,60 | $1,55 | 19,10K |
| 2026-09-08 | $1,61 | +0,62 % | $1,57 | $1,68 | $1,55 | 23,20K |
| 2026-09-04 | $1,60 | -4,76 % | $1,67 | $1,75 | $1,60 | 45,20K |
| 2026-09-03 | $1,68 | +2,44 % | $1,65 | $1,75 | $1,65 | 27,40K |
| 2026-09-02 | $1,64 | +5,13 % | $1,56 | $1,73 | $1,55 | 52,70K |
| 2026-09-01 | $1,56 | -7,69 % | $1,65 | $1,67 | $1,55 | 53,40K |
| 2026-08-31 | $1,69 | +4,32 % | $1,62 | $1,74 | $1,62 | 58,30K |
| 2026-08-28 | $1,62 | -7,95 % | $1,72 | $1,75 | $1,61 | 60,60K |
| 2026-08-27 | $1,76 | 0,00 % | $1,72 | $1,80 | $1,72 | 28,50K |
| 2026-08-26 | $1,76 | +0,57 % | $1,71 | $1,81 | $1,68 | 85,30K |
| 2026-08-25 | $1,75 | -2,78 % | $1,71 | $1,85 | $1,68 | 104,80K |
| 2026-08-24 | $1,80 | +1,69 % | $1,70 | $1,88 | $1,66 | 117,50K |
| 2026-08-21 | $1,77 | -10,61 % | $1,85 | $1,94 | $1,75 | 229,20K |
| 2026-08-20 | $1,98 | -11,61 % | $1,96 | $2,07 | $1,96 | 393,40K |
| 2026-08-19 | $2,24 | +0,45 % | $2,66 | $3,27 | $1,78 | 25,80M |
| 2026-08-18 | $2,23 | +5,19 % | $2,07 | $2,34 | $2,04 | 83,60K |
| 2026-08-17 | $2,12 | +1,92 % | $2,00 | $2,22 | $1,96 | 119,70K |
| 2026-08-14 | $2,08 | -11,11 % | $2,27 | $2,29 | $1,80 | 229,60K |
| 2026-08-13 | $2,34 | -9,30 % | $2,41 | $2,66 | $2,05 | 1,66M |
| 2026-08-12 | $2,58 | -2,64 % | $2,73 | $2,99 | $2,41 | 273,40K |
| 2026-08-11 | $2,65 | -2,93 % | $2,96 | $2,98 | $2,48 | 242,50K |
| 2026-08-10 | $2,73 | +10,53 % | $2,55 | $3,14 | $2,55 | 563,80K |
| 2026-08-07 | $2,47 | 0,00 % | $2,42 | $2,76 | $2,35 | 159,60K |
| 2026-08-06 | $2,47 | -12,10 % | $2,72 | $2,76 | $2,37 | 67,70K |
| 2026-08-05 | $2,81 | +6,04 % | $2,65 | $3,05 | $2,65 | 197,10K |
| 2026-08-04 | $2,65 | +6,85 % | $2,44 | $2,80 | $2,41 | 147,60K |
| 2026-08-03 | $2,48 | +4,20 % | $2,38 | $2,58 | $2,25 | 280,60K |
| 2026-07-31 | $2,38 | -15,90 % | $2,48 | $2,60 | $2,10 | 226,10K |
| 2026-07-30 | $2,83 | +17,92 % | $2,32 | $2,90 | $2,21 | 434,60K |
| 2026-07-29 | $2,40 | -18,09 % | $2,88 | $2,88 | $2,18 | 255,40K |
| 2026-07-28 | $2,93 | +8,92 % | $2,58 | $3,24 | $2,45 | 464,00K |
| 2026-07-27 | $2,69 | +20,09 % | $2,17 | $2,85 | $2,17 | 335,20K |
| 2026-07-24 | $2,24 | +3,70 % | $2,08 | $2,32 | $2,00 | 168,35K |
| 2026-07-23 | $2,16 | -10,00 % | $1,84 | $2,16 | $1,84 | 209,11K |
| 2026-07-22 | $2,40 | -21,05 % | $2,80 | $2,80 | $2,08 | 516,43K |
| 2026-07-21 | $3,04 | -7,32 % | $3,20 | $3,28 | $2,96 | 5,19M |
| 2026-07-20 | $3,28 | +2,50 % | $3,12 | $3,44 | $2,96 | 35,04K |
