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 | $4,41 | -4,13 % | $4,60 | $4,60 | $4,39 | 19,93K |
| 2026-09-30 | $4,60 | -1,29 % | $4,59 | $4,79 | $4,59 | 24,00K |
| 2026-09-29 | $4,66 | -2,71 % | $4,73 | $4,82 | $4,58 | 44,70K |
| 2026-09-28 | $4,79 | -1,84 % | $4,95 | $4,97 | $4,72 | 56,90K |
| 2026-09-25 | $4,88 | 0,00 % | $4,94 | $4,99 | $4,85 | 32,50K |
| 2026-09-24 | $4,88 | -2,01 % | $4,91 | $5,03 | $4,85 | 44,80K |
| 2026-09-23 | $4,98 | -1,39 % | $5,06 | $5,10 | $4,88 | 37,40K |
| 2026-09-22 | $5,05 | -0,39 % | $4,98 | $5,30 | $4,90 | 77,60K |
| 2026-09-21 | $5,07 | +0,80 % | $5,03 | $5,25 | $4,81 | 111,20K |
| 2026-09-18 | $5,03 | +3,71 % | $4,82 | $5,12 | $4,81 | 93,40K |
| 2026-09-17 | $4,85 | -3,00 % | $5,00 | $5,00 | $4,83 | 79,20K |
| 2026-09-16 | $5,00 | -2,34 % | $5,04 | $5,15 | $4,93 | 100,10K |
| 2026-09-15 | $5,12 | -11,42 % | $5,78 | $5,88 | $5,11 | 192,50K |
| 2026-09-14 | $5,78 | -9,97 % | $6,04 | $6,20 | $5,70 | 435,10K |
| 2026-09-11 | $6,42 | +16,52 % | $7,27 | $7,62 | $6,14 | 7,93M |
| 2026-09-10 | $5,51 | +3,96 % | $5,22 | $5,72 | $5,19 | 45,10K |
| 2026-09-09 | $5,30 | -2,75 % | $5,49 | $5,74 | $5,24 | 17,90K |
| 2026-09-08 | $5,45 | +6,24 % | $5,18 | $5,51 | $5,10 | 20,40K |
| 2026-09-04 | $5,13 | -0,19 % | $5,05 | $5,18 | $5,04 | 4,80K |
| 2026-09-03 | $5,14 | +2,80 % | $5,00 | $5,15 | $4,98 | 5,30K |
| 2026-09-02 | $5,00 | -0,52 % | $5,00 | $5,19 | $4,92 | 13,50K |
| 2026-09-01 | $5,03 | +2,57 % | $5,10 | $5,15 | $4,90 | 29,10K |
| 2026-08-31 | $4,90 | -10,75 % | $5,53 | $5,53 | $4,68 | 130,60K |
| 2026-08-28 | $5,49 | +0,18 % | $5,50 | $5,50 | $5,30 | 45,90K |
| 2026-08-27 | $5,48 | -2,49 % | $5,57 | $5,69 | $5,48 | 4,70K |
| 2026-08-26 | $5,62 | +2,00 % | $5,59 | $5,68 | $5,41 | 15,80K |
| 2026-08-25 | $5,51 | +1,10 % | $5,60 | $5,69 | $5,51 | 3,40K |
| 2026-08-24 | $5,45 | -3,02 % | $5,64 | $5,75 | $5,45 | 19,40K |
| 2026-08-21 | $5,62 | +0,54 % | $5,51 | $5,62 | $5,51 | 1,30K |
| 2026-08-20 | $5,59 | -0,53 % | $5,60 | $5,64 | $5,50 | 3,40K |
| 2026-08-19 | $5,62 | +1,63 % | $5,60 | $5,83 | $5,48 | 9,50K |
| 2026-08-18 | $5,53 | +1,28 % | $5,55 | $5,69 | $5,53 | 6,50K |
| 2026-08-17 | $5,46 | -3,53 % | $5,70 | $5,88 | $5,45 | 9,90K |
| 2026-08-14 | $5,66 | -2,58 % | $5,68 | $5,90 | $5,58 | 15,20K |
| 2026-08-13 | $5,81 | +2,29 % | $5,78 | $5,92 | $5,65 | 1,90K |
| 2026-08-12 | $5,68 | +1,97 % | $5,81 | $5,93 | $5,46 | 4,40K |
| 2026-08-11 | $5,57 | -1,42 % | $5,76 | $5,76 | $5,52 | 6,40K |
| 2026-08-10 | $5,65 | -0,18 % | $5,52 | $6,19 | $5,44 | 14,70K |
| 2026-08-07 | $5,66 | -0,53 % | $5,47 | $5,67 | $5,47 | 2,80K |
| 2026-08-06 | $5,69 | +2,15 % | $5,22 | $5,73 | $5,22 | 6,50K |
| 2026-08-05 | $5,57 | +1,92 % | $5,50 | $5,61 | $5,30 | 25,90K |
| 2026-08-04 | $5,47 | +0,09 % | $5,12 | $5,72 | $5,12 | 23,10K |
| 2026-08-03 | $5,46 | +0,92 % | $5,41 | $5,88 | $5,32 | 19,30K |
| 2026-07-31 | $5,41 | -2,17 % | $5,89 | $5,89 | $5,40 | 47,00K |
| 2026-07-30 | $5,53 | -5,47 % | $5,78 | $5,85 | $5,22 | 26,70K |
