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 | $4,19 | +0,72 % | $4,17 | $4,22 | $4,05 | 218,80K |
| 2026-09-30 | $4,16 | -0,95 % | $4,17 | $4,20 | $4,02 | 131,40K |
| 2026-09-29 | $4,20 | +1,94 % | $4,05 | $4,25 | $4,04 | 184,60K |
| 2026-09-28 | $4,12 | +0,73 % | $4,04 | $4,27 | $3,98 | 335,50K |
| 2026-09-25 | $4,09 | -5,10 % | $4,28 | $4,35 | $3,98 | 354,70K |
| 2026-09-24 | $4,31 | -5,90 % | $4,54 | $4,59 | $4,18 | 523,60K |
| 2026-09-23 | $4,58 | -3,38 % | $4,89 | $4,89 | $4,54 | 191,80K |
| 2026-09-22 | $4,74 | -5,20 % | $5,08 | $5,23 | $4,73 | 379,70K |
| 2026-09-21 | $5,00 | +16,01 % | $4,73 | $5,10 | $4,65 | 970,00K |
| 2026-09-18 | $4,31 | +4,11 % | $4,08 | $4,36 | $3,99 | 421,00K |
| 2026-09-17 | $4,14 | +1,22 % | $4,11 | $4,30 | $4,05 | 205,70K |
| 2026-09-16 | $4,09 | +0,99 % | $4,05 | $4,13 | $4,00 | 261,40K |
| 2026-09-15 | $4,05 | -2,88 % | $4,16 | $4,16 | $3,99 | 365,80K |
| 2026-09-14 | $4,17 | -2,80 % | $4,14 | $4,34 | $4,13 | 241,30K |
| 2026-09-11 | $4,29 | -4,45 % | $4,39 | $4,43 | $4,11 | 419,80K |
| 2026-09-10 | $4,49 | -1,75 % | $4,53 | $4,61 | $4,25 | 330,00K |
| 2026-09-09 | $4,57 | -1,08 % | $4,51 | $4,61 | $4,44 | 330,10K |
| 2026-09-08 | $4,62 | -6,67 % | $4,84 | $4,94 | $4,55 | 322,30K |
| 2026-09-04 | $4,95 | +6,22 % | $4,65 | $5,03 | $4,55 | 233,70K |
| 2026-09-03 | $4,66 | +3,56 % | $4,71 | $4,80 | $4,50 | 293,00K |
| 2026-09-02 | $4,50 | -10,00 % | $4,65 | $4,88 | $4,50 | 488,80K |
| 2026-09-01 | $5,00 | -3,29 % | $5,11 | $5,16 | $4,83 | 326,80K |
| 2026-08-31 | $5,17 | -3,72 % | $5,34 | $5,36 | $5,07 | 299,50K |
| 2026-08-28 | $5,37 | -1,47 % | $5,45 | $5,69 | $5,25 | 336,30K |
| 2026-08-27 | $5,45 | -2,85 % | $5,75 | $5,75 | $5,27 | 482,40K |
| 2026-08-26 | $5,61 | -9,37 % | $6,11 | $6,16 | $5,57 | 491,30K |
| 2026-08-25 | $6,19 | -1,28 % | $6,24 | $6,35 | $6,07 | 188,00K |
| 2026-08-24 | $6,27 | +0,48 % | $6,15 | $6,36 | $6,07 | 487,40K |
| 2026-08-21 | $6,24 | +0,48 % | $6,40 | $6,50 | $5,91 | 389,90K |
| 2026-08-20 | $6,21 | -7,73 % | $7,09 | $7,09 | $6,11 | 528,10K |
| 2026-08-19 | $6,73 | +8,55 % | $6,21 | $6,90 | $5,97 | 652,50K |
| 2026-08-18 | $6,20 | -5,34 % | $6,36 | $6,43 | $6,20 | 170,10K |
| 2026-08-17 | $6,55 | -2,96 % | $6,82 | $6,95 | $6,31 | 391,80K |
| 2026-08-14 | $6,75 | +11,57 % | $6,06 | $6,84 | $5,75 | 596,60K |
| 2026-08-13 | $6,05 | -3,04 % | $6,20 | $6,20 | $5,93 | 293,90K |
| 2026-08-12 | $6,24 | +0,65 % | $6,12 | $6,24 | $5,91 | 347,10K |
| 2026-08-11 | $6,20 | +0,32 % | $6,14 | $6,35 | $5,96 | 404,50K |
| 2026-08-10 | $6,18 | -7,62 % | $6,62 | $6,67 | $6,04 | 384,00K |
| 2026-08-07 | $6,69 | -5,91 % | $7,20 | $7,22 | $6,58 | 270,50K |
| 2026-08-06 | $7,11 | -1,66 % | $7,08 | $7,21 | $6,75 | 349,90K |
