Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2,80 | -10,26 % | $2,85 | $3,21 | $2,66 | 2,17M |
| 2026-09-29 | $3,12 | +85,71 % | $3,37 | $4,66 | $2,70 | 169,59M |
| 2026-09-28 | $1,68 | -6,15 % | $1,83 | $1,96 | $1,65 | 93,50K |
| 2026-09-25 | $1,79 | -12,25 % | $2,04 | $2,14 | $1,63 | 179,30K |
| 2026-09-24 | $2,04 | -18,07 % | $2,37 | $2,38 | $1,97 | 171,60K |
| 2026-09-23 | $2,49 | +4,62 % | $2,44 | $2,55 | $2,22 | 646,20K |
| 2026-09-22 | $2,38 | -3,64 % | $2,51 | $2,59 | $2,37 | 40,40K |
| 2026-09-21 | $2,47 | -0,40 % | $2,51 | $2,66 | $2,47 | 13,60K |
| 2026-09-18 | $2,48 | -3,50 % | $2,52 | $2,68 | $2,40 | 29,10K |
| 2026-09-17 | $2,57 | +0,39 % | $2,66 | $2,66 | $2,48 | 16,20K |
| 2026-09-16 | $2,56 | -4,12 % | $2,67 | $2,70 | $2,50 | 11,40K |
| 2026-09-15 | $2,67 | +0,75 % | $2,61 | $2,67 | $2,50 | 10,40K |
| 2026-09-14 | $2,65 | 0,00 % | $2,65 | $2,77 | $2,61 | 15,30K |
| 2026-09-11 | $2,65 | -3,64 % | $2,71 | $2,88 | $2,61 | 14,60K |
| 2026-09-10 | $2,75 | +0,36 % | $2,76 | $2,81 | $2,68 | 8,80K |
| 2026-09-09 | $2,74 | +2,62 % | $2,70 | $2,77 | $2,57 | 12,70K |
| 2026-09-08 | $2,67 | -4,98 % | $2,70 | $2,78 | $2,65 | 14,80K |
| 2026-09-04 | $2,81 | -0,35 % | $2,81 | $2,96 | $2,66 | 23,80K |
| 2026-09-03 | $2,82 | -3,75 % | $2,87 | $2,98 | $2,77 | 9,80K |
| 2026-09-02 | $2,93 | -2,66 % | $3,01 | $3,01 | $2,93 | 6,40K |
| 2026-09-01 | $3,01 | -2,90 % | $3,06 | $3,19 | $3,00 | 16,50K |
| 2026-08-31 | $3,10 | +0,65 % | $3,10 | $3,26 | $3,00 | 11,90K |
| 2026-08-28 | $3,08 | -0,65 % | $3,14 | $3,20 | $3,03 | 21,30K |
| 2026-08-27 | $3,10 | +4,73 % | $3,01 | $3,30 | $3,01 | 42,70K |
| 2026-08-26 | $2,96 | -1,99 % | $3,04 | $3,13 | $2,90 | 18,70K |
| 2026-08-25 | $3,02 | +1,68 % | $2,97 | $3,08 | $2,88 | 62,90K |
| 2026-08-24 | $2,97 | -3,26 % | $3,09 | $3,20 | $2,92 | 13,40K |
| 2026-08-21 | $3,07 | -0,97 % | $3,09 | $3,24 | $3,03 | 23,30K |
| 2026-08-20 | $3,10 | +2,65 % | $3,07 | $3,14 | $2,97 | 21,00K |
| 2026-08-19 | $3,02 | -1,63 % | $3,12 | $3,20 | $2,90 | 17,60K |
| 2026-08-18 | $3,07 | -2,23 % | $3,01 | $3,28 | $2,90 | 64,60K |
| 2026-08-17 | $3,14 | -1,26 % | $3,45 | $3,47 | $3,10 | 49,30K |
| 2026-08-14 | $3,18 | -15,65 % | $3,14 | $3,47 | $2,96 | 98,00K |
| 2026-08-13 | $3,77 | +0,27 % | $3,69 | $3,90 | $3,55 | 59,30K |
| 2026-08-12 | $3,76 | -3,59 % | $3,87 | $4,00 | $3,72 | 31,90K |
| 2026-08-11 | $3,90 | -6,47 % | $3,71 | $4,09 | $3,57 | 87,20K |
| 2026-08-10 | $4,17 | +3,47 % | $3,94 | $4,43 | $3,84 | 691,10K |
| 2026-08-07 | $4,03 | +1,26 % | $4,15 | $4,35 | $3,90 | 96,60K |
| 2026-08-06 | $3,98 | -1,49 % | $4,08 | $4,24 | $3,75 | 44,10K |
| 2026-08-05 | $4,04 | 0,00 % | $4,01 | $4,30 | $3,95 | 15,10K |
| 2026-08-04 | $4,04 | +7,45 % | $3,80 | $4,11 | $3,67 | 46,30K |
| 2026-08-03 | $3,76 | -14,35 % | $4,34 | $4,60 | $3,58 | 74,40K |
| 2026-07-31 | $4,39 | +1,39 % | $4,33 | $4,84 | $4,17 | 41,20K |
| 2026-07-30 | $4,33 | -1,37 % | $4,25 | $4,78 | $4,18 | 51,90K |
