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 | $4,36 | +1,16 % | $4,30 | $4,36 | $4,25 | 254,30K |
| 2026-09-30 | $4,31 | -0,46 % | $4,34 | $4,38 | $4,30 | 126,40K |
| 2026-09-29 | $4,33 | +0,70 % | $4,29 | $4,34 | $4,28 | 155,10K |
| 2026-09-28 | $4,30 | +0,70 % | $4,34 | $4,34 | $4,26 | 144,20K |
| 2026-09-25 | $4,27 | -0,93 % | $4,30 | $4,43 | $4,27 | 96,60K |
| 2026-09-24 | $4,31 | -0,23 % | $4,32 | $4,34 | $4,26 | 156,30K |
| 2026-09-23 | $4,32 | -0,46 % | $4,34 | $4,39 | $4,23 | 215,30K |
| 2026-09-22 | $4,34 | -0,46 % | $4,38 | $4,42 | $4,30 | 400,00K |
| 2026-09-21 | $4,36 | -3,33 % | $4,50 | $4,50 | $4,35 | 171,70K |
| 2026-09-18 | $4,51 | -0,44 % | $4,53 | $4,53 | $4,39 | 494,30K |
| 2026-09-17 | $4,53 | -0,22 % | $4,56 | $4,57 | $4,52 | 132,10K |
| 2026-09-16 | $4,54 | -0,44 % | $4,57 | $4,61 | $4,52 | 175,10K |
| 2026-09-15 | $4,56 | +1,79 % | $4,56 | $4,60 | $4,47 | 146,80K |
| 2026-09-14 | $4,48 | -1,97 % | $4,56 | $4,61 | $4,47 | 151,40K |
| 2026-09-11 | $4,57 | 0,00 % | $4,61 | $4,61 | $4,55 | 187,80K |
| 2026-09-10 | $4,57 | +0,22 % | $4,55 | $4,60 | $4,55 | 177,80K |
| 2026-09-09 | $4,56 | 0,00 % | $4,53 | $4,60 | $4,53 | 139,40K |
| 2026-09-08 | $4,56 | +0,44 % | $4,55 | $4,59 | $4,51 | 167,20K |
| 2026-09-04 | $4,54 | +0,67 % | $4,51 | $4,55 | $4,50 | 132,80K |
| 2026-09-03 | $4,51 | -2,59 % | $4,61 | $4,67 | $4,49 | 201,60K |
| 2026-09-02 | $4,63 | +2,43 % | $4,54 | $4,65 | $4,54 | 192,40K |
| 2026-09-01 | $4,52 | +1,80 % | $4,41 | $4,56 | $4,39 | 247,10K |
| 2026-08-31 | $4,44 | -0,67 % | $4,49 | $4,51 | $4,38 | 197,20K |
| 2026-08-28 | $4,47 | -0,45 % | $4,51 | $4,51 | $4,47 | 110,40K |
| 2026-08-27 | $4,49 | 0,00 % | $4,48 | $4,51 | $4,46 | 62,70K |
| 2026-08-26 | $4,49 | -0,22 % | $4,50 | $4,52 | $4,47 | 112,80K |
| 2026-08-25 | $4,50 | -0,22 % | $4,51 | $4,55 | $4,50 | 94,00K |
| 2026-08-24 | $4,51 | 0,00 % | $4,50 | $4,57 | $4,48 | 215,80K |
| 2026-08-21 | $4,51 | 0,00 % | $4,52 | $4,56 | $4,47 | 216,50K |
| 2026-08-20 | $4,51 | -0,88 % | $4,52 | $4,55 | $4,50 | 129,10K |
| 2026-08-19 | $4,55 | -2,57 % | $4,69 | $4,72 | $4,54 | 202,60K |
| 2026-08-18 | $4,67 | -0,21 % | $4,66 | $4,75 | $4,60 | 283,70K |
| 2026-08-17 | $4,68 | +1,96 % | $4,57 | $4,69 | $4,51 | 315,70K |
| 2026-08-14 | $4,59 | -0,22 % | $4,60 | $4,64 | $4,51 | 262,00K |
| 2026-08-13 | $4,60 | -1,29 % | $4,66 | $4,69 | $4,57 | 173,20K |
| 2026-08-12 | $4,66 | +0,87 % | $4,62 | $4,69 | $4,59 | 356,60K |
| 2026-08-11 | $4,62 | -3,14 % | $4,75 | $4,80 | $4,58 | 458,30K |
| 2026-08-10 | $4,77 | -1,04 % | $4,83 | $4,88 | $4,71 | 386,50K |
| 2026-08-07 | $4,82 | +3,21 % | $4,72 | $4,83 | $4,63 | 275,50K |
| 2026-08-06 | $4,67 | +2,86 % | $4,55 | $4,83 | $4,55 | 404,10K |
| 2026-08-05 | $4,54 | -1,52 % | $4,98 | $4,99 | $4,50 | 681,10K |
| 2026-08-04 | $4,61 | -0,43 % | $4,62 | $4,73 | $4,57 | 212,60K |
| 2026-08-03 | $4,63 | +4,51 % | $4,44 | $4,65 | $4,44 | 248,60K |
| 2026-07-31 | $4,43 | +0,45 % | $4,45 | $4,47 | $4,37 | 132,10K |
| 2026-07-30 | $4,41 | -2,43 % | $4,51 | $4,52 | $4,41 | 157,80K |