| 2026-08-05 | $7,23 | 0,00 % | $7,30 | $7,30 | $6,92 | 273,90K |
| 2026-08-04 | $7,23 | +6,64 % | $6,90 | $7,32 | $6,78 | 401,00K |
| 2026-08-03 | $6,78 | +5,61 % | $6,26 | $7,20 | $6,17 | 485,90K |
| 2026-07-31 | $6,42 | -3,89 % | $7,19 | $7,19 | $6,22 | 402,00K |
| 2026-07-30 | $6,68 | +25,33 % | $5,75 | $6,80 | $5,61 | 733,00K |
| 2026-07-29 | $5,33 | +6,60 % | $5,03 | $5,39 | $4,83 | 724,70K |
| 2026-07-28 | $5,00 | -6,19 % | $5,11 | $5,20 | $4,87 | 675,50K |
| 2026-07-27 | $5,33 | -11,02 % | $6,01 | $6,01 | $5,15 | 801,60K |
| 2026-07-24 | $5,99 | -1,48 % | $6,17 | $6,28 | $5,94 | 233,00K |
| 2026-07-23 | $6,08 | -11,88 % | $6,51 | $6,56 | $6,00 | 679,40K |
| 2026-07-22 | $6,90 | -2,95 % | $7,06 | $7,22 | $6,70 | 259,00K |
| 2026-07-21 | $7,11 | +12,15 % | $6,77 | $7,30 | $6,63 | 530,90K |
| 2026-07-20 | $6,34 | -9,04 % | $6,90 | $6,93 | $6,22 | 641,60K |
| 2026-07-17 | $6,97 | -7,19 % | $7,22 | $7,39 | $6,90 | 413,40K |
| 2026-07-16 | $7,51 | -1,70 % | $7,85 | $7,85 | $7,20 | 373,50K |
| 2026-07-15 | $7,64 | -6,94 % | $8,42 | $8,49 | $7,30 | 791,10K |
| 2026-07-14 | $8,21 | +5,26 % | $7,92 | $8,29 | $7,50 | 445,30K |
| 2026-07-13 | $7,80 | 0,00 % | $8,00 | $8,17 | $7,50 | 696,80K |
| 2026-07-10 | $7,80 | +8,48 % | $7,58 | $8,05 | $7,36 | 903,60K |
| 2026-07-09 | $7,19 | +1,70 % | $7,73 | $7,79 | $6,86 | 1,24M |
| 2026-07-08 | $7,07 | +8,10 % | $6,50 | $7,68 | $6,20 | 913,60K |
| 2026-07-07 | $6,54 | -6,70 % | $7,14 | $7,14 | $6,52 | 441,80K |
| 2026-07-06 | $7,01 | -3,18 % | $8,00 | $8,17 | $7,00 | 803,20K |
| 2026-07-02 | $7,24 | +7,26 % | $7,13 | $7,70 | $6,67 | 797,50K |
| 2026-07-01 | $6,75 | -1,32 % | $6,67 | $6,96 | $6,13 | 629,50K |
| 2026-06-30 | $6,84 | -10,00 % | $7,81 | $7,83 | $6,55 | 781,20K |
| 2026-06-29 | $7,60 | -15,18 % | $9,25 | $9,34 | $7,55 | 781,00K |
| 2026-06-26 | $8,96 | +2,63 % | $9,01 | $9,10 | $8,80 | 496,80K |
| 2026-06-25 | $8,73 | +4,30 % | $8,80 | $9,24 | $8,56 | 633,80K |
| 2026-06-24 | $8,37 | -6,90 % | $9,50 | $9,91 | $8,25 | 725,50K |
| 2026-06-23 | $8,99 | +0,90 % | $8,76 | $9,43 | $8,35 | 677,40K |
| 2026-06-22 | $8,91 | -1,22 % | $9,39 | $9,56 | $8,81 | 1,08M |
| 2026-06-18 | $9,02 | +2,85 % | $9,37 | $9,37 | $8,77 | 661,50K |
| 2026-06-17 | $8,77 | +15,39 % | $8,50 | $9,15 | $8,01 | 1,02M |
| 2026-06-16 | $7,60 | +21,60 % | $7,50 | $7,91 | $7,18 | 893,40K |
| 2026-06-15 | $6,25 | +11,41 % | $5,80 | $6,91 | $5,75 | 258,00K |
| 2026-06-12 | $5,61 | -13,56 % | $6,64 | $6,67 | $5,04 | 358,70K |
| 2026-06-11 | $6,49 | -14,61 % | $8,30 | $8,43 | $6,47 | 362,80K |
| 2026-06-10 | $7,60 | -19,58 % | $9,50 | $9,50 | $7,25 | 284,50K |
| 2026-06-09 | $9,45 | — | $9,00 | $10,25 | $8,60 | 571,10K |