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 | $4,36 | -6,53 % | $4,66 | $4,69 | $4,35 | 1,35M |
| 2026-09-30 | $4,67 | +0,21 % | $4,66 | $4,76 | $4,60 | 1,56M |
| 2026-09-29 | $4,66 | +1,97 % | $4,59 | $4,76 | $4,54 | 1,19M |
| 2026-09-28 | $4,57 | -4,79 % | $4,74 | $4,75 | $4,55 | 1,43M |
| 2026-09-25 | $4,80 | -1,23 % | $4,83 | $4,87 | $4,72 | 1,30M |
| 2026-09-24 | $4,86 | +0,21 % | $4,83 | $5,04 | $4,65 | 1,76M |
| 2026-09-23 | $4,85 | -4,90 % | $5,02 | $5,04 | $4,73 | 2,04M |
| 2026-09-22 | $5,10 | -2,30 % | $5,25 | $5,25 | $4,94 | 3,28M |
| 2026-09-21 | $5,22 | -0,95 % | $5,29 | $5,30 | $5,13 | 2,73M |
| 2026-09-18 | $5,27 | +7,55 % | $4,93 | $5,38 | $4,93 | 3,75M |
| 2026-09-17 | $4,90 | -7,55 % | $5,34 | $5,41 | $4,74 | 3,57M |
| 2026-09-16 | $5,30 | +0,57 % | $5,30 | $5,38 | $5,16 | 2,32M |
| 2026-09-15 | $5,27 | -3,83 % | $5,47 | $5,75 | $5,19 | 2,67M |
| 2026-09-14 | $5,48 | +0,55 % | $5,57 | $5,66 | $5,37 | 2,35M |
| 2026-09-11 | $5,45 | +1,30 % | $5,38 | $5,51 | $5,20 | 2,34M |
| 2026-09-10 | $5,38 | +9,13 % | $4,90 | $5,41 | $4,90 | 2,83M |
| 2026-09-09 | $4,93 | +1,44 % | $4,83 | $5,04 | $4,75 | 1,43M |
| 2026-09-08 | $4,86 | +6,11 % | $4,63 | $5,06 | $4,51 | 2,63M |
| 2026-09-04 | $4,58 | +2,00 % | $4,50 | $4,61 | $4,50 | 866,10K |
| 2026-09-03 | $4,49 | 0,00 % | $4,55 | $4,68 | $4,43 | 1,18M |
| 2026-09-02 | $4,49 | +3,46 % | $4,29 | $4,54 | $4,29 | 920,20K |
| 2026-09-01 | $4,34 | +3,09 % | $4,14 | $4,39 | $4,10 | 933,90K |
| 2026-08-31 | $4,21 | -3,22 % | $4,31 | $4,36 | $4,16 | 671,60K |
| 2026-08-28 | $4,35 | -2,90 % | $4,51 | $4,63 | $4,33 | 873,10K |
| 2026-08-27 | $4,48 | +0,22 % | $4,51 | $4,52 | $4,34 | 792,60K |
| 2026-08-26 | $4,47 | -2,40 % | $4,54 | $4,61 | $4,45 | 867,40K |
| 2026-08-25 | $4,58 | +0,88 % | $4,57 | $4,64 | $4,46 | 1,03M |
| 2026-08-24 | $4,54 | +5,34 % | $4,27 | $4,55 | $4,25 | 1,12M |
| 2026-08-21 | $4,31 | -1,37 % | $4,43 | $4,43 | $4,22 | 934,80K |
| 2026-08-20 | $4,37 | -5,00 % | $4,57 | $4,57 | $4,36 | 1,12M |
| 2026-08-19 | $4,60 | -5,15 % | $4,79 | $4,91 | $4,57 | 1,91M |
| 2026-08-18 | $4,85 | +2,97 % | $4,79 | $5,33 | $4,76 | 4,07M |
| 2026-08-17 | $4,71 | +7,78 % | $4,60 | $4,87 | $4,51 | 2,64M |
| 2026-08-14 | $4,37 | +1,16 % | $4,31 | $4,38 | $4,20 | 1,72M |
| 2026-08-13 | $4,32 | +17,39 % | $3,73 | $4,36 | $3,72 | 3,08M |
| 2026-08-12 | $3,68 | -3,92 % | $3,84 | $3,88 | $3,65 | 2,10M |
| 2026-08-11 | $3,83 | -9,24 % | $4,22 | $4,30 | $3,83 | 1,76M |
| 2026-08-10 | $4,22 | -1,63 % | $4,30 | $4,38 | $4,15 | 986,90K |
| 2026-08-07 | $4,29 | -0,23 % | $4,43 | $4,45 | $4,26 | 838,80K |
| 2026-08-06 | $4,30 | +1,42 % | $4,25 | $4,40 | $4,13 | 1,25M |
| 2026-08-05 | $4,24 | -4,93 % | $4,10 | $4,37 | $3,99 | 2,40M |
| 2026-08-04 | $4,46 | +5,94 % | $4,23 | $4,50 | $4,19 | 1,69M |
| 2026-08-03 | $4,21 | +3,69 % | $4,03 | $4,24 | $4,02 | 896,20K |
| 2026-07-31 | $4,06 | -0,73 % | $4,03 | $4,08 | $3,91 | 843,60K |
| 2026-07-30 | $4,09 | +4,34 % | $3,99 | $4,14 | $3,90 | 686,80K |
