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 | $3,96 | +1,54 % | $3,94 | $4,01 | $3,75 | 1,02M |
| 2026-09-30 | $3,90 | -1,27 % | $3,99 | $4,04 | $3,89 | 603,50K |
| 2026-09-29 | $3,95 | -2,23 % | $4,06 | $4,11 | $3,94 | 891,40K |
| 2026-09-28 | $4,04 | -1,22 % | $4,02 | $4,06 | $3,92 | 784,00K |
| 2026-09-25 | $4,09 | +0,99 % | $4,10 | $4,20 | $4,05 | 791,50K |
| 2026-09-24 | $4,05 | -2,17 % | $4,10 | $4,15 | $4,03 | 752,20K |
| 2026-09-23 | $4,14 | -5,05 % | $4,36 | $4,36 | $4,14 | 624,50K |
| 2026-09-22 | $4,36 | -0,68 % | $4,45 | $4,45 | $4,23 | 983,30K |
| 2026-09-21 | $4,39 | +1,39 % | $4,42 | $4,48 | $4,28 | 935,90K |
| 2026-09-18 | $4,33 | +2,36 % | $4,23 | $4,41 | $4,19 | 1,32M |
| 2026-09-17 | $4,23 | +3,68 % | $4,24 | $4,34 | $4,16 | 773,60K |
| 2026-09-16 | $4,08 | +0,49 % | $4,10 | $4,14 | $4,00 | 737,90K |
| 2026-09-15 | $4,06 | -2,17 % | $4,18 | $4,29 | $3,96 | 1,25M |
| 2026-09-14 | $4,15 | -3,04 % | $4,16 | $4,24 | $4,07 | 908,90K |
| 2026-09-11 | $4,28 | +0,47 % | $4,35 | $4,35 | $4,24 | 772,60K |
| 2026-09-10 | $4,26 | -3,62 % | $4,31 | $4,41 | $4,22 | 856,40K |
| 2026-09-09 | $4,42 | -3,07 % | $4,51 | $4,57 | $4,41 | 682,20K |
| 2026-09-08 | $4,56 | -0,22 % | $4,59 | $4,67 | $4,52 | 928,00K |
| 2026-09-04 | $4,57 | +2,70 % | $4,48 | $4,68 | $4,48 | 762,80K |
| 2026-09-03 | $4,45 | +0,45 % | $4,51 | $4,51 | $4,35 | 726,40K |
| 2026-09-02 | $4,43 | +1,61 % | $4,36 | $4,52 | $4,33 | 824,90K |
| 2026-09-01 | $4,36 | -3,75 % | $4,46 | $4,50 | $4,36 | 1,25M |
| 2026-08-31 | $4,53 | -0,66 % | $4,49 | $4,65 | $4,36 | 1,03M |
| 2026-08-28 | $4,56 | -4,80 % | $4,78 | $4,80 | $4,53 | 992,40K |
| 2026-08-27 | $4,79 | -0,83 % | $4,91 | $4,99 | $4,78 | 821,40K |
| 2026-08-26 | $4,83 | -0,21 % | $4,83 | $5,00 | $4,80 | 753,20K |
| 2026-08-25 | $4,84 | -3,39 % | $5,09 | $5,13 | $4,72 | 1,71M |
| 2026-08-24 | $5,01 | -0,20 % | $4,95 | $5,09 | $4,81 | 1,00M |
| 2026-08-21 | $5,02 | -0,40 % | $5,10 | $5,15 | $4,94 | 1,39M |
| 2026-08-20 | $5,04 | -4,18 % | $5,20 | $5,24 | $4,98 | 1,63M |
| 2026-08-19 | $5,26 | -1,13 % | $5,33 | $5,38 | $4,98 | 1,69M |
| 2026-08-18 | $5,32 | -8,43 % | $5,63 | $5,77 | $5,26 | 1,68M |
| 2026-08-17 | $5,81 | -3,81 % | $6,22 | $6,45 | $5,77 | 1,77M |
| 2026-08-14 | $6,04 | -4,43 % | $5,51 | $6,24 | $5,49 | 2,80M |
| 2026-08-13 | $6,32 | 0,00 % | $6,31 | $6,50 | $6,22 | 1,76M |
| 2026-08-12 | $6,32 | -1,25 % | $6,48 | $6,65 | $6,22 | 1,42M |
| 2026-08-11 | $6,40 | +7,93 % | $5,95 | $6,41 | $5,93 | 1,77M |
| 2026-08-10 | $5,93 | +0,17 % | $6,25 | $6,45 | $5,75 | 2,19M |
| 2026-08-07 | $5,92 | +5,90 % | $5,79 | $6,30 | $5,68 | 2,56M |
| 2026-08-06 | $5,59 | -6,05 % | $5,72 | $6,18 | $5,51 | 2,15M |
| 2026-08-05 | $5,95 | +1,88 % | $5,96 | $6,25 | $5,72 | 2,84M |
| 2026-08-04 | $5,84 | +14,96 % | $5,17 | $5,94 | $5,02 | 3,92M |
| 2026-08-03 | $5,08 | +20,09 % | $4,29 | $5,16 | $4,26 | 2,41M |
| 2026-07-31 | $4,23 | -3,64 % | $4,47 | $4,49 | $4,11 | 805,60K |
| 2026-07-30 | $4,39 | +9,20 % | $4,11 | $4,42 | $4,10 | 1,03M |
