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 | $3,52 | +6,34 % | $3,40 | $3,55 | $3,32 | 124,50K |
| 2026-10-01 | $3,31 | -9,81 % | $3,67 | $3,78 | $3,28 | 76,40K |
| 2026-09-30 | $3,67 | +2,23 % | $3,57 | $3,74 | $3,53 | 127,00K |
| 2026-09-29 | $3,59 | -5,03 % | $3,74 | $3,74 | $3,52 | 91,80K |
| 2026-09-28 | $3,78 | +1,07 % | $3,66 | $3,85 | $3,55 | 85,70K |
| 2026-09-25 | $3,74 | +3,31 % | $3,60 | $3,81 | $3,56 | 100,80K |
| 2026-09-24 | $3,62 | -0,55 % | $3,70 | $3,83 | $3,53 | 144,40K |
| 2026-09-23 | $3,64 | -13,33 % | $4,20 | $4,30 | $3,60 | 286,90K |
| 2026-09-22 | $4,20 | -1,41 % | $4,27 | $4,56 | $4,14 | 128,30K |
| 2026-09-21 | $4,26 | +1,91 % | $4,24 | $4,36 | $4,10 | 82,90K |
| 2026-09-18 | $4,18 | +1,95 % | $4,07 | $4,40 | $4,00 | 160,60K |
| 2026-09-17 | $4,10 | +0,74 % | $4,32 | $4,32 | $4,09 | 253,30K |
| 2026-09-16 | $4,07 | -7,50 % | $4,40 | $4,44 | $3,99 | 307,10K |
| 2026-09-15 | $4,40 | -20,72 % | $5,24 | $5,35 | $4,23 | 646,20K |
| 2026-09-14 | $5,55 | +3,16 % | $6,17 | $6,64 | $4,73 | 4,74M |
| 2026-09-11 | $5,38 | +2,87 % | $5,30 | $5,55 | $5,26 | 43,60K |
| 2026-09-10 | $5,23 | -3,33 % | $5,39 | $5,74 | $5,12 | 115,40K |
| 2026-09-09 | $5,41 | -7,04 % | $5,76 | $5,79 | $5,40 | 17,90K |
| 2026-09-08 | $5,82 | -0,34 % | $5,76 | $5,88 | $5,59 | 47,40K |
| 2026-09-04 | $5,84 | +5,80 % | $5,49 | $5,87 | $5,48 | 48,00K |
| 2026-09-03 | $5,52 | -0,18 % | $5,53 | $5,62 | $5,20 | 49,30K |
| 2026-09-02 | $5,53 | +4,73 % | $5,36 | $5,62 | $5,27 | 70,10K |
| 2026-09-01 | $5,28 | -4,17 % | $5,51 | $5,68 | $5,19 | 46,50K |
| 2026-08-31 | $5,51 | +2,61 % | $5,35 | $5,52 | $5,18 | 51,50K |
| 2026-08-28 | $5,37 | -1,10 % | $5,37 | $5,45 | $4,99 | 49,70K |
| 2026-08-27 | $5,43 | -0,37 % | $5,42 | $5,47 | $4,73 | 270,50K |
| 2026-08-26 | $5,45 | -1,98 % | $5,59 | $5,59 | $5,30 | 62,20K |
| 2026-08-25 | $5,56 | +7,54 % | $5,23 | $5,70 | $5,23 | 94,00K |
| 2026-08-24 | $5,17 | +1,37 % | $5,10 | $5,26 | $4,86 | 67,70K |
| 2026-08-21 | $5,10 | +15,38 % | $4,42 | $5,10 | $4,42 | 111,50K |
| 2026-08-20 | $4,42 | -12,82 % | $4,98 | $5,17 | $4,12 | 222,10K |
| 2026-08-19 | $5,07 | +11,18 % | $4,61 | $5,10 | $4,61 | 104,70K |
| 2026-08-18 | $4,56 | +1,79 % | $4,44 | $4,67 | $4,44 | 36,00K |
| 2026-08-17 | $4,48 | -1,75 % | $4,54 | $4,65 | $4,27 | 51,10K |
| 2026-08-14 | $4,56 | -5,39 % | $4,79 | $4,93 | $4,40 | 110,60K |
| 2026-08-13 | $4,82 | +11,83 % | $4,32 | $5,04 | $4,32 | 169,00K |
| 2026-08-12 | $4,31 | +1,41 % | $4,26 | $4,42 | $3,96 | 126,50K |
| 2026-08-11 | $4,25 | -7,61 % | $4,60 | $4,86 | $4,14 | 231,10K |
| 2026-08-10 | $4,60 | -2,34 % | $4,92 | $4,92 | $4,52 | 81,60K |
| 2026-08-07 | $4,71 | +0,21 % | $4,70 | $4,88 | $4,62 | 37,50K |
| 2026-08-06 | $4,70 | 0,00 % | $4,67 | $4,78 | $4,60 | 103,90K |
| 2026-08-05 | $4,70 | +0,43 % | $4,69 | $4,75 | $4,51 | 103,80K |
| 2026-08-04 | $4,68 | -7,33 % | $5,09 | $5,70 | $4,64 | 276,20K |
| 2026-08-03 | $5,05 | +11,23 % | $4,54 | $5,14 | $4,54 | 59,90K |
| 2026-07-31 | $4,54 | -5,02 % | $4,76 | $4,84 | $4,52 | 30,80K |
