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 | $4,04 | -1,70 % | $4,17 | $4,33 | $4,01 | 104,90K |
| 2026-10-01 | $4,11 | -3,97 % | $4,31 | $4,31 | $4,11 | 61,50K |
| 2026-09-30 | $4,28 | +4,90 % | $4,08 | $4,34 | $4,01 | 88,00K |
| 2026-09-29 | $4,08 | -1,92 % | $4,20 | $4,20 | $3,97 | 181,80K |
| 2026-09-28 | $4,16 | -3,70 % | $4,21 | $4,40 | $4,01 | 293,40K |
| 2026-09-25 | $4,32 | +0,93 % | $4,34 | $4,37 | $4,17 | 140,00K |
| 2026-09-24 | $4,28 | +6,73 % | $4,08 | $4,43 | $3,99 | 241,70K |
| 2026-09-23 | $4,01 | -1,96 % | $4,01 | $4,18 | $3,98 | 64,80K |
| 2026-09-22 | $4,09 | -1,45 % | $4,15 | $4,37 | $3,92 | 188,60K |
| 2026-09-21 | $4,15 | -1,43 % | $4,16 | $4,22 | $4,03 | 167,60K |
| 2026-09-18 | $4,21 | -0,24 % | $4,17 | $4,38 | $4,03 | 269,90K |
| 2026-09-17 | $4,22 | +18,54 % | $3,57 | $4,35 | $3,57 | 500,40K |
| 2026-09-16 | $3,56 | -0,56 % | $3,57 | $3,62 | $3,52 | 66,00K |
| 2026-09-15 | $3,58 | +0,56 % | $3,57 | $3,58 | $3,48 | 67,00K |
| 2026-09-14 | $3,56 | -1,93 % | $3,58 | $3,65 | $3,56 | 96,20K |
| 2026-09-11 | $3,63 | +0,83 % | $3,68 | $3,77 | $3,61 | 74,70K |
| 2026-09-10 | $3,60 | -0,83 % | $3,58 | $3,65 | $3,58 | 38,90K |
| 2026-09-09 | $3,63 | +1,40 % | $3,62 | $3,75 | $3,55 | 126,30K |
| 2026-09-08 | $3,58 | +0,28 % | $3,57 | $3,62 | $3,42 | 145,20K |
| 2026-09-04 | $3,57 | +1,13 % | $3,48 | $3,60 | $3,46 | 108,20K |
| 2026-09-03 | $3,53 | -1,12 % | $3,62 | $3,63 | $3,49 | 67,60K |
| 2026-09-02 | $3,57 | -1,65 % | $3,58 | $3,76 | $3,57 | 95,30K |
| 2026-09-01 | $3,63 | +1,11 % | $3,63 | $3,65 | $3,50 | 109,10K |
| 2026-08-31 | $3,59 | -3,75 % | $3,72 | $3,80 | $3,47 | 260,70K |
| 2026-08-28 | $3,73 | +0,54 % | $3,71 | $3,76 | $3,60 | 234,90K |
| 2026-08-27 | $3,71 | -7,94 % | $3,93 | $3,95 | $3,60 | 393,80K |
| 2026-08-26 | $4,03 | +6,90 % | $3,65 | $4,08 | $3,64 | 277,80K |
| 2026-08-25 | $3,77 | +8,96 % | $3,61 | $4,10 | $3,55 | 663,50K |
| 2026-08-24 | $3,46 | -14,99 % | $4,05 | $4,05 | $3,45 | 8,72M |
| 2026-08-21 | $4,07 | +3,56 % | $3,99 | $4,18 | $3,97 | 150,40K |
| 2026-08-20 | $3,93 | -0,76 % | $3,97 | $4,18 | $3,90 | 255,80K |
| 2026-08-19 | $3,96 | +12,18 % | $3,56 | $4,02 | $3,56 | 319,90K |
| 2026-08-18 | $3,53 | +4,13 % | $3,42 | $3,60 | $3,37 | 70,70K |
| 2026-08-17 | $3,39 | -1,45 % | $3,46 | $3,50 | $3,39 | 59,20K |
| 2026-08-14 | $3,44 | 0,00 % | $3,49 | $3,49 | $3,36 | 40,50K |
| 2026-08-13 | $3,44 | +0,88 % | $3,42 | $3,54 | $3,37 | 81,90K |
| 2026-08-12 | $3,41 | -1,16 % | $3,49 | $3,49 | $3,36 | 59,40K |
| 2026-08-11 | $3,45 | +1,77 % | $3,47 | $3,58 | $3,41 | 62,60K |
| 2026-08-10 | $3,39 | -6,87 % | $3,65 | $3,65 | $3,39 | 90,10K |
| 2026-08-07 | $3,64 | +5,51 % | $3,53 | $3,68 | $3,46 | 153,60K |
| 2026-08-06 | $3,45 | -1,43 % | $3,51 | $3,67 | $3,43 | 209,40K |
| 2026-08-05 | $3,50 | +3,86 % | $3,58 | $3,62 | $3,38 | 216,20K |
| 2026-08-04 | $3,37 | +0,30 % | $3,41 | $3,58 | $3,28 | 144,60K |
| 2026-08-03 | $3,36 | -2,33 % | $3,48 | $3,61 | $3,27 | 144,60K |
| 2026-07-31 | $3,44 | -5,23 % | $3,62 | $3,62 | $3,40 | 61,60K |