| 2026-07-29 | $5,85 | -2,34 % | $5,85 | $5,90 | $5,85 | 2,00K |
| 2026-07-28 | $5,99 | +0,17 % | $6,04 | $6,15 | $5,82 | 17,80K |
| 2026-07-27 | $5,98 | +1,18 % | $5,90 | $6,03 | $5,74 | 10,30K |
| 2026-07-24 | $5,91 | +0,17 % | $5,94 | $5,97 | $5,81 | 2,10K |
| 2026-07-23 | $5,90 | -1,83 % | $6,00 | $6,00 | $5,87 | 1,60K |
| 2026-07-22 | $6,01 | +2,56 % | $5,94 | $6,02 | $5,72 | 4,20K |
| 2026-07-21 | $5,86 | -1,01 % | $5,76 | $5,94 | $5,66 | 7,80K |
| 2026-07-20 | $5,92 | +2,42 % | $5,71 | $6,01 | $5,63 | 10,40K |
| 2026-07-17 | $5,78 | +0,52 % | $5,66 | $5,90 | $5,59 | 35,60K |
| 2026-07-16 | $5,75 | -3,36 % | $5,95 | $5,95 | $5,69 | 24,20K |
| 2026-07-15 | $5,95 | +0,51 % | $6,01 | $6,01 | $5,91 | 7,50K |
| 2026-07-14 | $5,92 | -1,00 % | $5,97 | $6,01 | $5,88 | 6,50K |
| 2026-07-13 | $5,98 | -0,50 % | $5,66 | $6,01 | $5,64 | 11,00K |
| 2026-07-10 | $6,01 | -2,44 % | $6,07 | $6,10 | $5,65 | 10,70K |
| 2026-07-09 | $6,16 | +3,88 % | $6,00 | $6,16 | $5,93 | 6,20K |
| 2026-07-08 | $5,93 | +1,19 % | $6,12 | $6,12 | $5,79 | 13,80K |
| 2026-07-07 | $5,86 | -2,01 % | $6,09 | $6,14 | $5,70 | 23,70K |
| 2026-07-06 | $5,98 | +0,50 % | $5,85 | $6,27 | $5,66 | 33,50K |
| 2026-07-02 | $5,95 | +2,76 % | $5,78 | $6,15 | $5,71 | 14,70K |
| 2026-07-01 | $5,79 | -0,86 % | $5,80 | $6,20 | $5,69 | 28,80K |
| 2026-06-30 | $5,84 | -2,18 % | $5,97 | $5,97 | $5,84 | 7,40K |
| 2026-06-29 | $5,97 | +4,55 % | $5,77 | $6,11 | $5,65 | 9,40K |
| 2026-06-26 | $5,71 | -0,87 % | $5,62 | $6,00 | $5,60 | 24,10K |
| 2026-06-25 | $5,76 | +3,60 % | $5,61 | $6,19 | $5,59 | 10,10K |
| 2026-06-24 | $5,56 | -5,12 % | $5,86 | $6,05 | $5,45 | 15,10K |
| 2026-06-23 | $5,86 | +3,35 % | $5,96 | $6,38 | $5,50 | 30,70K |
| 2026-06-22 | $5,67 | +6,98 % | $5,22 | $5,96 | $5,22 | 43,60K |
| 2026-06-18 | $5,30 | +0,76 % | $5,32 | $5,40 | $5,16 | 17,90K |
| 2026-06-17 | $5,26 | +0,19 % | $5,25 | $5,51 | $5,01 | 23,60K |
| 2026-06-16 | $5,25 | -0,76 % | $5,44 | $5,61 | $5,25 | 22,50K |
| 2026-06-15 | $5,29 | -1,21 % | $5,46 | $5,77 | $5,25 | 14,80K |
| 2026-06-12 | $5,36 | -2,64 % | $5,50 | $5,66 | $5,29 | 20,70K |
| 2026-06-11 | $5,50 | +1,10 % | $5,49 | $5,78 | $5,28 | 30,10K |
| 2026-06-10 | $5,44 | -1,09 % | $5,53 | $5,69 | $5,32 | 14,00K |
| 2026-06-09 | $5,50 | 0,00 % | $5,45 | $5,88 | $5,35 | 11,70K |
| 2026-06-08 | $5,50 | -1,26 % | $5,53 | $6,00 | $5,50 | 16,50K |
| 2026-06-05 | $5,57 | -6,07 % | $5,70 | $5,70 | $5,34 | 24,30K |
| 2026-06-04 | $5,93 | +7,04 % | $5,60 | $6,00 | $5,33 | 26,90K |
| 2026-06-03 | $5,54 | -4,15 % | $5,68 | $5,80 | $5,32 | 18,70K |
| 2026-06-02 | $5,78 | -2,03 % | $5,91 | $5,93 | $5,25 | 44,10K |
| 2026-06-01 | $5,90 | -2,64 % | $5,94 | $6,12 | $5,86 | 28,80K |
| 2026-05-29 | $6,06 | -6,48 % | $6,49 | $6,49 | $6,03 | 16,60K |
| 2026-05-28 | $6,48 | +1,41 % | $6,25 | $6,68 | $6,22 | 14,90K |
| 2026-05-27 | $6,39 | +1,43 % | $6,31 | $6,52 | $6,21 | 16,20K |
| 2026-05-26 | $6,30 | +2,27 % | $6,34 | $6,76 | $6,22 | 17,50K |