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 | $0,96 | -1,44 % | $0,96 | $0,98 | $0,92 | 72,50K |
| 2026-09-30 | $0,97 | -2,41 % | $0,98 | $1,01 | $0,96 | 97,00K |
| 2026-09-29 | $0,99 | -12,42 % | $1,18 | $1,18 | $0,96 | 781,70K |
| 2026-09-28 | $1,13 | -15,30 % | $1,33 | $1,37 | $1,11 | 320,20K |
| 2026-09-25 | $1,34 | -14,10 % | $1,57 | $1,57 | $1,33 | 315,40K |
| 2026-09-24 | $1,56 | -9,83 % | $1,69 | $1,75 | $1,55 | 548,30K |
| 2026-09-23 | $1,73 | 0,00 % | $1,63 | $1,92 | $1,61 | 841,40K |
| 2026-09-22 | $1,73 | +3,59 % | $1,68 | $1,89 | $1,68 | 1,53M |
| 2026-09-21 | $1,67 | -7,73 % | $1,67 | $2,40 | $1,62 | 6,34M |
| 2026-09-18 | $1,81 | +50,83 % | $1,40 | $2,39 | $1,37 | 59,35M |
| 2026-09-17 | $1,20 | +1,69 % | $1,12 | $1,35 | $1,04 | 4,54M |
| 2026-09-16 | $1,18 | +75,33 % | $2,31 | $2,35 | $1,05 | 107,57M |
| 2026-09-15 | $0,67 | -9,30 % | $0,72 | $0,73 | $0,67 | 162,50K |
| 2026-09-14 | $0,74 | -4,75 % | $0,75 | $0,80 | $0,74 | 280,70K |
| 2026-09-11 | $0,78 | +1,17 % | $0,73 | $0,81 | $0,73 | 384,50K |
| 2026-09-10 | $0,77 | +0,52 % | $0,74 | $0,81 | $0,73 | 928,10K |
| 2026-09-09 | $0,77 | +12,65 % | $0,66 | $1,07 | $0,60 | 30,73M |
| 2026-09-08 | $0,68 | -10,53 % | $0,69 | $0,77 | $0,65 | 719,90K |
| 2026-09-04 | $0,76 | +11,76 % | $0,73 | $1,04 | $0,63 | 29,05M |
| 2026-09-03 | $0,68 | -9,33 % | $0,75 | $0,75 | $0,67 | 155,00K |
| 2026-09-02 | $0,75 | -0,66 % | $0,73 | $0,77 | $0,73 | 81,50K |
| 2026-09-01 | $0,75 | -16,02 % | $0,88 | $0,88 | $0,70 | 310,20K |
| 2026-08-31 | $0,90 | -0,66 % | $0,88 | $0,94 | $0,87 | 102,30K |
| 2026-08-28 | $0,90 | -4,64 % | $0,95 | $1,01 | $0,88 | 113,00K |
| 2026-08-27 | $0,95 | -6,04 % | $1,02 | $1,02 | $0,94 | 155,50K |
| 2026-08-26 | $1,01 | -0,98 % | $1,01 | $1,08 | $0,98 | 233,30K |
| 2026-08-25 | $1,02 | +15,65 % | $0,87 | $1,05 | $0,86 | 444,90K |
| 2026-08-24 | $0,88 | -7,35 % | $0,89 | $0,95 | $0,80 | 381,60K |
| 2026-08-21 | $0,95 | -13,45 % | $1,05 | $1,09 | $0,94 | 399,20K |
| 2026-08-20 | $1,10 | -32,93 % | $1,65 | $2,66 | $0,75 | 5,98M |
| 2026-08-19 | $1,64 | -15,46 % | $1,90 | $1,90 | $1,35 | 765,40K |
| 2026-08-18 | $1,94 | -40,67 % | $2,68 | $2,68 | $1,92 | 987,50K |
| 2026-08-17 | $3,27 | -66,70 % | $9,82 | $9,97 | $1,90 | 2,06M |
| 2026-08-14 | $9,82 | -6,48 % | $10,55 | $10,96 | $9,34 | 1,22M |
| 2026-08-13 | $10,50 | +4,79 % | $10,57 | $11,50 | $9,51 | 1,81M |
| 2026-08-12 | $10,02 | +8,09 % | $9,26 | $12,25 | $9,25 | 4,13M |
| 2026-08-11 | $9,27 | -0,32 % | $9,46 | $10,12 | $8,77 | 746,10K |
| 2026-08-10 | $9,30 | +1,09 % | $8,81 | $11,49 | $8,66 | 1,83M |
| 2026-08-07 | $9,20 | -8,46 % | $10,90 | $11,52 | $8,06 | 1,31M |
| 2026-08-06 | $10,05 | +47,79 % | $6,79 | $10,35 | $6,70 | 2,32M |
| 2026-08-05 | $6,80 | +19,72 % | $5,46 | $6,95 | $5,16 | 1,59M |
| 2026-08-04 | $5,68 | +14,52 % | $5,07 | $6,00 | $3,60 | 1,78M |
| 2026-08-03 | $4,96 | +12,73 % | $4,18 | $5,20 | $4,00 | 893,20K |
| 2026-07-31 | $4,40 | +29,79 % | $3,33 | $6,00 | $3,28 | 896,20K |
