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 | $5,28 | -0,94 % | $5,27 | $5,42 | $5,16 | 31,00K |
| 2026-09-30 | $5,33 | +0,19 % | $5,32 | $5,58 | $5,27 | 39,80K |
| 2026-09-29 | $5,32 | +1,14 % | $5,33 | $5,43 | $5,11 | 64,40K |
| 2026-09-28 | $5,26 | -8,68 % | $5,78 | $5,85 | $4,80 | 196,70K |
| 2026-09-25 | $5,76 | -7,69 % | $6,20 | $6,25 | $5,54 | 80,70K |
| 2026-09-24 | $6,24 | +1,46 % | $6,14 | $6,36 | $6,00 | 85,00K |
| 2026-09-23 | $6,15 | -0,81 % | $6,11 | $6,45 | $5,68 | 83,60K |
| 2026-09-22 | $6,20 | -2,67 % | $6,37 | $6,42 | $6,11 | 115,20K |
| 2026-09-21 | $6,37 | +7,06 % | $6,09 | $6,45 | $5,96 | 120,30K |
| 2026-09-18 | $5,95 | +0,17 % | $5,96 | $6,22 | $5,79 | 57,70K |
| 2026-09-17 | $5,94 | +4,39 % | $5,70 | $5,94 | $5,51 | 20,30K |
| 2026-09-16 | $5,69 | -3,89 % | $6,00 | $6,24 | $5,68 | 70,90K |
| 2026-09-15 | $5,92 | -4,67 % | $6,22 | $6,46 | $5,89 | 69,80K |
| 2026-09-14 | $6,21 | -8,54 % | $6,58 | $6,60 | $6,08 | 44,20K |
| 2026-09-11 | $6,79 | +9,34 % | $6,40 | $6,93 | $6,40 | 30,90K |
| 2026-09-10 | $6,21 | -6,05 % | $6,42 | $6,51 | $6,20 | 31,50K |
| 2026-09-09 | $6,61 | -5,97 % | $7,06 | $7,06 | $6,59 | 25,30K |
| 2026-09-08 | $7,03 | +2,33 % | $6,91 | $7,27 | $6,75 | 41,70K |
| 2026-09-04 | $6,87 | +3,46 % | $6,72 | $6,87 | $6,30 | 10,70K |
| 2026-09-03 | $6,64 | +6,24 % | $6,50 | $6,86 | $6,34 | 31,60K |
| 2026-09-02 | $6,25 | +0,48 % | $6,26 | $6,56 | $6,10 | 67,40K |
| 2026-09-01 | $6,22 | -5,90 % | $6,86 | $6,86 | $6,20 | 52,90K |
| 2026-08-31 | $6,61 | +2,80 % | $6,31 | $6,81 | $6,07 | 53,20K |
| 2026-08-28 | $6,43 | -11,68 % | $7,15 | $7,19 | $6,31 | 57,10K |
| 2026-08-27 | $7,28 | +0,41 % | $7,29 | $7,49 | $7,12 | 25,70K |
| 2026-08-26 | $7,25 | -4,86 % | $7,58 | $7,77 | $7,18 | 40,50K |
| 2026-08-25 | $7,62 | +5,69 % | $7,40 | $7,92 | $7,23 | 69,10K |
| 2026-08-24 | $7,21 | -3,09 % | $7,43 | $7,43 | $7,03 | 30,30K |
| 2026-08-21 | $7,44 | +3,05 % | $7,42 | $7,97 | $7,23 | 85,80K |
| 2026-08-20 | $7,22 | +3,00 % | $7,08 | $7,24 | $6,90 | 54,00K |
| 2026-08-19 | $7,01 | +6,70 % | $6,80 | $7,29 | $6,75 | 60,00K |
| 2026-08-18 | $6,57 | -6,14 % | $7,37 | $7,37 | $6,57 | 59,20K |
| 2026-08-17 | $7,00 | +2,49 % | $7,30 | $7,33 | $6,91 | 85,30K |
| 2026-08-14 | $6,83 | +12,71 % | $5,93 | $7,20 | $5,85 | 156,50K |
| 2026-08-13 | $6,06 | -5,31 % | $6,20 | $6,49 | $5,83 | 76,50K |
| 2026-08-12 | $6,40 | +6,67 % | $5,70 | $6,68 | $5,64 | 135,20K |
| 2026-08-11 | $6,00 | +6,57 % | $6,19 | $6,47 | $5,55 | 206,60K |
| 2026-08-10 | $5,63 | -2,93 % | $5,93 | $6,04 | $5,63 | 31,80K |
| 2026-08-07 | $5,80 | +2,65 % | $6,04 | $6,09 | $5,80 | 19,50K |
| 2026-08-06 | $5,65 | -7,07 % | $6,12 | $6,30 | $5,65 | 34,30K |
| 2026-08-05 | $6,08 | -0,82 % | $6,27 | $6,45 | $5,81 | 26,50K |
| 2026-08-04 | $6,13 | +2,34 % | $5,99 | $6,50 | $5,95 | 36,60K |
| 2026-08-03 | $5,99 | +9,51 % | $5,70 | $6,24 | $5,56 | 40,90K |
| 2026-07-31 | $5,47 | -3,01 % | $5,59 | $6,14 | $5,36 | 20,00K |
| 2026-07-30 | $5,64 | +19,49 % | $4,80 | $6,16 | $4,80 | 91,50K |
