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 | $3,19 | -3,92 % | $3,26 | $3,44 | $3,12 | 30,70K |
| 2026-09-30 | $3,32 | +1,84 % | $3,35 | $3,50 | $3,28 | 54,20K |
| 2026-09-29 | $3,26 | +0,62 % | $3,23 | $3,36 | $3,20 | 35,20K |
| 2026-09-28 | $3,24 | +1,89 % | $3,09 | $3,41 | $3,07 | 88,40K |
| 2026-09-25 | $3,18 | +1,60 % | $3,17 | $3,29 | $3,10 | 24,50K |
| 2026-09-24 | $3,13 | -3,10 % | $3,15 | $3,27 | $3,11 | 24,10K |
| 2026-09-23 | $3,23 | +1,57 % | $3,25 | $3,35 | $3,10 | 182,40K |
| 2026-09-22 | $3,18 | -4,22 % | $3,41 | $3,52 | $3,07 | 287,50K |
| 2026-09-21 | $3,32 | -0,90 % | $3,67 | $3,74 | $3,32 | 319,60K |
| 2026-09-18 | $3,35 | 0,00 % | $3,19 | $3,86 | $3,19 | 701,50K |
| 2026-09-17 | $3,35 | +6,69 % | $3,19 | $3,58 | $3,19 | 69,90K |
| 2026-09-16 | $3,14 | +0,96 % | $3,16 | $3,24 | $3,13 | 18,40K |
| 2026-09-15 | $3,11 | -1,89 % | $3,17 | $3,24 | $3,10 | 26,20K |
| 2026-09-14 | $3,17 | -3,35 % | $3,23 | $3,27 | $3,16 | 19,30K |
| 2026-09-11 | $3,28 | +3,14 % | $3,23 | $3,31 | $3,19 | 37,50K |
| 2026-09-10 | $3,18 | 0,00 % | $3,19 | $3,29 | $2,94 | 168,80K |
| 2026-09-09 | $3,18 | -20,70 % | $4,09 | $4,09 | $3,07 | 424,40K |
| 2026-09-08 | $4,01 | +2,82 % | $3,90 | $4,12 | $3,86 | 37,90K |
| 2026-09-04 | $3,90 | +2,09 % | $3,82 | $3,93 | $3,74 | 29,90K |
| 2026-09-03 | $3,82 | -1,29 % | $3,99 | $3,99 | $3,81 | 23,20K |
| 2026-09-02 | $3,87 | -1,78 % | $3,94 | $4,07 | $3,87 | 50,10K |
| 2026-09-01 | $3,94 | -1,50 % | $4,04 | $4,08 | $3,82 | 28,30K |
| 2026-08-31 | $4,00 | +3,09 % | $3,88 | $4,09 | $3,81 | 62,50K |
| 2026-08-28 | $3,88 | -4,20 % | $4,10 | $4,20 | $3,72 | 141,80K |
| 2026-08-27 | $4,05 | +1,63 % | $4,11 | $4,34 | $4,01 | 103,70K |
| 2026-08-26 | $3,98 | -18,67 % | $4,91 | $5,00 | $3,96 | 313,70K |
| 2026-08-25 | $4,90 | +1,45 % | $4,83 | $5,00 | $4,75 | 46,20K |
| 2026-08-24 | $4,83 | -25,69 % | $5,59 | $5,62 | $4,68 | 330,60K |
| 2026-08-21 | $6,50 | +32,65 % | $4,95 | $6,69 | $4,71 | 222,10K |
| 2026-08-20 | $4,90 | -4,11 % | $5,12 | $5,39 | $4,69 | 325,40K |
| 2026-08-19 | $5,11 | -4,66 % | $5,30 | $5,39 | $5,10 | 145,10K |
| 2026-08-18 | $5,36 | -0,37 % | $5,24 | $5,37 | $4,91 | 141,30K |
| 2026-08-17 | $5,38 | +13,03 % | $4,74 | $5,50 | $4,63 | 149,90K |
| 2026-08-14 | $4,76 | -1,04 % | $4,84 | $4,84 | $4,61 | 153,70K |
| 2026-08-13 | $4,81 | +4,34 % | $4,65 | $4,92 | $4,51 | 153,90K |
| 2026-08-12 | $4,61 | +3,83 % | $4,53 | $4,70 | $4,49 | 145,10K |
| 2026-08-11 | $4,44 | -0,89 % | $4,46 | $4,53 | $4,39 | 143,50K |
| 2026-08-10 | $4,48 | -8,01 % | $4,82 | $4,89 | $4,40 | 167,10K |
| 2026-08-07 | $4,87 | +5,87 % | $4,80 | $5,00 | $4,63 | 149,90K |
| 2026-08-06 | $4,60 | -4,37 % | $4,76 | $4,85 | $4,56 | 145,10K |
| 2026-08-05 | $4,81 | +0,84 % | $4,84 | $4,96 | $4,67 | 145,80K |
| 2026-08-04 | $4,77 | +0,63 % | $4,88 | $4,98 | $4,75 | 148,20K |
| 2026-08-03 | $4,74 | +11,01 % | $4,48 | $4,83 | $4,48 | 44,50K |
| 2026-07-31 | $4,27 | -15,78 % | $5,15 | $5,28 | $4,16 | 138,60K |
| 2026-07-30 | $5,07 | +17,09 % | $4,47 | $5,94 | $4,41 | 167,70K |