| 2026-07-30 | $3,63 | +6,76 % | $3,49 | $3,79 | $3,44 | 71,80K |
| 2026-07-29 | $3,40 | -2,02 % | $3,62 | $3,62 | $3,39 | 46,20K |
| 2026-07-28 | $3,47 | -2,25 % | $3,56 | $3,63 | $3,39 | 50,90K |
| 2026-07-27 | $3,55 | -0,84 % | $3,65 | $3,69 | $3,46 | 46,30K |
| 2026-07-24 | $3,58 | -3,76 % | $3,72 | $3,72 | $3,50 | 63,90K |
| 2026-07-23 | $3,72 | +3,33 % | $3,52 | $3,77 | $3,52 | 36,90K |
| 2026-07-22 | $3,60 | -4,00 % | $3,74 | $3,75 | $3,54 | 60,70K |
| 2026-07-21 | $3,75 | +2,74 % | $3,70 | $3,85 | $3,61 | 40,30K |
| 2026-07-20 | $3,65 | -2,14 % | $3,79 | $3,91 | $3,59 | 97,20K |
| 2026-07-17 | $3,73 | -3,12 % | $3,84 | $3,92 | $3,73 | 87,90K |
| 2026-07-16 | $3,85 | -2,28 % | $3,91 | $3,91 | $3,64 | 164,80K |
| 2026-07-15 | $3,94 | +6,49 % | $3,71 | $4,00 | $3,71 | 131,30K |
| 2026-07-14 | $3,70 | -1,33 % | $3,76 | $3,77 | $3,61 | 193,10K |
| 2026-07-13 | $3,75 | -4,82 % | $3,95 | $3,98 | $3,71 | 218,20K |
| 2026-07-10 | $3,94 | +8,24 % | $3,75 | $4,00 | $3,68 | 313,50K |
| 2026-07-09 | $3,64 | -1,62 % | $3,70 | $3,83 | $3,58 | 158,00K |
| 2026-07-08 | $3,70 | +6,02 % | $3,51 | $3,82 | $3,43 | 342,20K |
| 2026-07-07 | $3,49 | -0,29 % | $3,57 | $3,64 | $3,38 | 330,80K |
| 2026-07-06 | $3,50 | +7,36 % | $3,36 | $3,70 | $3,35 | 359,20K |
| 2026-07-02 | $3,26 | -6,05 % | $3,49 | $3,52 | $3,11 | 217,10K |
| 2026-07-01 | $3,47 | +7,10 % | $3,27 | $3,51 | $3,26 | 176,70K |
| 2026-06-30 | $3,24 | +4,52 % | $3,07 | $3,35 | $3,07 | 138,50K |
| 2026-06-29 | $3,10 | +1,31 % | $3,12 | $3,20 | $3,07 | 121,60K |
| 2026-06-26 | $3,06 | +3,03 % | $2,96 | $3,12 | $2,95 | 96,30K |
| 2026-06-25 | $2,97 | -1,98 % | $3,08 | $3,18 | $2,94 | 134,10K |
| 2026-06-24 | $3,03 | +1,34 % | $2,98 | $3,11 | $2,89 | 70,80K |
| 2026-06-23 | $2,99 | -0,66 % | $3,01 | $3,16 | $2,97 | 123,30K |
| 2026-06-22 | $3,01 | +3,79 % | $2,91 | $3,09 | $2,91 | 72,50K |
| 2026-06-18 | $2,90 | +3,57 % | $2,82 | $2,95 | $2,80 | 54,60K |
| 2026-06-17 | $2,80 | -1,06 % | $2,87 | $2,92 | $2,74 | 66,60K |
| 2026-06-16 | $2,83 | +3,28 % | $2,79 | $2,90 | $2,72 | 102,50K |
| 2026-06-15 | $2,74 | -1,08 % | $2,86 | $2,98 | $2,71 | 135,30K |
| 2026-06-12 | $2,77 | +1,09 % | $2,78 | $2,89 | $2,63 | 192,40K |
| 2026-06-11 | $2,74 | -4,86 % | $2,86 | $2,92 | $2,60 | 422,20K |
| 2026-06-10 | $2,88 | -6,19 % | $3,01 | $3,11 | $2,88 | 262,10K |
| 2026-06-09 | $3,07 | -0,65 % | $3,10 | $3,23 | $2,93 | 301,40K |
| 2026-06-08 | $3,09 | +0,32 % | $3,14 | $3,15 | $3,05 | 91,60K |
| 2026-06-05 | $3,08 | -5,52 % | $3,28 | $3,28 | $3,04 | 178,30K |
| 2026-06-04 | $3,26 | -1,51 % | $3,37 | $3,37 | $3,24 | 102,40K |
| 2026-06-03 | $3,31 | +1,22 % | $3,28 | $3,45 | $3,18 | 142,90K |
| 2026-06-02 | $3,27 | -1,21 % | $3,26 | $3,41 | $3,20 | 211,80K |
| 2026-06-01 | $3,31 | -9,07 % | $3,35 | $3,38 | $3,18 | 744,90K |
| 2026-05-29 | $3,64 | +1,68 % | $3,67 | $3,67 | $3,48 | 144,00K |
| 2026-05-28 | $3,58 | -1,38 % | $3,50 | $3,69 | $3,46 | 201,50K |
| 2026-05-27 | $3,63 | +6,14 % | $3,45 | $3,65 | $3,42 | 216,10K |