| 2026-07-29 | $3,92 | -4,16 % | $4,07 | $4,20 | $3,84 | 1,32M |
| 2026-07-28 | $4,09 | -6,41 % | $4,35 | $4,36 | $4,06 | 1,14M |
| 2026-07-27 | $4,37 | +7,90 % | $4,12 | $4,40 | $4,12 | 1,21M |
| 2026-07-24 | $4,05 | -0,25 % | $4,05 | $4,11 | $3,87 | 1,41M |
| 2026-07-23 | $4,06 | -3,10 % | $4,17 | $4,20 | $4,00 | 749,60K |
| 2026-07-22 | $4,19 | -3,01 % | $4,27 | $4,40 | $4,13 | 1,02M |
| 2026-07-21 | $4,32 | -2,04 % | $4,33 | $4,44 | $4,20 | 1,45M |
| 2026-07-20 | $4,41 | +7,30 % | $4,11 | $4,49 | $4,11 | 1,96M |
| 2026-07-17 | $4,11 | -0,96 % | $4,07 | $4,17 | $3,98 | 1,51M |
| 2026-07-16 | $4,15 | -0,48 % | $4,19 | $4,23 | $4,09 | 1,27M |
| 2026-07-15 | $4,17 | +1,96 % | $4,13 | $4,25 | $4,07 | 1,34M |
| 2026-07-14 | $4,09 | +0,99 % | $4,02 | $4,13 | $3,97 | 821,30K |
| 2026-07-13 | $4,05 | +1,25 % | $3,94 | $4,15 | $3,91 | 1,29M |
| 2026-07-10 | $4,00 | +1,01 % | $3,99 | $4,12 | $3,83 | 1,68M |
| 2026-07-09 | $3,96 | +2,06 % | $3,83 | $4,03 | $3,73 | 1,49M |
| 2026-07-08 | $3,88 | +5,72 % | $3,69 | $3,95 | $3,61 | 1,90M |
| 2026-07-07 | $3,67 | +3,97 % | $3,55 | $3,78 | $3,53 | 1,12M |
| 2026-07-06 | $3,53 | -0,28 % | $3,61 | $3,80 | $3,46 | 1,59M |
| 2026-07-02 | $3,54 | 0,00 % | $3,57 | $3,71 | $3,42 | 1,28M |
| 2026-07-01 | $3,54 | -3,54 % | $3,65 | $3,66 | $3,42 | 1,36M |
| 2026-06-30 | $3,67 | +3,09 % | $3,59 | $3,73 | $3,51 | 1,33M |
| 2026-06-29 | $3,56 | +10,90 % | $3,21 | $3,57 | $3,20 | 2,10M |
| 2026-06-26 | $3,21 | +9,56 % | $2,93 | $3,21 | $2,90 | 1,33M |
| 2026-06-25 | $2,93 | -7,28 % | $3,18 | $3,20 | $2,91 | 1,19M |
| 2026-06-24 | $3,16 | -0,32 % | $3,17 | $3,25 | $3,05 | 1,05M |
| 2026-06-23 | $3,17 | +2,92 % | $3,02 | $3,20 | $2,95 | 821,40K |
| 2026-06-22 | $3,08 | -3,75 % | $3,19 | $3,35 | $3,03 | 1,03M |
| 2026-06-18 | $3,20 | +1,91 % | $3,16 | $3,22 | $3,11 | 1,33M |
| 2026-06-17 | $3,14 | -0,63 % | $3,18 | $3,33 | $3,13 | 1,06M |
| 2026-06-16 | $3,16 | -1,56 % | $3,20 | $3,31 | $3,15 | 1,04M |
| 2026-06-15 | $3,21 | +10,69 % | $2,94 | $3,30 | $2,94 | 2,07M |
| 2026-06-12 | $2,90 | -0,68 % | $2,90 | $2,97 | $2,79 | 748,40K |
| 2026-06-11 | $2,92 | +2,82 % | $2,80 | $2,98 | $2,78 | 934,60K |
| 2026-06-10 | $2,84 | -0,35 % | $2,79 | $2,89 | $2,76 | 679,00K |
| 2026-06-09 | $2,85 | +2,15 % | $2,75 | $2,97 | $2,75 | 1,10M |
| 2026-06-08 | $2,79 | +1,82 % | $2,76 | $2,93 | $2,67 | 1,05M |
| 2026-06-05 | $2,74 | -11,04 % | $3,06 | $3,10 | $2,71 | 1,18M |
| 2026-06-04 | $3,08 | +15,36 % | $2,70 | $3,15 | $2,68 | 2,35M |
| 2026-06-03 | $2,67 | -6,64 % | $2,79 | $2,79 | $2,66 | 851,00K |
| 2026-06-02 | $2,86 | +2,51 % | $2,75 | $2,91 | $2,72 | 863,80K |
| 2026-06-01 | $2,79 | +0,72 % | $2,75 | $2,89 | $2,73 | 1,50M |
| 2026-05-29 | $2,77 | -2,12 % | $2,82 | $2,85 | $2,74 | 547,80K |
| 2026-05-28 | $2,83 | +1,43 % | $2,79 | $2,89 | $2,78 | 531,20K |
| 2026-05-27 | $2,79 | +1,09 % | $2,70 | $2,86 | $2,69 | 671,10K |
| 2026-05-26 | $2,76 | -2,82 % | $2,81 | $2,91 | $2,69 | 1,25M |