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 | $5,13 | +0,59 % | $5,16 | $5,22 | $5,05 | 253,30K |
| 2026-10-01 | $5,10 | -2,11 % | $5,16 | $5,20 | $4,93 | 408,70K |
| 2026-09-30 | $5,21 | +0,58 % | $5,20 | $5,29 | $5,14 | 296,30K |
| 2026-09-29 | $5,18 | -0,38 % | $5,20 | $5,23 | $5,08 | 298,30K |
| 2026-09-28 | $5,20 | +0,58 % | $5,15 | $5,30 | $5,10 | 238,40K |
| 2026-09-25 | $5,17 | 0,00 % | $5,16 | $5,21 | $5,04 | 280,70K |
| 2026-09-24 | $5,17 | -2,08 % | $5,28 | $5,30 | $5,14 | 228,80K |
| 2026-09-23 | $5,28 | -6,38 % | $5,60 | $5,60 | $5,25 | 232,30K |
| 2026-09-22 | $5,64 | +3,87 % | $5,46 | $5,66 | $5,38 | 237,50K |
| 2026-09-21 | $5,43 | +1,88 % | $5,36 | $5,52 | $5,32 | 440,10K |
| 2026-09-18 | $5,33 | +1,33 % | $5,21 | $5,37 | $5,17 | 600,40K |
| 2026-09-17 | $5,26 | +2,14 % | $5,21 | $5,33 | $5,20 | 279,40K |
| 2026-09-16 | $5,15 | -1,53 % | $5,23 | $5,33 | $5,15 | 274,20K |
| 2026-09-15 | $5,23 | -1,69 % | $5,30 | $5,30 | $5,12 | 224,30K |
| 2026-09-14 | $5,32 | +0,19 % | $5,31 | $5,45 | $5,25 | 272,80K |
| 2026-09-11 | $5,31 | +2,51 % | $5,23 | $5,41 | $5,18 | 489,50K |
| 2026-09-10 | $5,18 | -1,71 % | $5,22 | $5,30 | $5,17 | 251,10K |
| 2026-09-09 | $5,27 | -7,22 % | $5,64 | $5,66 | $5,24 | 430,80K |
| 2026-09-08 | $5,68 | -2,57 % | $5,80 | $5,85 | $5,64 | 216,60K |
| 2026-09-04 | $5,83 | +0,17 % | $5,77 | $5,90 | $5,76 | 199,10K |
| 2026-09-03 | $5,82 | +2,11 % | $5,70 | $5,84 | $5,63 | 198,50K |
| 2026-09-02 | $5,70 | +3,83 % | $5,51 | $5,73 | $5,51 | 289,90K |
| 2026-09-01 | $5,49 | +2,62 % | $5,31 | $5,51 | $5,31 | 253,30K |
| 2026-08-31 | $5,35 | -0,19 % | $5,36 | $5,41 | $5,31 | 198,40K |
| 2026-08-28 | $5,36 | -1,65 % | $5,48 | $5,51 | $5,29 | 144,70K |
| 2026-08-27 | $5,45 | -1,09 % | $5,48 | $5,59 | $5,41 | 102,90K |
| 2026-08-26 | $5,51 | +1,47 % | $5,43 | $5,59 | $5,30 | 214,10K |
| 2026-08-25 | $5,43 | -1,45 % | $5,51 | $5,62 | $5,39 | 198,10K |
| 2026-08-24 | $5,51 | +1,47 % | $5,39 | $5,53 | $5,25 | 99,40K |
| 2026-08-21 | $5,43 | +1,31 % | $5,40 | $5,64 | $5,31 | 209,90K |
| 2026-08-20 | $5,36 | -4,11 % | $5,52 | $5,55 | $5,35 | 214,30K |
| 2026-08-19 | $5,59 | +5,87 % | $5,39 | $5,61 | $5,36 | 339,70K |
| 2026-08-18 | $5,28 | +1,15 % | $5,22 | $5,30 | $5,14 | 133,10K |
| 2026-08-17 | $5,22 | +1,95 % | $5,11 | $5,30 | $5,05 | 233,60K |
| 2026-08-14 | $5,12 | +0,99 % | $5,03 | $5,23 | $4,99 | 249,60K |
| 2026-08-13 | $5,07 | +0,20 % | $5,21 | $5,55 | $4,99 | 669,40K |
| 2026-08-12 | $5,06 | +0,20 % | $5,04 | $5,16 | $4,98 | 292,20K |
| 2026-08-11 | $5,05 | +0,60 % | $5,05 | $5,07 | $4,92 | 178,50K |
| 2026-08-10 | $5,02 | -4,38 % | $5,21 | $5,29 | $5,01 | 123,70K |
| 2026-08-07 | $5,25 | +5,21 % | $4,97 | $5,30 | $4,97 | 265,00K |
| 2026-08-06 | $4,99 | +5,05 % | $4,77 | $5,02 | $4,76 | 245,30K |
| 2026-08-05 | $4,75 | +1,06 % | $4,71 | $4,86 | $4,68 | 258,80K |
| 2026-08-04 | $4,70 | +1,95 % | $4,61 | $4,72 | $4,55 | 406,40K |
| 2026-08-03 | $4,61 | -1,91 % | $4,73 | $4,73 | $4,60 | 230,10K |
| 2026-07-31 | $4,70 | -0,84 % | $4,74 | $4,98 | $4,69 | 471,90K |
