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 | $4,62 | -3,35 % | $4,77 | $4,78 | $4,62 | 6,27M |
| 2026-09-30 | $4,78 | +1,92 % | $4,68 | $4,95 | $4,68 | 16,88M |
| 2026-09-29 | $4,69 | -3,50 % | $4,86 | $4,89 | $4,67 | 17,56M |
| 2026-09-28 | $4,86 | +0,21 % | $4,84 | $4,88 | $4,80 | 11,67M |
| 2026-09-25 | $4,85 | -0,61 % | $4,89 | $4,93 | $4,84 | 16,88M |
| 2026-09-24 | $4,88 | +0,62 % | $4,85 | $4,89 | $4,80 | 6,26M |
| 2026-09-23 | $4,85 | -3,19 % | $5,01 | $5,02 | $4,84 | 10,84M |
| 2026-09-22 | $5,01 | +0,20 % | $5,02 | $5,05 | $5,00 | 10,49M |
| 2026-09-21 | $5,00 | -0,20 % | $5,03 | $5,07 | $4,99 | 4,56M |
| 2026-09-18 | $5,01 | -1,18 % | $5,04 | $5,06 | $4,98 | 6,46M |
| 2026-09-17 | $5,07 | +0,40 % | $5,10 | $5,10 | $5,04 | 2,72M |
| 2026-09-16 | $5,05 | -0,20 % | $5,06 | $5,09 | $5,02 | 4,01M |
| 2026-09-15 | $5,06 | -1,36 % | $5,11 | $5,15 | $5,03 | 4,05M |
| 2026-09-14 | $5,13 | +0,20 % | $5,12 | $5,16 | $5,10 | 3,80M |
| 2026-09-11 | $5,12 | 0,00 % | $5,17 | $5,18 | $5,11 | 1,85M |
| 2026-09-10 | $5,12 | -0,97 % | $5,11 | $5,17 | $5,10 | 2,45M |
| 2026-09-09 | $5,17 | -0,19 % | $5,16 | $5,23 | $5,13 | 5,50M |
| 2026-09-08 | $5,18 | +0,58 % | $5,10 | $5,20 | $5,08 | 5,29M |
| 2026-09-04 | $5,15 | +0,59 % | $5,09 | $5,17 | $5,09 | 5,20M |
| 2026-09-03 | $5,12 | +0,39 % | $5,11 | $5,15 | $5,10 | 3,23M |
| 2026-09-02 | $5,10 | +0,20 % | $5,10 | $5,19 | $5,09 | 2,98M |
| 2026-09-01 | $5,09 | +0,20 % | $5,05 | $5,10 | $5,05 | 2,61M |
| 2026-08-31 | $5,08 | +0,20 % | $5,05 | $5,11 | $4,99 | 3,56M |
| 2026-08-28 | $5,07 | -1,93 % | $5,15 | $5,19 | $5,05 | 4,77M |
| 2026-08-27 | $5,17 | -0,39 % | $5,16 | $5,22 | $5,14 | 3,58M |
| 2026-08-26 | $5,19 | -0,19 % | $5,19 | $5,23 | $5,18 | 4,60M |
| 2026-08-25 | $5,20 | 0,00 % | $5,25 | $5,26 | $5,13 | 8,91M |
| 2026-08-24 | $5,20 | -0,19 % | $5,18 | $5,28 | $5,17 | 18,14M |
| 2026-08-21 | $5,21 | +9,22 % | $5,20 | $5,45 | $5,09 | 18,07M |
| 2026-08-20 | $4,77 | -4,22 % | $4,92 | $4,96 | $4,74 | 1,27M |
| 2026-08-19 | $4,98 | +2,89 % | $4,83 | $5,18 | $4,83 | 3,43M |
| 2026-08-18 | $4,84 | +2,76 % | $4,79 | $4,85 | $4,65 | 1,45M |
| 2026-08-17 | $4,71 | +0,86 % | $4,66 | $4,80 | $4,63 | 1,39M |
| 2026-08-14 | $4,67 | +1,97 % | $4,60 | $4,71 | $4,55 | 1,44M |
| 2026-08-13 | $4,58 | -0,22 % | $4,56 | $4,65 | $4,51 | 1,39M |
| 2026-08-12 | $4,59 | -1,71 % | $4,59 | $4,64 | $4,42 | 1,40M |
| 2026-08-11 | $4,67 | +1,74 % | $4,60 | $4,72 | $4,60 | 1,05M |
| 2026-08-10 | $4,59 | -0,86 % | $4,59 | $4,67 | $4,55 | 969,20K |
| 2026-08-07 | $4,63 | +1,98 % | $4,57 | $4,65 | $4,53 | 796,10K |
| 2026-08-06 | $4,54 | -1,73 % | $4,57 | $4,64 | $4,45 | 1,27M |
| 2026-08-05 | $4,62 | +4,52 % | $4,46 | $4,69 | $4,45 | 1,70M |
| 2026-08-04 | $4,42 | +1,38 % | $4,38 | $4,50 | $4,38 | 958,70K |
| 2026-08-03 | $4,36 | +0,46 % | $4,34 | $4,43 | $4,31 | 1,42M |
| 2026-07-31 | $4,34 | -1,59 % | $4,40 | $4,45 | $4,27 | 1,17M |
| 2026-07-30 | $4,41 | +2,80 % | $4,30 | $4,42 | $4,26 | 786,20K |