| 2026-07-17 | $3,20 | -4,76 % | $3,12 | $3,20 | $2,88 | 50,73K |
| 2026-07-16 | $3,36 | +2,44 % | $3,28 | $3,44 | $3,04 | 32,85K |
| 2026-07-15 | $3,28 | +5,13 % | $3,12 | $3,36 | $3,04 | 54,24K |
| 2026-07-14 | $3,12 | -9,30 % | $3,36 | $3,36 | $3,04 | 52,20K |
| 2026-07-13 | $3,44 | -4,44 % | $3,68 | $3,68 | $3,28 | 87,21K |
| 2026-07-10 | $3,60 | -11,76 % | $3,84 | $3,92 | $3,36 | 262,55K |
| 2026-07-09 | $4,08 | +2,00 % | $3,92 | $4,72 | $3,60 | 1,32M |
| 2026-07-08 | $4,00 | +2,04 % | $3,76 | $4,00 | $3,76 | 40,41K |
| 2026-07-07 | $3,92 | -3,92 % | $3,76 | $3,92 | $3,60 | 63,33K |
| 2026-07-06 | $4,08 | -13,56 % | $4,40 | $4,40 | $3,68 | 2,16M |
| 2026-07-02 | $4,72 | -4,84 % | $4,80 | $4,96 | $4,64 | 9,96K |
| 2026-07-01 | $4,96 | -1,59 % | $5,04 | $5,12 | $4,80 | 10,94K |
| 2026-06-30 | $5,04 | -3,08 % | $5,04 | $5,20 | $4,80 | 8,09K |
| 2026-06-29 | $5,20 | +1,56 % | $5,04 | $5,28 | $4,64 | 9,24K |
| 2026-06-26 | $5,12 | +10,34 % | $4,56 | $5,12 | $4,56 | 19,28K |
| 2026-06-25 | $4,64 | -10,77 % | $4,88 | $4,96 | $4,16 | 48,31K |
| 2026-06-24 | $5,20 | -7,14 % | $5,12 | $5,60 | $4,88 | 40,66K |
| 2026-06-23 | $5,60 | +9,38 % | $5,12 | $5,68 | $4,80 | 30,54K |
| 2026-06-22 | $5,12 | -1,54 % | $5,04 | $5,12 | $4,64 | 37,13K |
| 2026-06-18 | $5,20 | -18,75 % | $5,76 | $5,92 | $4,80 | 95,63K |
| 2026-06-17 | $6,40 | -13,04 % | $6,16 | $6,40 | $6,00 | 89,23K |
| 2026-06-16 | $7,36 | -3,16 % | $7,12 | $7,44 | $5,92 | 441,03K |
| 2026-06-15 | $7,60 | +2,15 % | $7,44 | $8,64 | $7,36 | 1,68M |
| 2026-06-12 | $7,44 | -23,14 % | $8,24 | $8,24 | $7,04 | 145,11K |
| 2026-06-11 | $9,68 | -6,20 % | $10,64 | $11,28 | $9,20 | 2,61M |
| 2026-06-10 | $10,32 | +2,38 % | $10,48 | $11,04 | $9,92 | 29,01K |
| 2026-06-09 | $10,08 | -3,82 % | $10,72 | $15,20 | $9,20 | 270,79K |
| 2026-06-08 | $10,48 | -9,03 % | $10,88 | $11,68 | $9,84 | 37,39K |
| 2026-06-05 | $11,52 | -4,64 % | $11,60 | $12,56 | $11,04 | 6,73K |
| 2026-06-04 | $12,08 | +2,72 % | $10,80 | $12,56 | $10,64 | 12,63K |
| 2026-06-03 | $11,76 | -15,52 % | $12,40 | $12,80 | $10,40 | 36,39K |
| 2026-06-02 | $13,92 | -1,69 % | $12,72 | $14,16 | $12,08 | 298,33K |
| 2026-06-01 | $14,16 | +1,14 % | $14,16 | $16,24 | $13,84 | 129,96K |
| 2026-05-29 | $14,00 | +2,34 % | $13,68 | $15,76 | $13,44 | 4,30K |
| 2026-05-28 | $13,68 | -1,16 % | $13,76 | $13,92 | $13,20 | 1,34K |
| 2026-05-27 | $13,84 | +1,17 % | $14,08 | $14,08 | $13,20 | 1,48K |