| 2026-07-30 | $4,74 | +2,60 % | $4,60 | $4,95 | $4,53 | 563,20K |
| 2026-07-29 | $4,62 | +2,44 % | $4,42 | $4,75 | $4,41 | 742,30K |
| 2026-07-28 | $4,51 | -6,43 % | $4,83 | $4,92 | $3,82 | 1,39M |
| 2026-07-27 | $4,82 | +1,90 % | $4,77 | $4,92 | $4,74 | 314,40K |
| 2026-07-24 | $4,73 | -0,42 % | $4,78 | $4,84 | $4,68 | 381,50K |
| 2026-07-23 | $4,75 | -1,25 % | $4,75 | $4,81 | $4,67 | 181,50K |
| 2026-07-22 | $4,81 | -1,23 % | $4,81 | $4,89 | $4,76 | 193,00K |
| 2026-07-21 | $4,87 | +1,99 % | $4,73 | $4,89 | $4,67 | 159,90K |
| 2026-07-20 | $4,78 | -1,95 % | $4,87 | $4,97 | $4,76 | 222,90K |
| 2026-07-17 | $4,87 | +3,29 % | $4,65 | $4,89 | $4,64 | 225,60K |
| 2026-07-16 | $4,72 | -2,98 % | $4,88 | $4,92 | $4,67 | 209,20K |
| 2026-07-15 | $4,86 | +3,40 % | $4,70 | $4,87 | $4,65 | 194,60K |
| 2026-07-14 | $4,70 | -0,84 % | $4,75 | $4,82 | $4,61 | 341,60K |
| 2026-07-13 | $4,74 | -5,01 % | $4,96 | $5,01 | $4,71 | 193,70K |
| 2026-07-10 | $4,99 | +1,63 % | $4,96 | $4,99 | $4,75 | 306,50K |
| 2026-07-09 | $4,91 | +2,08 % | $4,89 | $4,98 | $4,74 | 313,20K |
| 2026-07-08 | $4,81 | -1,43 % | $4,83 | $4,94 | $4,72 | 557,70K |
| 2026-07-07 | $4,88 | +0,21 % | $4,90 | $5,01 | $4,69 | 308,00K |
| 2026-07-06 | $4,87 | -2,21 % | $4,94 | $5,03 | $4,77 | 349,90K |
| 2026-07-02 | $4,98 | +4,18 % | $4,78 | $5,03 | $4,78 | 415,20K |
| 2026-07-01 | $4,78 | +2,80 % | $4,68 | $4,78 | $4,63 | 472,60K |
| 2026-06-30 | $4,65 | +0,87 % | $4,61 | $4,68 | $4,55 | 328,50K |
| 2026-06-29 | $4,61 | +2,67 % | $4,50 | $4,63 | $4,38 | 516,30K |
| 2026-06-26 | $4,49 | +3,22 % | $4,35 | $4,52 | $4,34 | 1,25M |
| 2026-06-25 | $4,35 | -2,90 % | $4,49 | $4,56 | $4,30 | 295,80K |
| 2026-06-24 | $4,48 | 0,00 % | $4,48 | $4,58 | $4,43 | 312,00K |
| 2026-06-23 | $4,48 | +2,05 % | $4,37 | $4,55 | $4,37 | 194,40K |
| 2026-06-22 | $4,39 | +0,69 % | $4,37 | $4,48 | $4,32 | 355,50K |
| 2026-06-18 | $4,36 | +0,69 % | $4,40 | $4,46 | $4,23 | 607,60K |
| 2026-06-17 | $4,33 | +1,64 % | $4,27 | $4,46 | $4,27 | 252,30K |
| 2026-06-16 | $4,26 | -2,07 % | $4,40 | $4,46 | $4,22 | 287,70K |
| 2026-06-15 | $4,35 | -3,12 % | $4,49 | $4,53 | $4,31 | 210,70K |
| 2026-06-12 | $4,49 | +2,98 % | $4,36 | $4,59 | $4,36 | 197,80K |
| 2026-06-11 | $4,36 | -0,68 % | $4,41 | $4,44 | $4,34 | 175,50K |
| 2026-06-10 | $4,39 | +0,69 % | $4,38 | $4,46 | $4,36 | 237,40K |
| 2026-06-09 | $4,36 | +0,93 % | $4,35 | $4,47 | $4,30 | 233,30K |
| 2026-06-08 | $4,32 | +1,65 % | $4,25 | $4,43 | $4,25 | 245,30K |
| 2026-06-05 | $4,25 | -3,85 % | $4,42 | $4,43 | $4,24 | 217,60K |
| 2026-06-04 | $4,42 | +4,99 % | $4,26 | $4,45 | $4,26 | 190,30K |
| 2026-06-03 | $4,21 | -1,41 % | $4,25 | $4,31 | $4,16 | 330,20K |
| 2026-06-02 | $4,27 | -2,51 % | $4,32 | $4,35 | $4,15 | 312,50K |
| 2026-06-01 | $4,38 | -6,21 % | $4,63 | $4,76 | $4,32 | 366,20K |
| 2026-05-29 | $4,67 | -1,27 % | $4,72 | $4,74 | $4,46 | 318,80K |
| 2026-05-28 | $4,73 | +3,96 % | $4,52 | $4,76 | $4,42 | 279,00K |
| 2026-05-27 | $4,55 | +0,44 % | $4,55 | $4,66 | $4,47 | 325,20K |