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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,22 | -21,46 % | $4,10 | $4,16 | $3,10 | 138,40K |
| 2026-10-01 | $4,10 | -18,00 % | $4,90 | $5,09 | $4,10 | 145,80K |
| 2026-09-30 | $5,00 | -0,40 % | $5,04 | $5,25 | $4,72 | 190,10K |
| 2026-09-29 | $5,02 | -21,44 % | $6,17 | $6,17 | $4,63 | 762,10K |
| 2026-09-28 | $6,39 | -11,86 % | $6,33 | $6,50 | $5,56 | 858,80K |
| 2026-09-25 | $7,25 | +47,36 % | $8,32 | $9,14 | $5,39 | 37,11M |
| 2026-09-24 | $4,92 | +114,85 % | $6,99 | $8,74 | $4,61 | 87,85M |
| 2026-09-23 | $2,29 | +23,78 % | $1,81 | $2,30 | $1,75 | 152,50K |
| 2026-09-22 | $1,85 | +10,78 % | $1,65 | $2,00 | $1,61 | 132,40K |
| 2026-09-21 | $1,67 | -5,65 % | $1,72 | $1,87 | $1,67 | 671,00K |
| 2026-09-18 | $1,77 | +5,99 % | $1,68 | $2,10 | $1,63 | 1,34M |
| 2026-09-17 | $1,67 | +4,37 % | $1,73 | $1,92 | $1,60 | 83,90K |
| 2026-09-16 | $1,60 | -2,44 % | $1,71 | $1,71 | $1,51 | 64,30K |
| 2026-09-15 | $1,64 | -21,53 % | $2,11 | $2,11 | $1,60 | 66,20K |
| 2026-09-14 | $2,09 | -0,71 % | $2,39 | $2,39 | $2,03 | 29,80K |
| 2026-09-11 | $2,11 | -3,00 % | $2,16 | $2,26 | $2,09 | 20,70K |
| 2026-09-10 | $2,17 | -5,24 % | $2,26 | $2,47 | $2,12 | 40,60K |
| 2026-09-09 | $2,29 | -0,43 % | $2,30 | $2,35 | $2,17 | 29,50K |
| 2026-09-08 | $2,30 | -4,96 % | $2,40 | $2,40 | $2,25 | 17,30K |
| 2026-09-04 | $2,42 | -3,59 % | $2,49 | $2,60 | $2,42 | 24,40K |
| 2026-09-03 | $2,51 | -4,56 % | $2,66 | $2,71 | $2,40 | 50,60K |
| 2026-09-02 | $2,63 | -25,71 % | $3,17 | $3,38 | $2,51 | 84,10K |
| 2026-09-01 | $3,54 | -8,76 % | $3,87 | $3,87 | $3,41 | 29,20K |
| 2026-08-31 | $3,88 | +0,26 % | $4,09 | $4,09 | $3,73 | 8,20K |
| 2026-08-28 | $3,87 | -2,03 % | $4,10 | $4,10 | $3,86 | 9,10K |
| 2026-08-27 | $3,95 | -14,13 % | $4,63 | $4,81 | $3,74 | 172,20K |
| 2026-08-26 | $4,60 | -7,44 % | $4,74 | $4,99 | $4,36 | 230,10K |
| 2026-08-25 | $4,97 | +4,63 % | $4,78 | $5,35 | $4,65 | 49,10K |
| 2026-08-24 | $4,75 | -1,86 % | $4,34 | $4,75 | $4,34 | 15,90K |
| 2026-08-21 | $4,84 | +10,25 % | $4,30 | $5,43 | $4,18 | 559,50K |
| 2026-08-20 | $4,39 | 0,00 % | $4,23 | $4,50 | $4,09 | 17,20K |
| 2026-08-19 | $4,39 | +9,75 % | $3,88 | $4,55 | $3,69 | 23,00K |
| 2026-08-18 | $4,00 | -6,54 % | $3,99 | $4,30 | $3,85 | 38,20K |
| 2026-08-17 | $4,28 | -5,93 % | $3,45 | $4,30 | $3,39 | 1,62M |
| 2026-08-14 | $4,55 | -3,19 % | $4,72 | $4,93 | $4,55 | 21,30K |
| 2026-08-13 | $4,70 | +0,86 % | $4,37 | $4,99 | $4,37 | 52,40K |
| 2026-08-12 | $4,66 | +0,65 % | $4,46 | $4,73 | $4,36 | 311,30K |
| 2026-08-11 | $4,63 | +9,20 % | $4,47 | $4,63 | $4,28 | 6,10K |
| 2026-08-10 | $4,24 | +0,24 % | $4,39 | $4,61 | $4,23 | 7,70K |
| 2026-08-07 | $4,23 | -12,42 % | $4,75 | $4,82 | $4,23 | 8,30K |
| 2026-08-06 | $4,83 | +3,87 % | $4,69 | $4,89 | $4,55 | 6,80K |
| 2026-08-05 | $4,65 | -5,49 % | $4,77 | $5,16 | $4,65 | 16,90K |
| 2026-08-04 | $4,92 | +1,44 % | $4,90 | $5,43 | $4,66 | 18,60K |
| 2026-08-03 | $4,85 | -5,83 % | $5,18 | $5,30 | $4,83 | 23,60K |
| 2026-07-31 | $5,15 | +4,67 % | $4,77 | $6,15 | $4,15 | 55,70K |