| 2026-07-29 | $4,52 | -2,38 % | $4,64 | $4,71 | $4,48 | 256,60K |
| 2026-07-28 | $4,63 | 0,00 % | $4,66 | $4,72 | $4,62 | 164,00K |
| 2026-07-27 | $4,63 | -0,64 % | $4,67 | $4,73 | $4,58 | 222,10K |
| 2026-07-24 | $4,66 | +0,87 % | $4,65 | $4,69 | $4,62 | 183,10K |
| 2026-07-23 | $4,62 | +1,09 % | $4,52 | $4,65 | $4,52 | 115,80K |
| 2026-07-22 | $4,57 | -0,65 % | $4,59 | $4,64 | $4,54 | 195,30K |
| 2026-07-21 | $4,60 | +1,32 % | $4,54 | $4,83 | $4,54 | 323,60K |
| 2026-07-20 | $4,54 | 0,00 % | $4,53 | $4,56 | $4,47 | 240,80K |
| 2026-07-17 | $4,54 | +1,57 % | $4,44 | $4,55 | $4,44 | 292,90K |
| 2026-07-16 | $4,47 | +0,45 % | $4,45 | $4,50 | $4,42 | 196,80K |
| 2026-07-15 | $4,45 | +1,83 % | $4,39 | $4,45 | $4,37 | 131,50K |
| 2026-07-14 | $4,37 | -0,91 % | $4,53 | $4,53 | $4,37 | 135,70K |
| 2026-07-13 | $4,41 | -0,23 % | $4,42 | $4,44 | $4,37 | 112,80K |
| 2026-07-10 | $4,42 | +0,91 % | $4,33 | $4,45 | $4,29 | 515,90K |
| 2026-07-09 | $4,38 | -1,79 % | $4,44 | $4,51 | $4,32 | 694,60K |
| 2026-07-08 | $4,46 | +0,22 % | $4,45 | $4,57 | $4,42 | 154,90K |
| 2026-07-07 | $4,45 | -1,11 % | $4,53 | $4,56 | $4,38 | 293,80K |
| 2026-07-06 | $4,50 | -0,88 % | $4,53 | $4,55 | $4,48 | 214,90K |
| 2026-07-02 | $4,54 | -3,40 % | $4,70 | $4,76 | $4,54 | 183,20K |
| 2026-07-01 | $4,70 | +0,86 % | $4,67 | $4,75 | $4,63 | 184,60K |
| 2026-06-30 | $4,66 | 0,00 % | $4,66 | $4,71 | $4,63 | 221,10K |
| 2026-06-29 | $4,66 | -0,64 % | $4,69 | $4,72 | $4,62 | 334,10K |
| 2026-06-26 | $4,69 | -0,21 % | $4,71 | $4,77 | $4,66 | 786,70K |
| 2026-06-25 | $4,70 | 0,00 % | $4,70 | $4,75 | $4,69 | 129,70K |
| 2026-06-24 | $4,70 | -1,88 % | $4,78 | $4,85 | $4,69 | 186,10K |
| 2026-06-23 | $4,79 | +1,05 % | $4,74 | $4,92 | $4,73 | 298,80K |
| 2026-06-22 | $4,74 | -2,47 % | $4,85 | $4,87 | $4,74 | 172,20K |
| 2026-06-18 | $4,86 | +3,18 % | $4,75 | $4,87 | $4,73 | 256,40K |
| 2026-06-17 | $4,71 | +0,64 % | $4,67 | $4,74 | $4,64 | 239,00K |
| 2026-06-16 | $4,68 | -0,43 % | $4,71 | $4,84 | $4,68 | 491,00K |
| 2026-06-15 | $4,70 | +0,43 % | $4,70 | $4,71 | $4,64 | 199,20K |
| 2026-06-12 | $4,68 | +0,43 % | $4,67 | $4,70 | $4,64 | 222,60K |
| 2026-06-11 | $4,66 | 0,00 % | $4,71 | $4,74 | $4,63 | 210,60K |
| 2026-06-10 | $4,66 | -1,48 % | $4,74 | $4,81 | $4,66 | 211,80K |
| 2026-06-09 | $4,73 | +1,94 % | $4,65 | $4,77 | $4,65 | 342,00K |
| 2026-06-08 | $4,64 | +0,43 % | $4,62 | $4,73 | $4,62 | 219,00K |
| 2026-06-05 | $4,62 | -1,70 % | $4,69 | $4,72 | $4,58 | 293,90K |
| 2026-06-04 | $4,70 | +1,29 % | $4,65 | $4,75 | $4,62 | 227,90K |
| 2026-06-03 | $4,64 | -1,90 % | $4,75 | $4,75 | $4,62 | 234,00K |
| 2026-06-02 | $4,73 | +2,16 % | $4,61 | $4,78 | $4,60 | 250,60K |
| 2026-06-01 | $4,63 | -0,43 % | $4,62 | $4,69 | $4,59 | 180,20K |
| 2026-05-29 | $4,65 | -1,06 % | $4,69 | $4,69 | $4,62 | 238,10K |
| 2026-05-28 | $4,70 | +0,64 % | $4,66 | $4,76 | $4,64 | 142,10K |
| 2026-05-27 | $4,67 | +0,43 % | $4,65 | $4,73 | $4,64 | 180,80K |
| 2026-05-26 | $4,65 | -0,21 % | $4,66 | $4,69 | $4,58 | 196,50K |