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 | $4,13 | +2,99 % | $4,12 | $4,45 | $3,86 | 13,40K |
| 2026-09-30 | $4,01 | -3,37 % | $4,16 | $4,29 | $3,95 | 35,30K |
| 2026-09-29 | $4,15 | +2,72 % | $4,04 | $4,30 | $3,97 | 29,30K |
| 2026-09-28 | $4,04 | -4,27 % | $4,05 | $4,30 | $3,85 | 47,50K |
| 2026-09-25 | $4,22 | -4,95 % | $4,40 | $4,56 | $4,12 | 33,20K |
| 2026-09-24 | $4,44 | +9,90 % | $4,00 | $4,64 | $4,00 | 47,30K |
| 2026-09-23 | $4,04 | -3,81 % | $4,25 | $4,25 | $3,77 | 60,90K |
| 2026-09-22 | $4,20 | -4,55 % | $4,40 | $4,42 | $4,14 | 40,20K |
| 2026-09-21 | $4,40 | -9,47 % | $4,82 | $4,82 | $4,23 | 43,70K |
| 2026-09-18 | $4,86 | -6,72 % | $5,23 | $5,23 | $4,59 | 86,90K |
| 2026-09-17 | $5,21 | -0,57 % | $5,25 | $5,38 | $5,04 | 21,60K |
| 2026-09-16 | $5,24 | +4,80 % | $5,01 | $5,30 | $5,00 | 29,70K |
| 2026-09-15 | $5,00 | 0,00 % | $5,02 | $5,18 | $4,80 | 29,00K |
| 2026-09-14 | $5,00 | +2,04 % | $4,94 | $5,18 | $4,87 | 46,50K |
| 2026-09-11 | $4,90 | -18,33 % | $6,06 | $6,11 | $4,80 | 108,50K |
| 2026-09-10 | $6,00 | +1,18 % | $5,94 | $6,22 | $5,90 | 17,20K |
| 2026-09-09 | $5,93 | -10,83 % | $6,64 | $6,65 | $5,87 | 48,70K |
| 2026-09-08 | $6,65 | -6,60 % | $7,01 | $7,20 | $6,33 | 67,60K |
| 2026-09-04 | $7,12 | +6,91 % | $6,61 | $7,20 | $6,27 | 50,10K |
| 2026-09-03 | $6,66 | +5,38 % | $6,32 | $6,80 | $6,25 | 52,80K |
| 2026-09-02 | $6,32 | +6,22 % | $5,92 | $6,43 | $5,80 | 53,80K |
| 2026-09-01 | $5,95 | +3,48 % | $5,80 | $6,17 | $5,51 | 44,40K |
| 2026-08-31 | $5,75 | +2,68 % | $5,57 | $5,98 | $5,30 | 69,90K |
| 2026-08-28 | $5,60 | -1,58 % | $5,70 | $5,79 | $5,45 | 63,50K |
| 2026-08-27 | $5,69 | -4,21 % | $5,96 | $5,96 | $5,45 | 53,60K |
| 2026-08-26 | $5,94 | +2,06 % | $5,84 | $6,07 | $5,59 | 64,60K |
| 2026-08-25 | $5,82 | +7,78 % | $5,35 | $5,90 | $5,19 | 32,10K |
| 2026-08-24 | $5,40 | -13,18 % | $6,19 | $6,19 | $4,70 | 132,30K |
| 2026-08-21 | $6,22 | +5,42 % | $5,95 | $6,41 | $5,74 | 81,70K |
| 2026-08-20 | $5,90 | +2,43 % | $5,81 | $5,94 | $5,36 | 42,00K |
| 2026-08-19 | $5,76 | +5,69 % | $5,44 | $5,80 | $5,41 | 83,80K |
| 2026-08-18 | $5,45 | +9,22 % | $4,82 | $5,55 | $4,73 | 125,80K |
| 2026-08-17 | $4,99 | +25,38 % | $3,84 | $5,08 | $3,84 | 146,00K |
| 2026-08-14 | $3,98 | -9,34 % | $4,11 | $4,37 | $3,98 | 48,60K |
| 2026-08-13 | $4,39 | +1,86 % | $4,35 | $4,64 | $4,26 | 52,00K |
| 2026-08-12 | $4,31 | 0,00 % | $4,36 | $4,49 | $4,11 | 64,80K |
| 2026-08-11 | $4,31 | +2,38 % | $4,16 | $4,49 | $4,01 | 20,30K |
| 2026-08-10 | $4,21 | +5,78 % | $3,89 | $4,35 | $3,89 | 53,20K |
| 2026-08-07 | $3,98 | -17,08 % | $4,80 | $4,87 | $3,70 | 100,60K |
| 2026-08-06 | $4,80 | +18,52 % | $4,07 | $4,99 | $4,07 | 178,70K |
| 2026-08-05 | $4,05 | +6,58 % | $3,75 | $4,20 | $3,75 | 116,60K |
| 2026-08-04 | $3,80 | +4,40 % | $3,64 | $3,94 | $3,54 | 122,10K |
| 2026-08-03 | $3,64 | +8,98 % | $3,41 | $3,69 | $3,30 | 100,00K |
| 2026-07-31 | $3,34 | +1,52 % | $3,30 | $3,39 | $3,20 | 51,50K |
| 2026-07-30 | $3,29 | +4,44 % | $3,14 | $3,35 | $2,86 | 99,30K |
