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 | $3,45 | +7,63 % | $3,27 | $3,59 | $3,18 | 198,92K |
| 2026-09-30 | $3,21 | +1,90 % | $3,15 | $3,33 | $3,07 | 236,00K |
| 2026-09-29 | $3,15 | -15,78 % | $3,82 | $3,82 | $3,07 | 631,60K |
| 2026-09-28 | $3,74 | +2,75 % | $3,61 | $3,87 | $3,53 | 160,50K |
| 2026-09-25 | $3,64 | +9,31 % | $3,34 | $3,70 | $3,28 | 257,80K |
| 2026-09-24 | $3,33 | +1,83 % | $3,31 | $3,51 | $3,20 | 291,00K |
| 2026-09-23 | $3,27 | -6,57 % | $3,45 | $3,51 | $3,25 | 266,40K |
| 2026-09-22 | $3,50 | +1,45 % | $3,39 | $3,74 | $3,30 | 865,60K |
| 2026-09-21 | $3,45 | -2,54 % | $3,54 | $4,01 | $3,36 | 1,02M |
| 2026-09-18 | $3,54 | +7,93 % | $3,30 | $3,98 | $3,25 | 1,49M |
| 2026-09-17 | $3,28 | -4,09 % | $3,45 | $4,27 | $3,10 | 1,18M |
| 2026-09-16 | $3,42 | -1,72 % | $3,53 | $3,54 | $3,25 | 725,80K |
| 2026-09-15 | $3,48 | +2,05 % | $3,43 | $3,63 | $3,40 | 214,20K |
| 2026-09-14 | $3,41 | +1,49 % | $3,30 | $3,49 | $3,25 | 290,80K |
| 2026-09-11 | $3,36 | +2,75 % | $3,32 | $3,52 | $3,17 | 202,80K |
| 2026-09-10 | $3,27 | -4,39 % | $3,43 | $3,52 | $3,03 | 377,80K |
| 2026-09-09 | $3,42 | -13,42 % | $3,88 | $4,15 | $3,41 | 359,00K |
| 2026-09-08 | $3,95 | -5,50 % | $4,13 | $4,30 | $3,84 | 423,20K |
| 2026-09-04 | $4,18 | -0,48 % | $4,17 | $4,25 | $3,81 | 378,40K |
| 2026-09-03 | $4,20 | +13,51 % | $3,81 | $4,23 | $3,58 | 384,20K |
| 2026-09-02 | $3,70 | +6,32 % | $3,43 | $3,89 | $3,40 | 354,30K |
| 2026-09-01 | $3,48 | -6,70 % | $3,68 | $3,80 | $3,35 | 343,60K |
| 2026-08-31 | $3,73 | -8,13 % | $4,02 | $4,28 | $3,65 | 274,60K |
| 2026-08-28 | $4,06 | +1,75 % | $3,94 | $4,20 | $3,80 | 261,20K |
| 2026-08-27 | $3,99 | +1,27 % | $3,92 | $4,11 | $3,71 | 542,90K |
| 2026-08-26 | $3,94 | -8,16 % | $4,31 | $4,63 | $3,70 | 790,40K |
| 2026-08-25 | $4,29 | -19,21 % | $5,39 | $5,80 | $4,17 | 902,30K |
| 2026-08-24 | $5,31 | -19,79 % | $6,36 | $6,54 | $5,30 | 907,20K |
| 2026-08-21 | $6,62 | +46,14 % | $4,79 | $8,30 | $4,79 | 13,13M |
| 2026-08-20 | $4,53 | -13,38 % | $5,25 | $5,46 | $4,38 | 497,70K |
| 2026-08-19 | $5,23 | -11,36 % | $5,78 | $6,00 | $5,22 | 150,90K |
| 2026-08-18 | $5,90 | +17,76 % | $5,01 | $6,05 | $4,86 | 400,50K |
| 2026-08-17 | $5,01 | -14,80 % | $6,21 | $6,23 | $4,83 | 248,70K |
| 2026-08-14 | $5,88 | +1,38 % | $5,44 | $6,14 | $5,44 | 136,60K |
| 2026-08-13 | $5,80 | +4,88 % | $5,59 | $5,90 | $5,24 | 164,20K |
| 2026-08-12 | $5,53 | +2,41 % | $5,41 | $6,23 | $5,20 | 322,20K |
| 2026-08-11 | $5,40 | +29,19 % | $4,18 | $5,45 | $4,08 | 315,40K |
| 2026-08-10 | $4,18 | +4,50 % | $4,09 | $4,36 | $4,00 | 159,30K |
| 2026-08-07 | $4,00 | -0,50 % | $4,08 | $4,17 | $3,92 | 201,30K |
| 2026-08-06 | $4,02 | -3,83 % | $4,23 | $4,55 | $3,98 | 135,20K |
| 2026-08-05 | $4,18 | -9,72 % | $4,52 | $4,52 | $3,82 | 274,80K |
| 2026-08-04 | $4,63 | -7,03 % | $5,20 | $5,50 | $4,61 | 279,40K |
| 2026-08-03 | $4,98 | -0,20 % | $5,06 | $5,27 | $4,87 | 104,70K |
| 2026-07-31 | $4,99 | -0,60 % | $5,13 | $5,49 | $4,90 | 137,80K |
| 2026-07-30 | $5,02 | +8,42 % | $4,66 | $5,18 | $4,66 | 152,30K |
| 2026-07-29 | $4,63 | -15,97 % | $5,66 | $6,09 | $4,58 | 197,80K |
