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 | $3,89 | -1,27 % | $3,97 | $4,05 | $3,88 | 486,00K |
| 2026-10-01 | $3,94 | -3,90 % | $4,05 | $4,10 | $3,82 | 1,36M |
| 2026-09-30 | $4,10 | +4,59 % | $3,94 | $4,15 | $3,88 | 736,30K |
| 2026-09-29 | $3,92 | +2,89 % | $3,83 | $4,02 | $3,80 | 537,40K |
| 2026-09-28 | $3,81 | -3,54 % | $3,91 | $3,92 | $3,79 | 476,60K |
| 2026-09-25 | $3,95 | -1,00 % | $4,00 | $4,00 | $3,89 | 523,50K |
| 2026-09-24 | $3,99 | -4,09 % | $4,15 | $4,17 | $3,90 | 656,60K |
| 2026-09-23 | $4,16 | -10,73 % | $4,61 | $4,70 | $4,05 | 539,60K |
| 2026-09-22 | $4,66 | 0,00 % | $4,63 | $4,81 | $4,60 | 509,10K |
| 2026-09-21 | $4,66 | -2,31 % | $4,84 | $4,84 | $4,59 | 468,70K |
| 2026-09-18 | $4,77 | -2,45 % | $4,86 | $4,86 | $4,69 | 1,23M |
| 2026-09-17 | $4,89 | +2,73 % | $4,84 | $5,10 | $4,84 | 415,40K |
| 2026-09-16 | $4,76 | -2,46 % | $4,93 | $4,99 | $4,71 | 855,30K |
| 2026-09-15 | $4,88 | -3,37 % | $5,01 | $5,01 | $4,72 | 629,20K |
| 2026-09-14 | $5,05 | +2,02 % | $4,91 | $5,18 | $4,85 | 956,00K |
| 2026-09-11 | $4,95 | -10,33 % | $5,53 | $5,62 | $4,90 | 1,63M |
| 2026-09-10 | $5,52 | -18,28 % | $6,78 | $6,78 | $5,48 | 2,79M |
| 2026-09-09 | $6,76 | -23,76 % | $8,86 | $8,86 | $6,30 | 1,50M |
| 2026-09-08 | $8,86 | -1,34 % | $8,88 | $9,05 | $8,77 | 152,50K |
| 2026-09-04 | $8,98 | +0,90 % | $8,80 | $9,06 | $8,65 | 117,60K |
| 2026-09-03 | $8,90 | +0,11 % | $8,93 | $9,04 | $8,66 | 139,20K |
| 2026-09-02 | $8,89 | +0,79 % | $8,81 | $9,19 | $8,73 | 238,90K |
| 2026-09-01 | $8,82 | +0,23 % | $8,70 | $8,90 | $8,53 | 145,60K |
| 2026-08-31 | $8,80 | +0,69 % | $8,72 | $9,19 | $8,41 | 476,00K |
| 2026-08-28 | $8,74 | -4,79 % | $9,16 | $9,16 | $8,69 | 195,00K |
| 2026-08-27 | $9,18 | -0,86 % | $9,19 | $9,31 | $9,06 | 385,30K |
| 2026-08-26 | $9,26 | -1,17 % | $9,36 | $9,47 | $9,04 | 247,20K |
| 2026-08-25 | $9,37 | +2,52 % | $9,24 | $9,47 | $9,18 | 198,00K |
| 2026-08-24 | $9,14 | +0,66 % | $9,10 | $9,36 | $8,80 | 338,50K |
| 2026-08-21 | $9,08 | 0,00 % | $9,19 | $9,44 | $9,03 | 170,90K |
| 2026-08-20 | $9,08 | -5,42 % | $9,55 | $9,78 | $9,08 | 203,30K |
| 2026-08-19 | $9,60 | +7,26 % | $9,16 | $9,72 | $9,14 | 414,30K |
| 2026-08-18 | $8,95 | -1,00 % | $9,02 | $9,13 | $8,82 | 446,90K |
| 2026-08-17 | $9,04 | -0,22 % | $8,90 | $9,40 | $8,90 | 249,90K |
| 2026-08-14 | $9,06 | -1,84 % | $9,22 | $9,49 | $8,80 | 227,50K |
| 2026-08-13 | $9,23 | -2,02 % | $9,48 | $9,61 | $9,20 | 303,80K |
| 2026-08-12 | $9,42 | +2,39 % | $9,07 | $9,46 | $9,00 | 150,50K |
| 2026-08-11 | $9,20 | -0,86 % | $9,33 | $9,44 | $9,10 | 202,00K |
| 2026-08-10 | $9,28 | -0,54 % | $9,30 | $9,62 | $9,24 | 208,90K |
| 2026-08-07 | $9,33 | +6,26 % | $8,91 | $9,42 | $8,89 | 219,40K |
| 2026-08-06 | $8,78 | -2,01 % | $8,98 | $9,31 | $8,75 | 187,00K |
| 2026-08-05 | $8,96 | +1,01 % | $8,83 | $9,02 | $8,76 | 147,40K |
| 2026-08-04 | $8,87 | +7,52 % | $8,27 | $8,87 | $8,23 | 507,10K |
| 2026-08-03 | $8,25 | +1,98 % | $8,14 | $8,47 | $8,00 | 210,10K |
| 2026-07-31 | $8,09 | -4,82 % | $8,50 | $8,59 | $8,01 | 368,20K |