| 2026-07-30 | $3,39 | +24,63 % | $2,96 | $3,49 | $2,85 | 1,04M |
| 2026-07-29 | $2,72 | +2,64 % | $2,60 | $2,79 | $2,38 | 549,50K |
| 2026-07-28 | $2,65 | -10,77 % | $2,88 | $2,99 | $2,65 | 12,30K |
| 2026-07-27 | $2,97 | -8,90 % | $3,23 | $3,23 | $2,90 | 10,60K |
| 2026-07-24 | $3,26 | -6,86 % | $3,42 | $3,50 | $3,17 | 12,00K |
| 2026-07-23 | $3,50 | +7,03 % | $3,22 | $3,50 | $3,12 | 23,50K |
| 2026-07-22 | $3,27 | -0,30 % | $3,22 | $3,40 | $3,22 | 32,80K |
| 2026-07-21 | $3,28 | +3,14 % | $3,11 | $3,28 | $3,03 | 16,10K |
| 2026-07-20 | $3,18 | +8,16 % | $2,76 | $3,19 | $2,76 | 157,30K |
| 2026-07-17 | $2,94 | 0,00 % | $2,85 | $2,95 | $2,76 | 6,30K |
| 2026-07-16 | $2,94 | -2,33 % | $3,02 | $3,08 | $2,78 | 21,20K |
| 2026-07-15 | $3,01 | +12,31 % | $2,68 | $3,05 | $2,53 | 377,90K |
| 2026-07-14 | $2,68 | -2,55 % | $2,75 | $2,80 | $2,41 | 82,00K |
| 2026-07-13 | $2,75 | -2,14 % | $2,70 | $2,79 | $2,69 | 13,40K |
| 2026-07-10 | $2,81 | +1,08 % | $2,70 | $2,99 | $2,59 | 22,80K |
| 2026-07-09 | $2,78 | -2,46 % | $2,73 | $2,88 | $2,66 | 47,10K |
| 2026-07-08 | $2,85 | +25,00 % | $2,26 | $2,89 | $2,06 | 404,60K |
| 2026-07-07 | $2,28 | +14,57 % | $1,97 | $2,28 | $1,87 | 180,00K |
| 2026-07-06 | $1,99 | +11,80 % | $1,80 | $2,00 | $1,59 | 219,00K |
| 2026-07-02 | $1,78 | +4,71 % | $1,64 | $1,82 | $1,64 | 47,70K |
| 2026-07-01 | $1,70 | -0,58 % | $1,57 | $1,70 | $1,56 | 8,90K |
| 2026-06-30 | $1,71 | -0,58 % | $1,55 | $1,71 | $1,55 | 8,30K |
| 2026-06-29 | $1,72 | +7,50 % | $1,65 | $1,81 | $1,53 | 23,20K |
| 2026-06-26 | $1,60 | -2,44 % | $1,53 | $1,63 | $1,53 | 29,40K |
| 2026-06-25 | $1,64 | -7,34 % | $1,72 | $1,72 | $1,46 | 72,10K |
| 2026-06-24 | $1,77 | +2,91 % | $1,65 | $1,80 | $1,62 | 33,70K |
| 2026-06-23 | $1,72 | -3,37 % | $1,57 | $1,78 | $1,57 | 54,10K |
| 2026-06-22 | $1,78 | +11,95 % | $1,67 | $2,39 | $1,53 | 867,70K |
| 2026-06-18 | $1,59 | +7,43 % | $1,45 | $1,59 | $1,35 | 250,90K |
| 2026-06-17 | $1,48 | -2,63 % | $1,46 | $1,57 | $1,42 | 46,30K |
| 2026-06-16 | $1,52 | -12,14 % | $1,76 | $1,76 | $1,52 | 36,30K |
| 2026-06-15 | $1,73 | +1,76 % | $1,71 | $1,75 | $1,64 | 29,60K |
| 2026-06-12 | $1,70 | -9,09 % | $1,76 | $1,96 | $1,64 | 63,40K |
| 2026-06-11 | $1,87 | +3,89 % | $1,64 | $2,08 | $1,52 | 210,20K |
| 2026-06-10 | $1,80 | -25,62 % | $1,74 | $2,30 | $1,52 | 368,30K |
| 2026-06-09 | $2,42 | -4,72 % | $2,43 | $4,43 | $2,32 | 12,44M |
| 2026-06-08 | $2,54 | +4,53 % | $2,53 | $2,54 | $2,53 | 6,38M |
| 2026-06-05 | $2,43 | -11,96 % | $2,53 | $2,53 | $2,43 | 700 |
| 2026-06-04 | $2,76 | +5,75 % | $2,61 | $2,76 | $2,50 | 5,60K |
| 2026-06-03 | $2,61 | -9,06 % | $2,70 | $2,73 | $2,61 | 3,10K |
| 2026-06-02 | $2,87 | 0,00 % | $2,87 | $2,87 | $2,87 | 0 |
| 2026-06-01 | $2,87 | +1,06 % | $2,88 | $2,93 | $2,75 | 3,30K |
| 2026-05-29 | $2,84 | -0,35 % | $3,12 | $3,12 | $2,78 | 5,90K |
| 2026-05-28 | $2,85 | +6,74 % | $2,68 | $3,12 | $2,68 | 8,30K |
| 2026-05-27 | $2,67 | -6,32 % | $2,80 | $2,80 | $2,67 | 1,80K |
| 2026-05-26 | $2,85 | -4,36 % | $2,91 | $3,08 | $2,80 | 11,70K |