| 2026-07-29 | $4,39 | +3,29 % | $4,35 | $4,41 | $3,86 | 96,90K |
| 2026-07-28 | $4,25 | -10,53 % | $4,88 | $5,40 | $3,82 | 2,79M |
| 2026-07-27 | $4,75 | +4,40 % | $4,41 | $4,85 | $4,41 | 3,70K |
| 2026-07-24 | $4,55 | -1,94 % | $4,51 | $4,64 | $4,37 | 3,20K |
| 2026-07-23 | $4,64 | -2,73 % | $4,51 | $4,75 | $4,51 | 7,10K |
| 2026-07-22 | $4,77 | +4,15 % | $4,64 | $4,80 | $4,51 | 4,10K |
| 2026-07-21 | $4,58 | +5,29 % | $4,50 | $4,59 | $4,41 | 5,20K |
| 2026-07-20 | $4,35 | -5,43 % | $4,75 | $4,75 | $4,35 | 5,10K |
| 2026-07-17 | $4,60 | -7,44 % | $4,79 | $4,79 | $4,60 | 1,50K |
| 2026-07-16 | $4,97 | +2,47 % | $4,93 | $5,00 | $4,30 | 6,90K |
| 2026-07-15 | $4,85 | -3,00 % | $4,86 | $5,00 | $4,83 | 2,90K |
| 2026-07-14 | $5,00 | +4,17 % | $4,86 | $5,00 | $4,86 | 5,80K |
| 2026-07-13 | $4,80 | -3,61 % | $5,00 | $5,18 | $4,80 | 9,30K |
| 2026-07-10 | $4,98 | -0,60 % | $4,76 | $5,20 | $4,71 | 8,10K |
| 2026-07-09 | $5,01 | -5,65 % | $5,27 | $5,50 | $4,80 | 35,20K |
| 2026-07-08 | $5,31 | -9,85 % | $4,50 | $5,76 | $4,50 | 71,30K |
| 2026-07-07 | $5,89 | +43,31 % | $4,25 | $6,10 | $4,20 | 91,30K |
| 2026-07-06 | $4,11 | +0,24 % | $4,30 | $4,30 | $4,11 | 4,90K |
| 2026-07-02 | $4,10 | -8,89 % | $4,30 | $4,46 | $3,54 | 12,80K |
| 2026-07-01 | $4,50 | -0,22 % | $4,53 | $4,53 | $4,50 | 2,70K |
| 2026-06-30 | $4,51 | -0,88 % | $4,74 | $4,74 | $4,51 | 500 |
| 2026-06-29 | $4,55 | -1,09 % | $4,55 | $4,65 | $4,51 | 2,20K |
| 2026-06-26 | $4,60 | +4,55 % | $4,56 | $4,60 | $4,50 | 4,40K |
| 2026-06-25 | $4,40 | -7,37 % | $4,70 | $4,75 | $4,28 | 800 |
| 2026-06-24 | $4,75 | +1,93 % | $4,66 | $4,75 | $4,12 | 2,30K |
| 2026-06-23 | $4,66 | +19,49 % | $3,99 | $4,80 | $3,99 | 11,00K |
| 2026-06-22 | $3,90 | +2,63 % | $3,79 | $4,00 | $3,79 | 1,90K |
| 2026-06-18 | $3,80 | -2,31 % | $3,90 | $3,90 | $3,71 | 4,30K |
| 2026-06-17 | $3,89 | +1,04 % | $3,80 | $3,89 | $3,80 | 3,40K |
| 2026-06-16 | $3,85 | -7,45 % | $4,10 | $4,10 | $3,56 | 10,80K |
| 2026-06-15 | $4,16 | +0,48 % | $4,25 | $4,25 | $4,13 | 2,50K |
| 2026-06-12 | $4,14 | +4,02 % | $4,00 | $4,46 | $3,95 | 5,70K |
| 2026-06-11 | $3,98 | -2,93 % | $4,10 | $4,10 | $3,91 | 1,20K |
| 2026-06-10 | $4,10 | -3,98 % | $4,39 | $4,39 | $4,10 | 3,30K |
| 2026-06-09 | $4,27 | +3,14 % | $4,27 | $4,27 | $4,14 | 2,40K |
| 2026-06-08 | $4,14 | +0,24 % | $4,13 | $4,26 | $4,13 | 3,10K |
| 2026-06-05 | $4,13 | -3,28 % | $4,20 | $4,46 | $4,12 | 4,50K |
| 2026-06-04 | $4,27 | -3,61 % | $4,14 | $4,43 | $4,10 | 2,20K |
| 2026-06-03 | $4,43 | -1,12 % | $4,10 | $4,43 | $3,87 | 2,00K |
| 2026-06-02 | $4,48 | +6,67 % | $4,18 | $4,50 | $4,04 | 1,70K |
| 2026-06-01 | $4,20 | -7,08 % | $4,30 | $4,52 | $4,20 | 4,80K |
| 2026-05-29 | $4,52 | -3,00 % | $4,66 | $4,66 | $4,28 | 12,50K |
| 2026-05-28 | $4,66 | +2,42 % | $4,27 | $4,67 | $4,27 | 3,90K |
| 2026-05-27 | $4,55 | +3,41 % | $4,45 | $4,80 | $4,35 | 7,40K |
| 2026-05-26 | $4,40 | -7,37 % | $4,80 | $4,80 | $4,25 | 5,00K |
| 2026-05-22 | $4,75 | +2,15 % | $4,40 | $4,75 | $4,31 | 4,40K |