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 | $4,40 | +1,38 % | $4,35 | $4,45 | $4,26 | 2,12M |
| 2026-09-30 | $4,34 | +2,84 % | $4,27 | $4,44 | $4,07 | 1,64M |
| 2026-09-29 | $4,22 | -6,01 % | $4,42 | $4,46 | $4,21 | 2,04M |
| 2026-09-28 | $4,49 | -2,50 % | $4,65 | $4,66 | $4,45 | 1,20M |
| 2026-09-25 | $4,61 | +1,43 % | $4,49 | $4,79 | $4,45 | 598,20K |
| 2026-09-24 | $4,54 | -2,16 % | $4,70 | $4,72 | $4,53 | 894,40K |
| 2026-09-23 | $4,64 | -1,69 % | $4,75 | $4,75 | $4,51 | 892,60K |
| 2026-09-22 | $4,72 | -4,84 % | $4,88 | $4,95 | $4,70 | 1,15M |
| 2026-09-21 | $4,96 | -4,06 % | $5,09 | $5,09 | $4,80 | 1,71M |
| 2026-09-18 | $5,17 | +2,17 % | $5,01 | $5,24 | $4,98 | 1,77M |
| 2026-09-17 | $5,06 | +4,55 % | $4,83 | $5,07 | $4,69 | 1,79M |
| 2026-09-16 | $4,84 | -0,21 % | $4,81 | $4,99 | $4,64 | 1,76M |
| 2026-09-15 | $4,85 | -0,61 % | $4,88 | $4,95 | $4,77 | 1,28M |
| 2026-09-14 | $4,88 | -6,33 % | $5,17 | $5,18 | $4,78 | 1,54M |
| 2026-09-11 | $5,21 | +0,39 % | $5,25 | $5,40 | $5,18 | 751,00K |
| 2026-09-10 | $5,19 | -5,29 % | $5,55 | $5,55 | $5,14 | 750,10K |
| 2026-09-09 | $5,48 | +1,11 % | $5,48 | $5,68 | $5,33 | 869,20K |
| 2026-09-08 | $5,42 | +5,24 % | $5,23 | $5,53 | $5,23 | 1,11M |
| 2026-09-04 | $5,15 | +0,59 % | $5,10 | $5,21 | $5,00 | 752,30K |
| 2026-09-03 | $5,12 | +1,39 % | $5,05 | $5,18 | $4,97 | 794,60K |
| 2026-09-02 | $5,05 | +1,20 % | $4,96 | $5,13 | $4,67 | 1,53M |
| 2026-09-01 | $4,99 | -2,16 % | $5,12 | $5,30 | $4,95 | 1,28M |
| 2026-08-31 | $5,10 | +2,20 % | $5,11 | $5,27 | $4,98 | 872,90K |
| 2026-08-28 | $4,99 | -5,13 % | $5,28 | $5,29 | $4,97 | 1,42M |
| 2026-08-27 | $5,26 | +13,85 % | $4,78 | $5,39 | $4,76 | 1,92M |
| 2026-08-26 | $4,62 | -1,07 % | $4,60 | $4,72 | $4,50 | 1,27M |
| 2026-08-25 | $4,67 | -3,11 % | $4,75 | $4,94 | $4,59 | 1,27M |
| 2026-08-24 | $4,82 | -0,21 % | $4,75 | $4,91 | $4,61 | 2,19M |
| 2026-08-21 | $4,83 | +8,78 % | $4,45 | $4,84 | $4,32 | 2,43M |
| 2026-08-20 | $4,44 | -5,53 % | $4,66 | $4,68 | $4,24 | 1,96M |
| 2026-08-19 | $4,70 | -7,66 % | $5,15 | $5,16 | $4,68 | 1,16M |
| 2026-08-18 | $5,09 | -3,60 % | $5,34 | $5,39 | $5,03 | 995,70K |
| 2026-08-17 | $5,28 | -1,68 % | $5,36 | $5,49 | $5,07 | 1,91M |
| 2026-08-14 | $5,37 | +2,09 % | $5,26 | $5,55 | $5,19 | 1,67M |
| 2026-08-13 | $5,26 | +2,33 % | $5,58 | $5,59 | $5,11 | 2,02M |
| 2026-08-12 | $5,14 | -2,47 % | $5,24 | $5,49 | $5,09 | 1,34M |
| 2026-08-11 | $5,27 | +3,33 % | $5,02 | $5,57 | $5,00 | 2,16M |
| 2026-08-10 | $5,10 | +18,06 % | $4,38 | $5,22 | $4,38 | 3,96M |
| 2026-08-07 | $4,32 | -3,25 % | $4,51 | $4,74 | $4,23 | 1,48M |
| 2026-08-06 | $4,47 | -0,89 % | $3,59 | $4,61 | $3,51 | 4,02M |
| 2026-08-05 | $4,51 | +6,50 % | $4,27 | $4,55 | $4,16 | 3,98M |
| 2026-08-04 | $4,23 | +2,92 % | $4,05 | $4,28 | $4,00 | 2,16M |
| 2026-08-03 | $4,11 | +1,73 % | $3,93 | $4,15 | $3,83 | 912,20K |
| 2026-07-31 | $4,04 | +8,89 % | $3,77 | $4,05 | $3,65 | 1,23M |
| 2026-07-30 | $3,71 | +2,77 % | $3,63 | $3,83 | $3,63 | 1,52M |