| 2026-07-30 | $4,78 | +4,60 % | $4,62 | $4,99 | $4,45 | 64,10K |
| 2026-07-29 | $4,57 | -3,38 % | $4,70 | $4,96 | $4,56 | 97,50K |
| 2026-07-28 | $4,73 | -8,16 % | $5,15 | $5,15 | $4,61 | 59,10K |
| 2026-07-27 | $5,15 | +10,52 % | $4,66 | $5,22 | $4,36 | 96,00K |
| 2026-07-24 | $4,66 | -10,73 % | $5,28 | $5,29 | $4,65 | 63,40K |
| 2026-07-23 | $5,22 | -0,38 % | $5,19 | $5,50 | $5,17 | 102,20K |
| 2026-07-22 | $5,24 | +1,55 % | $5,09 | $5,35 | $4,88 | 127,60K |
| 2026-07-21 | $5,16 | +1,98 % | $4,86 | $5,25 | $4,62 | 270,00K |
| 2026-07-20 | $5,06 | +12,20 % | $4,58 | $5,40 | $4,58 | 537,80K |
| 2026-07-17 | $4,51 | +19,95 % | $3,81 | $4,55 | $3,80 | 270,90K |
| 2026-07-16 | $3,76 | -5,76 % | $4,03 | $4,15 | $3,48 | 342,70K |
| 2026-07-15 | $3,99 | +1,79 % | $3,97 | $4,09 | $3,86 | 139,80K |
| 2026-07-14 | $3,92 | -1,26 % | $4,05 | $4,16 | $3,86 | 149,00K |
| 2026-07-13 | $3,97 | -6,81 % | $4,29 | $4,30 | $3,90 | 160,80K |
| 2026-07-10 | $4,26 | -11,80 % | $4,80 | $4,92 | $4,16 | 244,60K |
| 2026-07-09 | $4,83 | -5,29 % | $5,05 | $5,24 | $4,79 | 249,70K |
| 2026-07-08 | $5,10 | -3,95 % | $5,38 | $5,45 | $5,01 | 139,50K |
| 2026-07-07 | $5,31 | -2,39 % | $5,46 | $5,73 | $5,29 | 132,80K |
| 2026-07-06 | $5,44 | -7,64 % | $5,89 | $6,22 | $5,41 | 150,00K |
| 2026-07-02 | $5,89 | +0,17 % | $5,90 | $6,24 | $5,70 | 118,40K |
| 2026-07-01 | $5,88 | -9,26 % | $6,53 | $6,53 | $5,84 | 62,30K |
| 2026-06-30 | $6,48 | +0,31 % | $6,43 | $6,67 | $6,35 | 73,70K |
| 2026-06-29 | $6,46 | -12,70 % | $7,33 | $7,33 | $6,15 | 234,50K |
| 2026-06-26 | $7,40 | +13,85 % | $6,57 | $7,63 | $6,57 | 1,56M |
| 2026-06-25 | $6,50 | -11,56 % | $7,35 | $7,53 | $6,50 | 420,10K |
| 2026-06-24 | $7,35 | +4,85 % | $6,90 | $7,40 | $6,51 | 356,10K |
| 2026-06-23 | $7,01 | +2,04 % | $7,25 | $7,35 | $6,38 | 141,10K |
| 2026-06-22 | $6,87 | -2,97 % | $7,20 | $7,20 | $6,87 | 34,20K |
| 2026-06-18 | $7,08 | +0,28 % | $7,12 | $7,20 | $6,88 | 21,30K |
| 2026-06-17 | $7,06 | +3,98 % | $6,91 | $7,15 | $6,76 | 33,70K |
| 2026-06-16 | $6,79 | -1,74 % | $6,95 | $7,07 | $6,37 | 152,40K |
| 2026-06-15 | $6,91 | -8,84 % | $7,48 | $7,64 | $6,90 | 41,70K |
| 2026-06-12 | $7,58 | +1,47 % | $7,33 | $7,99 | $7,06 | 77,90K |
| 2026-06-11 | $7,47 | -1,19 % | $7,50 | $8,05 | $7,23 | 66,50K |
| 2026-06-10 | $7,56 | -2,83 % | $7,95 | $7,95 | $7,37 | 29,60K |
| 2026-06-09 | $7,78 | +2,77 % | $7,66 | $8,00 | $6,71 | 123,80K |
| 2026-06-08 | $7,57 | +0,93 % | $7,50 | $7,73 | $7,20 | 24,60K |
| 2026-06-05 | $7,50 | -2,47 % | $7,73 | $7,94 | $7,15 | 36,80K |
| 2026-06-04 | $7,69 | +1,32 % | $7,64 | $8,12 | $7,60 | 32,50K |
| 2026-06-03 | $7,59 | -4,17 % | $7,90 | $7,93 | $7,49 | 31,40K |
| 2026-06-02 | $7,92 | +1,54 % | $7,85 | $8,15 | $7,78 | 37,00K |
| 2026-06-01 | $7,80 | -4,53 % | $8,17 | $8,34 | $7,66 | 87,10K |
| 2026-05-29 | $8,17 | +0,62 % | $8,13 | $8,40 | $7,97 | 96,40K |
| 2026-05-28 | $8,12 | +1,88 % | $7,93 | $8,46 | $7,63 | 135,10K |
| 2026-05-27 | $7,97 | -2,45 % | $8,06 | $8,35 | $7,91 | 66,80K |