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 | $9,99 | -2,68 % | $9,74 | $10,35 | $9,35 | 58,40K |
| 2026-09-30 | $10,27 | +19,56 % | $8,42 | $10,50 | $8,39 | 147,90K |
| 2026-09-29 | $8,59 | +4,37 % | $8,14 | $8,59 | $7,70 | 98,40K |
| 2026-09-28 | $8,23 | -12,07 % | $9,01 | $9,23 | $8,13 | 54,80K |
| 2026-09-25 | $9,36 | +4,46 % | $9,05 | $9,59 | $8,94 | 72,60K |
| 2026-09-24 | $8,96 | +8,87 % | $8,21 | $9,18 | $7,83 | 163,30K |
| 2026-09-23 | $8,23 | +6,47 % | $7,62 | $9,34 | $7,62 | 164,10K |
| 2026-09-22 | $7,73 | +11,71 % | $7,63 | $9,00 | $7,38 | 285,90K |
| 2026-09-21 | $6,92 | -17,72 % | $8,26 | $9,25 | $6,75 | 295,70K |
| 2026-09-18 | $8,41 | -31,57 % | $11,27 | $11,87 | $8,33 | 308,30K |
| 2026-09-17 | $12,29 | +33,30 % | $12,22 | $16,79 | $10,19 | 5,63M |
| 2026-09-16 | $9,22 | +78,68 % | $5,09 | $10,89 | $5,09 | 5,62M |
| 2026-09-15 | $5,16 | -14,99 % | $5,49 | $5,49 | $4,90 | 200,20K |
| 2026-09-14 | $6,07 | -22,28 % | $6,29 | $6,90 | $6,03 | 1,21M |
| 2026-09-11 | $7,81 | +2,36 % | $6,05 | $9,49 | $6,03 | 825,90K |
| 2026-09-10 | $7,63 | -4,15 % | $7,80 | $8,00 | $7,15 | 81,10K |
| 2026-09-09 | $7,96 | -1,00 % | $7,82 | $8,25 | $7,52 | 109,90K |
| 2026-09-08 | $8,04 | -1,59 % | $8,05 | $8,70 | $7,25 | 284,60K |
| 2026-09-04 | $8,17 | +9,66 % | $6,88 | $8,44 | $6,72 | 1,56M |
| 2026-09-03 | $7,45 | +37,20 % | $8,05 | $8,30 | $6,55 | 21,88M |
| 2026-09-02 | $5,43 | +8,60 % | $4,99 | $6,00 | $4,95 | 399,10K |
| 2026-09-01 | $5,00 | -22,96 % | $5,30 | $5,44 | $4,60 | 757,40K |
| 2026-08-31 | $6,49 | +83,33 % | $6,76 | $8,48 | $5,83 | 47,28M |
| 2026-08-28 | $3,54 | -30,45 % | $3,08 | $4,09 | $2,98 | 4,96M |
| 2026-08-27 | $5,09 | -10,70 % | $5,71 | $5,95 | $4,90 | 53,70K |
| 2026-08-26 | $5,70 | -7,17 % | $6,11 | $6,50 | $5,63 | 47,10K |
| 2026-08-25 | $6,14 | +0,66 % | $5,99 | $6,14 | $5,62 | 88,40K |
| 2026-08-24 | $6,10 | -2,87 % | $5,89 | $6,39 | $5,83 | 83,80K |
| 2026-08-21 | $6,28 | -1,10 % | $6,67 | $7,18 | $6,00 | 435,70K |
| 2026-08-20 | $6,35 | +11,99 % | $5,89 | $7,00 | $5,53 | 636,10K |
| 2026-08-19 | $5,67 | -0,35 % | $4,93 | $5,90 | $4,90 | 717,40K |
| 2026-08-18 | $5,69 | +11,35 % | $5,33 | $5,91 | $5,15 | 187,20K |
| 2026-08-17 | $5,11 | +3,44 % | $4,84 | $5,33 | $4,69 | 328,70K |
| 2026-08-14 | $4,94 | +4,44 % | $4,47 | $7,87 | $4,22 | 1,98M |
| 2026-08-13 | $4,73 | -6,89 % | $4,98 | $5,00 | $4,71 | 24,80K |
| 2026-08-12 | $5,08 | -5,93 % | $5,13 | $5,44 | $4,82 | 64,10K |
| 2026-08-11 | $5,40 | -5,43 % | $5,76 | $6,00 | $5,07 | 180,40K |
| 2026-08-10 | $5,71 | +18,96 % | $5,11 | $8,92 | $5,05 | 610,20K |
| 2026-08-07 | $4,80 | -3,23 % | $4,96 | $5,12 | $4,32 | 54,74K |
| 2026-08-06 | $4,96 | -6,06 % | $5,44 | $5,76 | $4,96 | 50,11K |
| 2026-08-05 | $5,28 | -25,00 % | $6,56 | $6,56 | $5,28 | 94,82K |
| 2026-08-04 | $7,04 | -2,22 % | $6,88 | $7,20 | $6,56 | 25,16K |
| 2026-08-03 | $7,20 | -6,25 % | $7,36 | $7,36 | $6,88 | 34,27K |
| 2026-07-31 | $7,68 | -5,88 % | $8,32 | $8,32 | $7,52 | 23,54K |
| 2026-07-30 | $8,16 | 0,00 % | $8,48 | $8,48 | $7,68 | 30,75K |
| 2026-07-29 | $8,16 | -12,07 % | $8,96 | $9,12 | $8,00 | 39,16K |
