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 | $5,30 | -2,39 % | $5,51 | $5,80 | $5,30 | 2,50K |
| 2026-09-30 | $5,43 | +4,02 % | $5,74 | $5,74 | $5,43 | 1,90K |
| 2026-09-29 | $5,22 | -5,09 % | $5,50 | $5,70 | $5,22 | 3,90K |
| 2026-09-28 | $5,50 | 0,00 % | $5,50 | $5,50 | $5,50 | 0 |
| 2026-09-25 | $5,50 | -13,66 % | $6,50 | $6,50 | $5,18 | 6,90K |
| 2026-09-24 | $6,37 | +14,77 % | $5,28 | $7,23 | $4,61 | 110,60K |
| 2026-09-23 | $5,55 | +0,91 % | $5,76 | $5,91 | $5,50 | 9,40K |
| 2026-09-22 | $5,50 | +7,84 % | $5,21 | $5,76 | $4,78 | 4,10K |
| 2026-09-21 | $5,10 | +6,25 % | $4,99 | $5,10 | $4,99 | 2,40K |
| 2026-09-18 | $4,80 | -4,76 % | $4,64 | $4,90 | $4,60 | 2,40K |
| 2026-09-17 | $5,04 | +7,12 % | $4,75 | $5,04 | $4,61 | 3,40K |
| 2026-09-16 | $4,70 | +0,11 % | $4,70 | $4,70 | $4,70 | 1,10K |
| 2026-09-15 | $4,70 | -8,20 % | $5,00 | $5,00 | $4,52 | 4,30K |
| 2026-09-14 | $5,12 | -3,40 % | $5,11 | $5,50 | $4,95 | 6,90K |
| 2026-09-11 | $5,30 | -11,67 % | $5,19 | $5,60 | $5,19 | 3,30K |
| 2026-09-10 | $6,00 | +1,69 % | $6,04 | $6,04 | $5,83 | 1,70K |
| 2026-09-09 | $5,90 | -1,83 % | $5,96 | $6,00 | $5,90 | 1,90K |
| 2026-09-08 | $6,01 | -3,06 % | $6,07 | $6,30 | $6,00 | 3,40K |
| 2026-09-04 | $6,20 | +3,33 % | $6,50 | $6,50 | $6,10 | 4,20K |
| 2026-09-03 | $6,00 | -7,69 % | $6,00 | $6,00 | $6,00 | 1,10K |
| 2026-09-02 | $6,50 | -1,81 % | $6,64 | $6,64 | $6,50 | 1,40K |
| 2026-09-01 | $6,62 | -3,78 % | $6,70 | $6,80 | $6,62 | 2,90K |
| 2026-08-31 | $6,88 | -7,03 % | $7,00 | $7,00 | $6,70 | 2,80K |
| 2026-08-28 | $7,40 | +2,49 % | $7,32 | $7,40 | $7,00 | 18,80K |
| 2026-08-27 | $7,22 | -1,63 % | $7,28 | $7,55 | $6,86 | 10,80K |
| 2026-08-26 | $7,34 | +6,38 % | $6,61 | $7,34 | $6,60 | 37,80K |
| 2026-08-25 | $6,90 | +2,22 % | $6,91 | $6,91 | $6,85 | 2,80K |
| 2026-08-24 | $6,75 | +0,45 % | $6,62 | $6,79 | $6,60 | 2,70K |
| 2026-08-21 | $6,72 | -0,44 % | $6,68 | $7,25 | $6,63 | 3,40K |
| 2026-08-20 | $6,75 | -5,73 % | $6,70 | $6,75 | $6,69 | 2,60K |
| 2026-08-19 | $7,16 | +6,07 % | $7,00 | $7,70 | $6,91 | 5,80K |
| 2026-08-18 | $6,75 | -3,57 % | $6,71 | $6,80 | $6,51 | 7,90K |
| 2026-08-17 | $7,00 | -2,10 % | $7,20 | $7,20 | $6,56 | 7,60K |
| 2026-08-14 | $7,15 | -6,29 % | $7,20 | $7,92 | $7,13 | 9,60K |
| 2026-08-13 | $7,63 | -3,42 % | $8,01 | $8,75 | $6,88 | 17,70K |
| 2026-08-12 | $7,90 | -8,14 % | $9,24 | $9,24 | $7,60 | 27,00K |
| 2026-08-11 | $8,60 | -8,02 % | $9,24 | $9,59 | $8,20 | 22,50K |
| 2026-08-10 | $9,35 | +11,98 % | $8,80 | $10,21 | $8,02 | 68,30K |
| 2026-08-07 | $8,35 | +11,33 % | $7,59 | $26,97 | $7,59 | 691,90K |
| 2026-08-06 | $7,50 | +1,35 % | $7,50 | $7,50 | $7,50 | 1,30K |
| 2026-08-05 | $7,40 | -7,50 % | $7,55 | $7,55 | $7,40 | 1,20K |
| 2026-08-04 | $8,00 | 0,00 % | $8,00 | $8,00 | $8,00 | 500 |
| 2026-08-03 | $8,00 | -4,31 % | $8,49 | $8,49 | $8,00 | 900 |
| 2026-07-31 | $8,36 | 0,00 % | $8,36 | $8,36 | $8,36 | 0 |
| 2026-07-30 | $8,36 | -7,01 % | $8,36 | $8,36 | $8,36 | 800 |
| 2026-07-29 | $8,99 | +0,11 % | $9,02 | $9,02 | $8,99 | 900 |