| 2026-07-30 | $4,92 | -14,43 % | $5,39 | $7,09 | $4,70 | 125,70K |
| 2026-07-29 | $5,75 | -28,13 % | $8,10 | $8,27 | $5,08 | 251,60K |
| 2026-07-28 | $8,00 | +27,19 % | $6,66 | $8,24 | $5,90 | 192,20K |
| 2026-07-27 | $6,29 | +11,33 % | $5,68 | $6,30 | $5,65 | 10,70K |
| 2026-07-24 | $5,65 | -13,48 % | $6,57 | $6,87 | $5,44 | 27,80K |
| 2026-07-23 | $6,53 | -1,06 % | $6,80 | $8,40 | $6,32 | 29,94K |
| 2026-07-22 | $6,60 | +3,61 % | $6,20 | $6,85 | $6,20 | 2,32K |
| 2026-07-21 | $6,37 | -1,55 % | $6,40 | $6,90 | $6,15 | 3,95K |
| 2026-07-20 | $6,47 | -1,97 % | $6,56 | $6,56 | $6,20 | 4,54K |
| 2026-07-17 | $6,60 | +0,76 % | $6,58 | $7,01 | $6,20 | 2,81K |
| 2026-07-16 | $6,55 | -7,49 % | $6,87 | $7,16 | $6,40 | 5,30K |
| 2026-07-15 | $7,08 | -3,28 % | $7,92 | $7,92 | $6,80 | 7,91K |
| 2026-07-14 | $7,32 | -0,68 % | $7,21 | $9,63 | $7,20 | 68,84K |
| 2026-07-13 | $7,37 | +2,36 % | $7,20 | $7,44 | $7,10 | 6,34K |
| 2026-07-10 | $7,20 | -2,04 % | $7,30 | $7,50 | $6,79 | 8,70K |
| 2026-07-09 | $7,35 | 0,00 % | $7,40 | $7,50 | $7,30 | 2,49K |
| 2026-07-08 | $7,35 | -1,08 % | $7,79 | $7,80 | $7,30 | 7,13K |
| 2026-07-07 | $7,43 | -13,60 % | $8,60 | $9,30 | $7,30 | 32,29K |
| 2026-07-06 | $8,60 | -4,44 % | $9,00 | $9,30 | $8,55 | 10,18K |
| 2026-07-02 | $9,00 | +1,69 % | $9,32 | $9,50 | $8,61 | 18,89K |
| 2026-07-01 | $8,85 | -1,67 % | $8,94 | $9,70 | $8,51 | 39,05K |
| 2026-06-30 | $9,00 | -2,70 % | $10,10 | $10,10 | $7,80 | 38,48K |
| 2026-06-29 | $9,25 | +2,78 % | $9,00 | $10,92 | $8,41 | 25,63K |
| 2026-06-26 | $9,00 | +4,90 % | $10,00 | $10,70 | $8,50 | 19,20K |
| 2026-06-25 | $8,58 | -3,60 % | $9,00 | $10,00 | $7,90 | 30,84K |
| 2026-06-24 | $8,90 | 0,00 % | $9,90 | $9,96 | $8,80 | 10,48K |
| 2026-06-23 | $8,90 | -5,82 % | $8,72 | $9,40 | $8,50 | 3,80K |
| 2026-06-22 | $9,45 | -13,30 % | $15,50 | $15,50 | $8,90 | 21,68K |
| 2026-06-18 | $10,90 | -16,79 % | $12,00 | $13,20 | $10,75 | 6,15K |
| 2026-06-17 | $13,10 | +11,97 % | $12,00 | $13,10 | $11,90 | 3,37K |
| 2026-06-16 | $11,70 | -12,69 % | $14,00 | $14,10 | $11,70 | 7,97K |
| 2026-06-15 | $13,40 | +4,69 % | $12,20 | $13,60 | $12,20 | 4,51K |
| 2026-06-12 | $12,80 | +2,40 % | $15,50 | $15,50 | $12,10 | 2,48K |
| 2026-06-11 | $12,50 | -3,10 % | $15,50 | $15,50 | $12,40 | 2,18K |
| 2026-06-10 | $12,90 | -1,53 % | $13,30 | $13,30 | $12,62 | 770 |
| 2026-06-09 | $13,10 | +2,34 % | $11,00 | $13,60 | $11,00 | 2,87K |
| 2026-06-08 | $12,80 | +0,79 % | $11,70 | $12,80 | $11,70 | 1,91K |
| 2026-06-05 | $12,70 | -9,93 % | $14,40 | $14,40 | $12,50 | 2,03K |
| 2026-06-04 | $14,10 | +4,44 % | $13,50 | $15,00 | $13,50 | 5,78K |
| 2026-06-03 | $13,50 | +2,27 % | $14,70 | $15,00 | $13,40 | 6,82K |
| 2026-06-02 | $13,20 | -13,16 % | $14,30 | $15,10 | $13,20 | 2,55K |
| 2026-06-01 | $15,20 | +7,80 % | $15,00 | $15,30 | $13,65 | 3,09K |
| 2026-05-29 | $14,10 | +3,68 % | $13,50 | $14,90 | $13,50 | 1,34K |
| 2026-05-28 | $13,60 | -4,23 % | $15,00 | $15,00 | $12,90 | 4,33K |
| 2026-05-27 | $14,20 | 0,00 % | $15,10 | $16,00 | $14,10 | 5,95K |