| 2026-07-29 | $4,33 | -9,41 % | $4,78 | $5,05 | $4,31 | 64,60K |
| 2026-07-28 | $4,78 | -6,27 % | $5,11 | $5,36 | $4,66 | 96,70K |
| 2026-07-27 | $5,10 | +4,08 % | $5,05 | $5,25 | $5,00 | 23,30K |
| 2026-07-24 | $4,90 | -5,41 % | $5,20 | $5,40 | $4,85 | 284,20K |
| 2026-07-23 | $5,18 | +2,78 % | $4,94 | $5,45 | $4,94 | 301,40K |
| 2026-07-22 | $5,04 | +0,10 % | $5,03 | $5,11 | $4,90 | 281,50K |
| 2026-07-21 | $5,03 | +0,10 % | $5,08 | $5,28 | $4,91 | 25,90K |
| 2026-07-20 | $5,03 | -0,40 % | $5,20 | $5,24 | $4,86 | 19,10K |
| 2026-07-17 | $5,05 | -1,56 % | $5,08 | $5,29 | $4,87 | 307,10K |
| 2026-07-16 | $5,13 | -7,07 % | $5,36 | $5,59 | $5,10 | 305,20K |
| 2026-07-15 | $5,52 | +1,10 % | $5,36 | $5,52 | $5,00 | 307,60K |
| 2026-07-14 | $5,46 | +9,64 % | $5,08 | $5,83 | $4,87 | 310,10K |
| 2026-07-13 | $4,98 | -4,05 % | $5,15 | $5,30 | $4,84 | 308,50K |
| 2026-07-10 | $5,19 | -1,14 % | $5,26 | $5,52 | $5,03 | 208,10K |
| 2026-07-09 | $5,25 | +1,16 % | $5,15 | $5,39 | $5,05 | 309,10K |
| 2026-07-08 | $5,19 | -3,08 % | $5,15 | $5,58 | $4,97 | 301,50K |
| 2026-07-07 | $5,36 | -11,49 % | $5,93 | $6,05 | $4,94 | 307,50K |
| 2026-07-06 | $6,05 | +23,72 % | $5,00 | $6,39 | $4,97 | 407,50K |
| 2026-07-02 | $4,89 | -6,14 % | $5,37 | $5,38 | $4,76 | 64,90K |
| 2026-07-01 | $5,21 | +4,62 % | $5,02 | $6,69 | $4,65 | 687,70K |
| 2026-06-30 | $4,98 | +8,26 % | $4,54 | $5,19 | $4,36 | 221,80K |
| 2026-06-29 | $4,60 | +9,00 % | $4,31 | $4,60 | $4,21 | 31,30K |
| 2026-06-26 | $4,22 | +1,44 % | $4,14 | $4,27 | $4,14 | 12,20K |
| 2026-06-25 | $4,16 | -1,19 % | $4,27 | $4,45 | $4,01 | 30,90K |
| 2026-06-24 | $4,21 | -2,09 % | $4,30 | $4,30 | $4,21 | 14,30K |
| 2026-06-23 | $4,30 | -1,15 % | $4,41 | $4,48 | $4,21 | 21,60K |
| 2026-06-22 | $4,35 | +0,46 % | $4,26 | $4,51 | $4,25 | 25,70K |
| 2026-06-18 | $4,33 | -0,23 % | $4,32 | $4,39 | $4,29 | 16,10K |
| 2026-06-17 | $4,34 | -2,03 % | $4,43 | $4,55 | $4,20 | 40,20K |
| 2026-06-16 | $4,43 | -2,64 % | $4,55 | $4,68 | $4,40 | 24,30K |
| 2026-06-15 | $4,55 | +2,48 % | $4,50 | $4,72 | $4,43 | 12,10K |
| 2026-06-12 | $4,44 | -2,31 % | $4,60 | $4,80 | $4,44 | 33,60K |
| 2026-06-11 | $4,55 | +4,48 % | $4,37 | $4,70 | $4,37 | 17,00K |
| 2026-06-10 | $4,35 | -1,58 % | $4,38 | $4,50 | $4,30 | 14,40K |
| 2026-06-09 | $4,42 | -9,24 % | $4,87 | $4,95 | $4,38 | 60,10K |
| 2026-06-08 | $4,87 | +2,31 % | $4,76 | $4,90 | $4,75 | 34,20K |
| 2026-06-05 | $4,76 | -8,64 % | $5,15 | $5,17 | $4,76 | 67,20K |
| 2026-06-04 | $5,21 | +7,20 % | $4,83 | $5,71 | $4,80 | 332,50K |
| 2026-06-03 | $4,86 | -5,63 % | $5,24 | $5,36 | $4,81 | 26,70K |
| 2026-06-02 | $5,15 | -3,56 % | $5,36 | $5,36 | $4,99 | 43,20K |
| 2026-06-01 | $5,34 | +11,25 % | $4,80 | $5,35 | $4,69 | 111,70K |
| 2026-05-29 | $4,80 | -0,41 % | $4,88 | $5,03 | $4,76 | 46,20K |
| 2026-05-28 | $4,82 | -0,62 % | $4,95 | $5,00 | $4,81 | 28,40K |
| 2026-05-27 | $4,85 | -2,02 % | $4,97 | $5,12 | $4,80 | 45,60K |
| 2026-05-26 | $4,95 | -2,75 % | $5,19 | $5,29 | $4,86 | 30,40K |