| 2026-07-29 | $4,72 | -5,98 % | $4,97 | $5,08 | $4,58 | 72,20K |
| 2026-07-28 | $5,02 | -4,74 % | $5,14 | $5,30 | $4,90 | 48,60K |
| 2026-07-27 | $5,27 | -2,23 % | $5,65 | $6,00 | $5,18 | 37,00K |
| 2026-07-24 | $5,39 | -3,41 % | $5,52 | $5,78 | $5,20 | 77,60K |
| 2026-07-23 | $5,58 | -7,92 % | $5,80 | $6,16 | $5,53 | 50,10K |
| 2026-07-22 | $6,06 | +1,68 % | $5,77 | $6,65 | $5,74 | 142,00K |
| 2026-07-21 | $5,96 | +4,56 % | $6,00 | $6,35 | $5,75 | 67,80K |
| 2026-07-20 | $5,70 | -0,18 % | $5,64 | $6,14 | $5,50 | 87,50K |
| 2026-07-17 | $5,71 | +8,56 % | $5,00 | $6,18 | $5,00 | 93,80K |
| 2026-07-16 | $5,26 | -17,30 % | $6,08 | $6,16 | $5,20 | 187,30K |
| 2026-07-15 | $6,36 | -5,07 % | $6,40 | $6,70 | $5,97 | 121,70K |
| 2026-07-14 | $6,70 | -2,76 % | $6,85 | $6,93 | $5,91 | 83,20K |
| 2026-07-13 | $6,89 | -7,27 % | $7,63 | $7,97 | $6,76 | 75,60K |
| 2026-07-10 | $7,43 | -4,38 % | $7,88 | $8,23 | $7,25 | 49,60K |
| 2026-07-09 | $7,77 | +8,52 % | $7,60 | $8,41 | $7,36 | 83,30K |
| 2026-07-08 | $7,16 | -2,98 % | $7,20 | $7,35 | $7,00 | 99,60K |
| 2026-07-07 | $7,38 | -9,45 % | $8,06 | $8,12 | $7,25 | 123,10K |
| 2026-07-06 | $8,15 | +9,40 % | $9,16 | $9,34 | $8,11 | 205,00K |
| 2026-07-02 | $7,45 | -7,34 % | $8,33 | $8,92 | $7,15 | 162,80K |
| 2026-07-01 | $8,04 | -9,87 % | $9,23 | $9,23 | $8,00 | 77,90K |
| 2026-06-30 | $8,92 | -1,00 % | $9,11 | $9,23 | $8,37 | 68,70K |
| 2026-06-29 | $9,01 | +2,74 % | $8,80 | $9,48 | $8,75 | 97,00K |
| 2026-06-26 | $8,77 | -2,23 % | $8,40 | $8,79 | $7,82 | 122,00K |
| 2026-06-25 | $8,97 | -7,43 % | $9,87 | $9,87 | $8,30 | 188,50K |
| 2026-06-24 | $9,69 | -10,94 % | $10,98 | $11,14 | $9,22 | 157,50K |
| 2026-06-23 | $10,88 | -5,39 % | $10,78 | $11,69 | $10,62 | 118,50K |
| 2026-06-22 | $11,50 | +7,78 % | $10,75 | $11,68 | $10,51 | 247,60K |
| 2026-06-18 | $10,67 | +10,00 % | $11,21 | $11,35 | $10,02 | 536,70K |
| 2026-06-17 | $9,70 | +16,31 % | $8,80 | $10,49 | $8,75 | 325,90K |
| 2026-06-16 | $8,34 | -2,80 % | $8,65 | $9,00 | $8,10 | 78,40K |
| 2026-06-15 | $8,58 | +15,95 % | $7,68 | $8,87 | $7,58 | 130,40K |
| 2026-06-12 | $7,40 | +2,92 % | $7,30 | $7,70 | $6,92 | 126,00K |
| 2026-06-11 | $7,19 | +12,70 % | $7,00 | $7,49 | $6,70 | 162,50K |
| 2026-06-10 | $6,38 | -7,13 % | $6,89 | $7,08 | $6,16 | 100,60K |
| 2026-06-09 | $6,87 | -4,72 % | $7,22 | $7,69 | $6,55 | 64,70K |
| 2026-06-08 | $7,21 | +1,41 % | $7,11 | $7,74 | $7,00 | 50,90K |
| 2026-06-05 | $7,11 | -6,94 % | $7,69 | $7,81 | $6,72 | 193,00K |
| 2026-06-04 | $7,64 | -3,66 % | $8,05 | $8,40 | $6,31 | 258,00K |
| 2026-06-03 | $7,93 | +9,53 % | $7,04 | $8,01 | $6,81 | 103,70K |
| 2026-06-02 | $7,24 | -1,63 % | $7,14 | $7,44 | $6,91 | 98,50K |
| 2026-06-01 | $7,36 | +1,80 % | $7,40 | $7,75 | $7,00 | 129,80K |
| 2026-05-29 | $7,23 | +2,41 % | $7,57 | $7,57 | $6,90 | 65,10K |
| 2026-05-28 | $7,06 | +6,01 % | $6,84 | $7,22 | $6,45 | 130,00K |
| 2026-05-27 | $6,66 | -6,06 % | $7,14 | $7,38 | $6,59 | 85,10K |
| 2026-05-26 | $7,09 | +20,17 % | $6,18 | $7,69 | $6,18 | 241,10K |