| 2026-07-29 | $4,02 | -7,16 % | $4,30 | $4,32 | $3,89 | 1,49M |
| 2026-07-28 | $4,33 | 0,00 % | $4,22 | $4,44 | $4,07 | 1,69M |
| 2026-07-27 | $4,33 | +3,84 % | $4,30 | $4,48 | $4,15 | 1,23M |
| 2026-07-24 | $4,17 | -6,92 % | $4,49 | $4,64 | $4,15 | 1,85M |
| 2026-07-23 | $4,48 | -2,61 % | $4,64 | $4,72 | $4,21 | 2,50M |
| 2026-07-22 | $4,60 | +22,02 % | $4,40 | $4,77 | $4,31 | 6,16M |
| 2026-07-21 | $3,77 | +5,90 % | $3,61 | $3,84 | $3,59 | 611,90K |
| 2026-07-20 | $3,56 | -4,81 % | $3,81 | $3,83 | $3,51 | 970,40K |
| 2026-07-17 | $3,74 | -2,86 % | $3,73 | $3,90 | $3,62 | 954,20K |
| 2026-07-16 | $3,85 | -3,51 % | $3,93 | $3,95 | $3,67 | 1,06M |
| 2026-07-15 | $3,99 | -0,50 % | $4,01 | $4,19 | $3,82 | 852,90K |
| 2026-07-14 | $4,01 | +1,26 % | $4,04 | $4,19 | $3,95 | 847,60K |
| 2026-07-13 | $3,96 | -7,91 % | $4,24 | $4,30 | $3,92 | 1,25M |
| 2026-07-10 | $4,30 | -5,49 % | $4,54 | $4,56 | $4,25 | 536,30K |
| 2026-07-09 | $4,55 | +0,89 % | $4,60 | $4,61 | $4,45 | 626,50K |
| 2026-07-08 | $4,51 | -0,33 % | $4,40 | $4,53 | $4,24 | 1,03M |
| 2026-07-07 | $4,53 | -8,59 % | $4,86 | $4,95 | $4,45 | 1,04M |
| 2026-07-06 | $4,95 | +2,38 % | $4,93 | $5,25 | $4,91 | 803,00K |
| 2026-07-02 | $4,84 | -6,66 % | $5,31 | $5,45 | $4,66 | 1,51M |
| 2026-07-01 | $5,18 | -6,50 % | $5,46 | $5,52 | $5,12 | 1,82M |
| 2026-06-30 | $5,54 | +20,43 % | $4,70 | $5,63 | $4,68 | 2,96M |
| 2026-06-29 | $4,60 | +0,88 % | $4,61 | $4,78 | $4,51 | 710,60K |
| 2026-06-26 | $4,56 | -3,49 % | $4,60 | $4,64 | $4,39 | 1,86M |
| 2026-06-25 | $4,72 | -4,74 % | $5,05 | $5,20 | $4,62 | 1,22M |
| 2026-06-24 | $4,96 | -1,39 % | $5,03 | $5,27 | $4,71 | 1,79M |
| 2026-06-23 | $5,03 | +3,07 % | $4,59 | $5,33 | $4,59 | 1,77M |
| 2026-06-22 | $4,88 | +0,62 % | $4,99 | $5,17 | $4,72 | 1,79M |
| 2026-06-18 | $4,85 | +10,73 % | $4,56 | $4,89 | $4,47 | 1,66M |
| 2026-06-17 | $4,38 | +4,04 % | $4,24 | $4,70 | $4,21 | 1,33M |
| 2026-06-16 | $4,21 | +1,69 % | $4,17 | $4,61 | $4,12 | 1,57M |
| 2026-06-15 | $4,14 | -1,19 % | $4,26 | $4,50 | $4,12 | 1,28M |
| 2026-06-12 | $4,19 | -2,10 % | $4,30 | $4,36 | $4,11 | 966,30K |
| 2026-06-11 | $4,28 | +3,76 % | $4,20 | $4,41 | $4,07 | 1,20M |
| 2026-06-10 | $4,13 | -7,09 % | $4,34 | $4,54 | $4,12 | 1,80M |
| 2026-06-09 | $4,44 | -4,31 % | $4,61 | $4,77 | $4,05 | 2,80M |
| 2026-06-08 | $4,64 | -4,72 % | $5,08 | $5,09 | $4,62 | 1,74M |
| 2026-06-05 | $4,87 | -15,89 % | $5,65 | $5,75 | $4,60 | 3,81M |
| 2026-06-04 | $5,79 | +8,63 % | $5,18 | $6,00 | $4,90 | 3,65M |
| 2026-06-03 | $5,33 | -2,74 % | $5,70 | $5,70 | $5,26 | 2,52M |
| 2026-06-02 | $5,48 | +5,38 % | $5,55 | $5,72 | $5,25 | 3,49M |
| 2026-06-01 | $5,20 | +15,81 % | $4,88 | $5,47 | $4,83 | 3,96M |
| 2026-05-29 | $4,49 | -6,26 % | $4,32 | $4,54 | $4,06 | 1,97M |
| 2026-05-28 | $4,79 | -1,64 % | $4,95 | $4,99 | $4,63 | 1,60M |
| 2026-05-27 | $4,87 | +14,86 % | $4,26 | $4,89 | $4,15 | 3,07M |
| 2026-05-26 | $4,24 | -2,97 % | $4,65 | $4,67 | $4,17 | 1,58M |