| 2026-07-28 | $8,98 | -11,18 % | $9,00 | $9,50 | $8,98 | 1,10K |
| 2026-07-27 | $10,11 | 0,00 % | $10,11 | $10,11 | $10,11 | 0 |
| 2026-07-24 | $10,11 | -3,71 % | $10,11 | $10,11 | $10,11 | 700 |
| 2026-07-23 | $10,50 | -5,41 % | $11,10 | $11,10 | $10,50 | 3,20K |
| 2026-07-22 | $11,10 | +3,35 % | $10,10 | $11,50 | $10,10 | 114,50K |
| 2026-07-21 | $10,74 | +18,02 % | $9,00 | $12,24 | $9,00 | 5,00K |
| 2026-07-20 | $9,10 | -8,17 % | $9,12 | $9,12 | $9,10 | 400 |
| 2026-07-17 | $9,91 | +2,27 % | $9,89 | $9,91 | $9,89 | 1,50K |
| 2026-07-16 | $9,69 | -7,71 % | $10,00 | $10,00 | $9,69 | 900 |
| 2026-07-15 | $10,50 | -0,38 % | $11,34 | $12,28 | $10,50 | 3,10K |
| 2026-07-14 | $10,54 | 0,00 % | $10,54 | $10,54 | $10,54 | 0 |
| 2026-07-13 | $10,54 | -4,18 % | $11,30 | $11,30 | $10,54 | 700 |
| 2026-07-10 | $11,00 | 0,00 % | $12,00 | $12,00 | $11,00 | 700 |
| 2026-07-09 | $11,00 | -0,45 % | $10,98 | $11,00 | $10,98 | 400 |
| 2026-07-08 | $11,05 | -0,36 % | $11,05 | $11,05 | $11,05 | 300 |
| 2026-07-07 | $11,09 | 0,00 % | $11,09 | $11,09 | $11,09 | 0 |
| 2026-07-06 | $11,09 | -1,55 % | $11,28 | $11,60 | $11,09 | 2,00K |
| 2026-07-02 | $11,27 | -1,62 % | $11,27 | $11,27 | $11,27 | 600 |
| 2026-07-01 | $11,45 | 0,00 % | $11,45 | $11,45 | $11,45 | 0 |
| 2026-06-30 | $11,45 | +0,79 % | $11,36 | $11,50 | $11,36 | 1,40K |
| 2026-06-29 | $11,36 | -0,96 % | $11,30 | $12,00 | $11,30 | 2,10K |
| 2026-06-26 | $11,47 | 0,00 % | $11,47 | $11,47 | $11,47 | 0 |
| 2026-06-25 | $11,47 | -0,26 % | $12,40 | $12,40 | $11,47 | 700 |
| 2026-06-24 | $11,50 | +4,53 % | $11,95 | $13,00 | $11,50 | 1,40K |
| 2026-06-23 | $11,00 | -2,20 % | $11,05 | $12,00 | $10,55 | 2,30K |
| 2026-06-22 | $11,25 | -8,52 % | $12,50 | $13,00 | $11,25 | 5,60K |
| 2026-06-18 | $12,30 | -12,14 % | $13,02 | $13,02 | $11,80 | 2,60K |
| 2026-06-17 | $14,00 | -1,42 % | $14,00 | $14,00 | $14,00 | 1,90K |
| 2026-06-16 | $14,20 | +13,60 % | $13,55 | $15,85 | $13,55 | 7,80K |
| 2026-06-15 | $12,50 | +6,84 % | $11,42 | $12,50 | $11,42 | 800 |
| 2026-06-12 | $11,70 | -3,07 % | $11,70 | $11,70 | $11,70 | 800 |
| 2026-06-11 | $12,07 | -0,25 % | $12,03 | $14,92 | $11,98 | 3,80K |
| 2026-06-10 | $12,10 | +7,17 % | $11,29 | $12,10 | $11,04 | 2,80K |
| 2026-06-09 | $11,29 | -4,16 % | $11,41 | $11,45 | $11,26 | 1,80K |
| 2026-06-08 | $11,78 | -9,38 % | $11,49 | $12,08 | $10,49 | 9,50K |
| 2026-06-05 | $13,00 | -10,34 % | $13,85 | $15,00 | $12,50 | 8,80K |
| 2026-06-04 | $14,50 | -2,03 % | $15,20 | $15,20 | $14,50 | 1,00K |
| 2026-06-03 | $14,80 | 0,00 % | $14,80 | $14,80 | $14,80 | 0 |
| 2026-06-02 | $14,80 | -3,90 % | $16,30 | $16,30 | $14,60 | 2,60K |
| 2026-06-01 | $15,40 | +5,07 % | $13,79 | $16,12 | $13,79 | 9,10K |
| 2026-05-29 | $14,66 | +3,22 % | $15,40 | $15,40 | $14,66 | 1,30K |
| 2026-05-28 | $14,20 | -2,07 % | $14,20 | $14,20 | $14,20 | 700 |
| 2026-05-27 | $14,50 | -3,33 % | $14,22 | $16,23 | $13,70 | 2,50K |
| 2026-05-26 | $15,00 | 0,00 % | $14,25 | $15,00 | $14,00 | 1,40K |