| 2026-07-28 | $9,28 | -10,77 % | $9,92 | $9,92 | $8,80 | 45,58K |
| 2026-07-27 | $10,40 | +20,37 % | $9,12 | $11,52 | $9,12 | 305,64K |
| 2026-07-24 | $8,64 | -25,00 % | $10,40 | $10,88 | $6,88 | 457,53K |
| 2026-07-23 | $11,52 | +28,57 % | $11,68 | $16,00 | $10,56 | 6,04M |
| 2026-07-22 | $8,96 | -13,85 % | $11,20 | $15,84 | $8,64 | 4,05M |
| 2026-07-21 | $10,40 | -2,99 % | $10,88 | $12,32 | $9,76 | 1,61M |
| 2026-07-20 | $10,72 | -19,28 % | $12,96 | $14,08 | $9,60 | 14,23K |
| 2026-07-17 | $13,28 | -4,60 % | $13,44 | $14,24 | $12,80 | 8,96K |
| 2026-07-16 | $13,92 | -3,33 % | $13,92 | $14,24 | $13,12 | 5,48K |
| 2026-07-15 | $14,40 | +9,76 % | $12,96 | $14,40 | $12,64 | 8,29K |
| 2026-07-14 | $13,12 | -2,38 % | $13,60 | $13,60 | $12,16 | 12,76K |
| 2026-07-13 | $13,44 | -4,55 % | $13,60 | $13,76 | $12,80 | 12,01K |
| 2026-07-10 | $14,08 | -17,76 % | $16,16 | $16,32 | $13,28 | 58,66K |
| 2026-07-09 | $17,12 | +8,08 % | $15,52 | $18,08 | $15,36 | 488,87K |
| 2026-07-08 | $15,84 | -2,94 % | $15,84 | $16,32 | $15,20 | 5,60K |
| 2026-07-07 | $16,32 | -1,92 % | $16,32 | $16,32 | $14,88 | 7,86K |
| 2026-07-06 | $16,64 | +4,00 % | $16,00 | $16,80 | $15,20 | 11,41K |
| 2026-07-02 | $16,00 | -1,96 % | $16,80 | $16,80 | $15,36 | 3,93K |
| 2026-07-01 | $16,32 | 0,00 % | $15,84 | $16,48 | $15,68 | 4,83K |
| 2026-06-30 | $16,32 | 0,00 % | $16,96 | $16,96 | $15,84 | 5,94K |
| 2026-06-29 | $16,32 | -4,67 % | $16,96 | $16,96 | $16,00 | 5,36K |
| 2026-06-26 | $17,12 | +4,90 % | $15,84 | $17,28 | $15,84 | 4,83K |
| 2026-06-25 | $16,32 | -5,56 % | $16,96 | $17,12 | $16,16 | 6,26K |
| 2026-06-24 | $17,28 | +5,88 % | $16,32 | $18,24 | $15,68 | 18,62K |
| 2026-06-23 | $16,32 | +2,00 % | $15,20 | $17,28 | $15,20 | 8,64K |
| 2026-06-22 | $16,00 | 0,00 % | $15,68 | $16,80 | $15,36 | 8,17K |
| 2026-06-18 | $16,00 | -1,96 % | $16,00 | $16,64 | $15,36 | 18,11K |
| 2026-06-17 | $16,32 | -1,92 % | $16,48 | $17,60 | $16,16 | 5,41K |
| 2026-06-16 | $16,64 | 0,00 % | $16,80 | $17,12 | $15,04 | 12,35K |
| 2026-06-15 | $16,64 | 0,00 % | $16,32 | $17,92 | $16,32 | 8,92K |
| 2026-06-12 | $16,64 | -6,31 % | $17,28 | $17,60 | $16,00 | 8,48K |
| 2026-06-11 | $17,76 | -7,50 % | $18,88 | $18,88 | $17,60 | 12,72K |
| 2026-06-10 | $19,20 | +17,65 % | $16,96 | $21,28 | $16,00 | 83,71K |
| 2026-06-09 | $16,32 | -7,27 % | $17,28 | $17,92 | $15,20 | 17,89K |
| 2026-06-08 | $17,60 | +7,84 % | $15,36 | $21,28 | $14,88 | 71,48K |
| 2026-06-05 | $16,32 | -4,67 % | $17,28 | $17,28 | $14,56 | 77,61K |
| 2026-06-04 | $17,12 | -8,55 % | $18,40 | $18,56 | $16,32 | 21,44K |
| 2026-06-03 | $18,72 | +5,41 % | $17,44 | $20,32 | $17,44 | 35,54K |
| 2026-06-02 | $17,76 | -2,63 % | $17,92 | $18,08 | $16,80 | 10,72K |
| 2026-06-01 | $18,24 | -6,56 % | $18,24 | $19,68 | $16,32 | 28,53K |
| 2026-05-29 | $19,52 | -3,17 % | $20,32 | $21,92 | $17,28 | 41,51K |
| 2026-05-28 | $20,16 | -3,08 % | $21,60 | $27,36 | $19,68 | 85,69K |
| 2026-05-27 | $20,80 | -16,13 % | $24,16 | $25,12 | $20,32 | 37,23K |
| 2026-05-26 | $24,80 | +2,65 % | $27,68 | $29,28 | $24,64 | 178,44K |