| 2026-07-29 | $3,15 | +6,78 % | $2,87 | $3,17 | $2,87 | 85,50K |
| 2026-07-28 | $2,95 | +4,98 % | $2,75 | $2,95 | $2,75 | 63,80K |
| 2026-07-27 | $2,81 | +1,08 % | $2,74 | $2,88 | $2,74 | 46,70K |
| 2026-07-24 | $2,78 | +3,73 % | $2,66 | $2,78 | $2,50 | 38,00K |
| 2026-07-23 | $2,68 | -0,74 % | $2,66 | $2,74 | $2,66 | 12,60K |
| 2026-07-22 | $2,70 | -1,46 % | $2,84 | $2,84 | $2,67 | 18,50K |
| 2026-07-21 | $2,74 | +0,37 % | $2,66 | $2,75 | $2,66 | 7,10K |
| 2026-07-20 | $2,73 | -2,50 % | $2,77 | $2,79 | $2,60 | 38,40K |
| 2026-07-17 | $2,80 | +0,36 % | $2,86 | $2,90 | $2,70 | 36,40K |
| 2026-07-16 | $2,79 | +2,57 % | $2,77 | $2,79 | $2,72 | 15,50K |
| 2026-07-15 | $2,72 | +2,64 % | $2,66 | $2,73 | $2,66 | 5,90K |
| 2026-07-14 | $2,65 | -6,36 % | $2,80 | $2,89 | $2,60 | 65,80K |
| 2026-07-13 | $2,83 | +1,80 % | $2,79 | $2,94 | $2,71 | 52,70K |
| 2026-07-10 | $2,78 | -0,71 % | $2,79 | $2,89 | $2,70 | 51,00K |
| 2026-07-09 | $2,80 | -2,44 % | $2,81 | $2,82 | $2,68 | 44,20K |
| 2026-07-08 | $2,87 | -1,37 % | $2,87 | $2,94 | $2,80 | 21,10K |
| 2026-07-07 | $2,91 | +0,34 % | $2,95 | $2,98 | $2,84 | 30,00K |
| 2026-07-06 | $2,90 | 0,00 % | $2,93 | $2,95 | $2,57 | 37,60K |
| 2026-07-02 | $2,90 | +3,20 % | $2,84 | $2,94 | $2,71 | 73,60K |
| 2026-07-01 | $2,81 | +9,77 % | $2,56 | $2,86 | $2,56 | 76,80K |
| 2026-06-30 | $2,56 | -1,16 % | $2,63 | $2,70 | $2,53 | 39,50K |
| 2026-06-29 | $2,59 | +1,17 % | $2,53 | $2,65 | $2,46 | 67,00K |
| 2026-06-26 | $2,56 | -0,78 % | $2,52 | $2,66 | $2,50 | 28,90K |
| 2026-06-25 | $2,58 | +4,03 % | $2,45 | $2,60 | $2,44 | 112,40K |
| 2026-06-24 | $2,48 | -2,75 % | $2,52 | $2,60 | $2,33 | 140,90K |
| 2026-06-23 | $2,55 | -5,90 % | $2,62 | $2,72 | $2,54 | 56,30K |
| 2026-06-22 | $2,71 | +4,23 % | $2,61 | $2,89 | $2,53 | 117,50K |
| 2026-06-18 | $2,60 | -5,45 % | $2,79 | $2,90 | $2,56 | 153,60K |
| 2026-06-17 | $2,75 | +8,27 % | $2,46 | $2,90 | $2,40 | 392,40K |
| 2026-06-16 | $2,54 | -10,88 % | $2,80 | $2,95 | $2,48 | 241,10K |
| 2026-06-15 | $2,85 | -4,36 % | $3,12 | $3,12 | $2,70 | 246,40K |
| 2026-06-12 | $2,98 | 0,00 % | $2,53 | $3,14 | $2,52 | 852,70K |
| 2026-06-11 | $2,98 | +37,96 % | $2,28 | $5,17 | $2,13 | 20,71M |
| 2026-06-10 | $2,16 | +1,41 % | $2,11 | $2,19 | $2,11 | 14,00K |
| 2026-06-09 | $2,13 | -3,62 % | $2,22 | $2,22 | $2,12 | 15,90K |
| 2026-06-08 | $2,21 | 0,00 % | $2,27 | $2,27 | $2,21 | 12,80K |
| 2026-06-05 | $2,21 | -8,68 % | $2,38 | $2,38 | $2,20 | 47,60K |
| 2026-06-04 | $2,42 | +4,31 % | $2,32 | $2,45 | $2,25 | 28,60K |
| 2026-06-03 | $2,32 | -1,69 % | $2,34 | $2,35 | $2,25 | 21,20K |
| 2026-06-02 | $2,36 | -3,67 % | $2,46 | $2,46 | $2,35 | 22,10K |
| 2026-06-01 | $2,45 | +2,08 % | $2,40 | $2,50 | $2,33 | 42,50K |
| 2026-05-29 | $2,40 | -5,14 % | $2,49 | $2,50 | $2,32 | 42,70K |
| 2026-05-28 | $2,53 | +5,86 % | $2,39 | $2,56 | $2,29 | 89,60K |
| 2026-05-27 | $2,39 | +6,70 % | $2,23 | $2,42 | $2,18 | 87,10K |
| 2026-05-26 | $2,24 | +7,69 % | $2,08 | $2,28 | $1,95 | 177,50K |