| 2026-07-29 | $4,29 | -2,72 % | $4,41 | $4,43 | $4,27 | 2,08M |
| 2026-07-28 | $4,41 | 0,00 % | $4,50 | $4,50 | $4,38 | 633,50K |
| 2026-07-27 | $4,41 | +0,68 % | $4,41 | $4,53 | $4,40 | 977,70K |
| 2026-07-24 | $4,38 | -2,01 % | $4,46 | $4,51 | $4,37 | 876,90K |
| 2026-07-23 | $4,47 | +3,23 % | $4,28 | $4,48 | $4,25 | 1,48M |
| 2026-07-22 | $4,33 | -4,20 % | $4,51 | $4,52 | $4,31 | 1,43M |
| 2026-07-21 | $4,52 | +2,49 % | $4,42 | $4,54 | $4,41 | 2,22M |
| 2026-07-20 | $4,41 | -3,29 % | $4,55 | $4,61 | $4,38 | 1,82M |
| 2026-07-17 | $4,56 | -3,80 % | $4,72 | $4,82 | $4,55 | 1,60M |
| 2026-07-16 | $4,74 | +3,95 % | $4,74 | $4,84 | $4,63 | 2,90M |
| 2026-07-15 | $4,56 | -1,08 % | $4,59 | $4,62 | $4,46 | 1,51M |
| 2026-07-14 | $4,61 | -1,28 % | $4,65 | $4,67 | $4,52 | 1,69M |
| 2026-07-13 | $4,67 | -2,71 % | $4,79 | $4,85 | $4,66 | 1,35M |
| 2026-07-10 | $4,80 | -6,61 % | $5,14 | $5,20 | $4,63 | 2,95M |
| 2026-07-09 | $5,14 | -1,53 % | $5,22 | $5,38 | $5,13 | 2,93M |
| 2026-07-08 | $5,22 | +0,77 % | $5,08 | $5,24 | $5,02 | 3,07M |
| 2026-07-07 | $5,18 | +4,23 % | $4,98 | $5,34 | $4,97 | 5,09M |
| 2026-07-06 | $4,97 | +2,05 % | $4,88 | $4,98 | $4,75 | 2,81M |
| 2026-07-02 | $4,87 | +2,96 % | $4,77 | $4,96 | $4,75 | 2,60M |
| 2026-07-01 | $4,73 | -1,46 % | $4,82 | $4,89 | $4,63 | 2,99M |
| 2026-06-30 | $4,80 | +2,56 % | $4,70 | $4,87 | $4,67 | 3,37M |
| 2026-06-29 | $4,68 | +2,18 % | $4,62 | $4,69 | $4,57 | 2,50M |
| 2026-06-26 | $4,58 | +3,85 % | $4,42 | $4,63 | $4,40 | 6,80M |
| 2026-06-25 | $4,41 | -1,12 % | $4,46 | $4,50 | $4,32 | 2,77M |
| 2026-06-24 | $4,46 | +0,22 % | $4,46 | $4,52 | $4,36 | 2,91M |
| 2026-06-23 | $4,45 | -1,55 % | $4,48 | $4,58 | $4,39 | 3,49M |
| 2026-06-22 | $4,52 | -0,66 % | $4,60 | $4,79 | $4,47 | 5,30M |
| 2026-06-18 | $4,55 | +2,71 % | $4,49 | $4,65 | $4,46 | 5,05M |
| 2026-06-17 | $4,43 | +0,91 % | $4,40 | $4,52 | $4,36 | 2,03M |
| 2026-06-16 | $4,39 | +1,62 % | $4,35 | $4,39 | $4,29 | 1,10M |
| 2026-06-15 | $4,32 | +1,41 % | $4,28 | $4,37 | $4,26 | 1,10M |
| 2026-06-12 | $4,26 | -0,70 % | $4,27 | $4,33 | $4,25 | 1,01M |
| 2026-06-11 | $4,29 | +4,13 % | $4,12 | $4,30 | $4,06 | 1,90M |
| 2026-06-10 | $4,12 | -3,06 % | $4,24 | $4,27 | $4,09 | 1,97M |
| 2026-06-09 | $4,25 | +0,24 % | $4,29 | $4,36 | $4,18 | 1,07M |
| 2026-06-08 | $4,24 | -0,24 % | $4,28 | $4,30 | $4,21 | 747,50K |
| 2026-06-05 | $4,25 | -2,30 % | $4,34 | $4,36 | $4,21 | 1,12M |
| 2026-06-04 | $4,35 | 0,00 % | $4,35 | $4,41 | $4,20 | 732,10K |
| 2026-06-03 | $4,35 | +2,11 % | $4,28 | $4,36 | $4,21 | 1,73M |
| 2026-06-02 | $4,26 | -4,91 % | $4,44 | $4,47 | $4,19 | 1,75M |
| 2026-06-01 | $4,48 | -1,75 % | $4,54 | $4,56 | $4,40 | 841,40K |
| 2026-05-29 | $4,56 | -0,87 % | $4,61 | $4,70 | $4,53 | 2,38M |
| 2026-05-28 | $4,60 | -0,86 % | $4,62 | $4,64 | $4,51 | 1,03M |
| 2026-05-27 | $4,64 | 0,00 % | $4,69 | $4,79 | $4,61 | 3,67M |
| 2026-05-26 | $4,64 | +6,67 % | $4,36 | $4,64 | $4,34 | 2,33M |