| 2026-07-28 | $5,51 | -0,90 % | $5,44 | $5,70 | $5,22 | 89,50K |
| 2026-07-27 | $5,56 | -10,90 % | $6,36 | $6,43 | $5,21 | 232,60K |
| 2026-07-24 | $6,24 | -13,81 % | $7,19 | $7,56 | $6,23 | 117,20K |
| 2026-07-23 | $7,24 | +4,17 % | $6,95 | $7,55 | $6,77 | 152,90K |
| 2026-07-22 | $6,95 | +2,51 % | $6,84 | $7,00 | $6,35 | 122,00K |
| 2026-07-21 | $6,78 | +10,42 % | $6,09 | $7,00 | $6,09 | 135,20K |
| 2026-07-20 | $6,14 | -12,16 % | $7,13 | $7,25 | $6,05 | 153,80K |
| 2026-07-17 | $6,99 | +0,87 % | $6,98 | $7,38 | $6,55 | 177,60K |
| 2026-07-16 | $6,93 | -16,91 % | $8,23 | $8,36 | $6,80 | 217,20K |
| 2026-07-15 | $8,34 | -11,75 % | $9,45 | $9,85 | $8,22 | 179,10K |
| 2026-07-14 | $9,45 | -6,34 % | $10,26 | $10,37 | $9,43 | 156,30K |
| 2026-07-13 | $10,09 | -4,45 % | $10,47 | $11,23 | $9,93 | 171,70K |
| 2026-07-10 | $10,56 | -6,38 % | $11,61 | $11,79 | $9,86 | 295,40K |
| 2026-07-09 | $11,28 | -11,18 % | $12,94 | $12,96 | $11,25 | 211,00K |
| 2026-07-08 | $12,70 | +0,08 % | $12,67 | $13,09 | $12,24 | 137,20K |
| 2026-07-07 | $12,69 | -4,59 % | $13,60 | $13,60 | $11,80 | 371,90K |
| 2026-07-06 | $13,30 | -6,01 % | $14,42 | $15,09 | $12,84 | 214,10K |
| 2026-07-02 | $14,15 | -2,62 % | $14,59 | $14,82 | $13,56 | 165,50K |
| 2026-07-01 | $14,53 | +4,46 % | $13,77 | $14,96 | $13,40 | 118,90K |
| 2026-06-30 | $13,91 | -6,89 % | $14,80 | $14,82 | $13,75 | 239,00K |
| 2026-06-29 | $14,94 | +3,53 % | $14,40 | $15,54 | $14,40 | 133,10K |
| 2026-06-26 | $14,43 | -9,81 % | $16,00 | $16,00 | $14,32 | 169,90K |
| 2026-06-25 | $16,00 | -7,03 % | $17,47 | $17,47 | $15,01 | 182,20K |
| 2026-06-24 | $17,21 | -5,49 % | $18,40 | $18,62 | $17,19 | 321,40K |
| 2026-06-23 | $18,21 | +7,94 % | $17,01 | $18,88 | $16,68 | 445,30K |
| 2026-06-22 | $16,87 | +1,44 % | $16,90 | $17,18 | $16,15 | 183,80K |
| 2026-06-18 | $16,63 | +8,41 % | $15,15 | $16,92 | $15,15 | 3,82M |
| 2026-06-17 | $15,34 | +3,23 % | $14,85 | $15,67 | $14,80 | 332,20K |
| 2026-06-16 | $14,86 | +0,13 % | $14,54 | $15,54 | $14,26 | 404,30K |
| 2026-06-15 | $14,84 | +0,34 % | $15,20 | $15,70 | $14,17 | 356,60K |
| 2026-06-12 | $14,79 | -2,70 % | $14,06 | $16,52 | $14,01 | 609,00K |
| 2026-06-11 | $15,20 | +3,40 % | $15,39 | $16,70 | $15,00 | 677,40K |
| 2026-06-10 | $14,70 | -0,41 % | $15,00 | $15,23 | $14,21 | 337,00K |
| 2026-06-09 | $14,76 | +13,98 % | $12,94 | $14,99 | $12,47 | 554,10K |
| 2026-06-08 | $12,95 | +10,49 % | $12,45 | $13,16 | $12,00 | 517,00K |
| 2026-06-05 | $11,72 | -7,21 % | $12,49 | $12,81 | $11,61 | 108,10K |
| 2026-06-04 | $12,63 | -2,77 % | $13,03 | $13,30 | $12,60 | 37,80K |
| 2026-06-03 | $12,99 | -0,08 % | $13,10 | $13,10 | $12,61 | 36,50K |
| 2026-06-02 | $13,00 | +0,62 % | $13,00 | $13,30 | $12,91 | 65,00K |
| 2026-06-01 | $12,92 | +0,70 % | $12,53 | $13,33 | $12,53 | 75,90K |
| 2026-05-29 | $12,83 | +0,94 % | $12,68 | $13,38 | $12,50 | 129,90K |
| 2026-05-28 | $12,71 | -8,43 % | $13,52 | $14,00 | $11,90 | 226,00K |
| 2026-05-27 | $13,88 | -0,29 % | $14,30 | $14,34 | $13,06 | 123,00K |
| 2026-05-26 | $13,92 | -11,22 % | $15,87 | $15,87 | $13,65 | 206,70K |