| 2026-07-29 | $3,61 | -2,70 % | $3,86 | $3,94 | $3,55 | 1,89M |
| 2026-07-28 | $3,71 | -7,48 % | $3,97 | $3,97 | $3,66 | 1,96M |
| 2026-07-27 | $4,01 | -5,87 % | $4,09 | $4,27 | $3,93 | 2,24M |
| 2026-07-24 | $4,26 | -6,37 % | $4,53 | $4,55 | $4,22 | 1,42M |
| 2026-07-23 | $4,55 | -10,08 % | $5,22 | $5,25 | $4,47 | 2,04M |
| 2026-07-22 | $5,06 | +3,90 % | $4,94 | $5,17 | $4,92 | 1,03M |
| 2026-07-21 | $4,87 | +2,10 % | $4,77 | $4,96 | $4,72 | 925,80K |
| 2026-07-20 | $4,77 | -0,63 % | $4,82 | $4,93 | $4,73 | 1,01M |
| 2026-07-17 | $4,80 | 0,00 % | $4,83 | $4,88 | $4,62 | 1,14M |
| 2026-07-16 | $4,80 | -4,00 % | $4,93 | $4,95 | $4,66 | 1,18M |
| 2026-07-15 | $5,00 | -6,37 % | $5,29 | $5,38 | $4,73 | 1,86M |
| 2026-07-14 | $5,34 | +2,69 % | $5,30 | $5,50 | $5,22 | 1,39M |
| 2026-07-13 | $5,20 | +5,69 % | $4,99 | $5,26 | $4,99 | 2,16M |
| 2026-07-10 | $4,92 | +0,41 % | $4,96 | $4,97 | $4,81 | 915,80K |
| 2026-07-09 | $4,90 | -3,54 % | $5,12 | $5,12 | $4,84 | 1,26M |
| 2026-07-08 | $5,08 | +7,86 % | $4,88 | $5,20 | $4,86 | 1,53M |
| 2026-07-07 | $4,71 | +0,43 % | $4,69 | $4,89 | $4,59 | 1,53M |
| 2026-07-06 | $4,69 | -8,93 % | $5,05 | $5,28 | $4,66 | 1,36M |
| 2026-07-02 | $5,15 | -6,19 % | $5,50 | $5,55 | $5,11 | 1,07M |
| 2026-07-01 | $5,49 | -5,51 % | $5,81 | $5,86 | $5,43 | 943,40K |
| 2026-06-30 | $5,81 | +0,17 % | $5,80 | $6,00 | $5,62 | 1,16M |
| 2026-06-29 | $5,80 | -0,51 % | $5,77 | $6,03 | $5,66 | 1,32M |
| 2026-06-26 | $5,83 | +1,92 % | $5,64 | $5,84 | $5,57 | 1,62M |
| 2026-06-25 | $5,72 | +6,92 % | $5,40 | $5,80 | $5,37 | 2,16M |
| 2026-06-24 | $5,35 | -11,13 % | $5,88 | $5,90 | $5,14 | 2,32M |
| 2026-06-23 | $6,02 | -1,47 % | $6,06 | $6,12 | $5,86 | 1,39M |
| 2026-06-22 | $6,11 | +0,66 % | $6,03 | $6,16 | $5,80 | 1,13M |
| 2026-06-18 | $6,07 | -5,16 % | $6,42 | $6,43 | $5,76 | 2,16M |
| 2026-06-17 | $6,40 | -2,44 % | $6,55 | $6,80 | $6,39 | 1,47M |
| 2026-06-16 | $6,56 | -6,29 % | $6,88 | $7,21 | $6,54 | 1,23M |
| 2026-06-15 | $7,00 | -7,28 % | $7,29 | $7,43 | $6,95 | 1,51M |
| 2026-06-12 | $7,55 | +6,79 % | $7,00 | $7,63 | $6,93 | 1,18M |
| 2026-06-11 | $7,07 | -4,33 % | $7,50 | $7,68 | $6,98 | 1,46M |
| 2026-06-10 | $7,39 | +7,73 % | $6,92 | $7,49 | $6,85 | 1,22M |
| 2026-06-09 | $6,86 | -5,25 % | $7,13 | $7,21 | $6,65 | 1,54M |
| 2026-06-08 | $7,24 | +4,47 % | $7,25 | $7,34 | $7,12 | 1,13M |
| 2026-06-05 | $6,93 | -14,02 % | $8,03 | $8,05 | $6,84 | 1,53M |
| 2026-06-04 | $8,06 | +10,11 % | $7,12 | $8,15 | $6,94 | 1,48M |
| 2026-06-03 | $7,32 | +0,27 % | $7,36 | $7,57 | $7,24 | 1,34M |
| 2026-06-02 | $7,30 | +8,47 % | $6,89 | $7,45 | $6,82 | 1,46M |
| 2026-06-01 | $6,73 | +10,15 % | $6,13 | $6,88 | $6,11 | 2,06M |
| 2026-05-29 | $6,11 | +0,66 % | $6,01 | $6,24 | $5,91 | 1,32M |
| 2026-05-28 | $6,07 | -9,27 % | $6,77 | $6,77 | $5,98 | 2,47M |
| 2026-05-27 | $6,69 | -7,34 % | $7,14 | $7,14 | $6,68 | 1,41M |
| 2026-05-26 | $7,22 | +0,98 % | $7,11 | $7,47 | $7,02 | 1,39M |