| 2026-07-30 | $8,50 | +3,22 % | $8,27 | $8,65 | $8,10 | 293,40K |
| 2026-07-29 | $8,23 | -4,13 % | $8,64 | $8,72 | $8,10 | 386,80K |
| 2026-07-28 | $8,59 | -1,83 % | $8,77 | $8,85 | $8,46 | 129,20K |
| 2026-07-27 | $8,75 | -0,79 % | $9,00 | $9,26 | $8,72 | 240,90K |
| 2026-07-24 | $8,82 | +1,15 % | $8,75 | $8,95 | $8,41 | 186,10K |
| 2026-07-23 | $8,72 | -2,02 % | $8,83 | $8,96 | $8,61 | 257,70K |
| 2026-07-22 | $8,90 | +2,06 % | $8,72 | $9,36 | $8,71 | 308,00K |
| 2026-07-21 | $8,72 | +3,56 % | $8,46 | $9,15 | $8,33 | 429,50K |
| 2026-07-20 | $8,42 | -1,64 % | $8,56 | $8,59 | $8,27 | 204,00K |
| 2026-07-17 | $8,56 | +3,01 % | $8,26 | $8,61 | $7,93 | 269,70K |
| 2026-07-16 | $8,31 | -1,19 % | $8,38 | $8,59 | $8,07 | 347,30K |
| 2026-07-15 | $8,41 | -4,65 % | $8,80 | $8,81 | $8,32 | 468,30K |
| 2026-07-14 | $8,82 | +3,52 % | $8,52 | $9,05 | $8,39 | 424,40K |
| 2026-07-13 | $8,52 | +2,40 % | $8,29 | $8,58 | $8,05 | 495,30K |
| 2026-07-10 | $8,32 | -8,47 % | $9,11 | $9,23 | $8,30 | 389,50K |
| 2026-07-09 | $9,09 | +0,78 % | $9,03 | $9,45 | $8,85 | 558,90K |
| 2026-07-08 | $9,02 | +8,81 % | $8,93 | $9,46 | $8,40 | 723,50K |
| 2026-07-07 | $8,29 | -1,43 % | $8,47 | $8,63 | $8,12 | 369,40K |
| 2026-07-06 | $8,41 | +3,70 % | $8,14 | $8,60 | $8,05 | 263,90K |
| 2026-07-02 | $8,11 | +3,97 % | $7,85 | $8,29 | $7,72 | 401,40K |
| 2026-07-01 | $7,80 | +2,36 % | $7,62 | $8,07 | $7,57 | 479,40K |
| 2026-06-30 | $7,62 | -0,52 % | $7,67 | $8,01 | $7,51 | 397,50K |
| 2026-06-29 | $7,66 | +3,51 % | $7,41 | $7,67 | $7,29 | 235,80K |
| 2026-06-26 | $7,40 | -3,77 % | $7,68 | $7,97 | $7,30 | 716,00K |
| 2026-06-25 | $7,69 | +3,36 % | $7,45 | $8,02 | $7,39 | 475,20K |
| 2026-06-24 | $7,44 | -0,80 % | $7,49 | $7,59 | $7,30 | 357,70K |
| 2026-06-23 | $7,50 | -4,70 % | $7,72 | $7,99 | $7,47 | 805,70K |
| 2026-06-22 | $7,87 | +4,10 % | $7,73 | $8,05 | $7,66 | 939,10K |
| 2026-06-18 | $7,56 | -1,56 % | $7,72 | $7,85 | $7,52 | 2,29M |
| 2026-06-17 | $7,68 | -0,65 % | $7,82 | $8,10 | $7,56 | 557,30K |
| 2026-06-16 | $7,73 | 0,00 % | $7,80 | $7,95 | $7,46 | 551,10K |
| 2026-06-15 | $7,73 | -0,26 % | $7,80 | $7,96 | $7,55 | 344,70K |
| 2026-06-12 | $7,75 | +3,89 % | $7,46 | $7,82 | $7,44 | 227,60K |
| 2026-06-11 | $7,46 | +4,78 % | $7,12 | $7,55 | $7,00 | 285,90K |
| 2026-06-10 | $7,12 | -1,93 % | $7,23 | $7,59 | $7,07 | 308,10K |
| 2026-06-09 | $7,26 | -6,68 % | $7,95 | $8,15 | $7,23 | 526,20K |
| 2026-06-08 | $7,78 | -0,38 % | $8,09 | $8,10 | $7,70 | 206,70K |
| 2026-06-05 | $7,81 | -5,10 % | $8,26 | $8,26 | $7,63 | 306,60K |
| 2026-06-04 | $8,23 | +2,49 % | $8,11 | $8,32 | $8,05 | 93,70K |
| 2026-06-03 | $8,03 | -2,90 % | $8,20 | $8,26 | $7,86 | 174,70K |
| 2026-06-02 | $8,27 | -3,27 % | $8,60 | $8,75 | $8,21 | 135,40K |
| 2026-06-01 | $8,55 | -4,68 % | $8,95 | $8,95 | $8,51 | 187,90K |
| 2026-05-29 | $8,97 | +1,47 % | $8,79 | $9,25 | $8,57 | 246,40K |
| 2026-05-28 | $8,84 | +3,63 % | $8,50 | $8,93 | $8,41 | 124,30K |
| 2026-05-27 | $8,53 | +1,91 % | $8,37 | $8,75 | $8,33 | 531,80K |