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 | $3,02 | -3,21 % | $3,12 | $3,25 | $3,02 | 10,40K |
| 2026-09-30 | $3,12 | +0,65 % | $3,31 | $3,31 | $3,03 | 7,00K |
| 2026-09-29 | $3,10 | -10,66 % | $3,43 | $3,44 | $3,04 | 130,50K |
| 2026-09-28 | $3,47 | -6,22 % | $3,70 | $3,70 | $3,45 | 12,70K |
| 2026-09-25 | $3,70 | -2,63 % | $3,80 | $3,84 | $3,68 | 4,70K |
| 2026-09-24 | $3,80 | -7,09 % | $4,09 | $4,09 | $3,70 | 61,50K |
| 2026-09-23 | $4,09 | -2,39 % | $4,08 | $4,24 | $3,88 | 40,90K |
| 2026-09-22 | $4,19 | -8,71 % | $4,50 | $4,60 | $3,89 | 43,20K |
| 2026-09-21 | $4,59 | -0,43 % | $4,50 | $4,84 | $4,37 | 22,70K |
| 2026-09-18 | $4,61 | +6,96 % | $4,70 | $5,20 | $4,61 | 35,60K |
| 2026-09-17 | $4,31 | +5,12 % | $4,30 | $5,50 | $4,30 | 118,10K |
| 2026-09-16 | $4,10 | -23,22 % | $4,50 | $5,13 | $3,90 | 160,60K |
| 2026-09-15 | $5,34 | -25,21 % | $6,00 | $6,59 | $5,22 | 389,30K |
| 2026-09-14 | $7,14 | +55,90 % | $8,06 | $9,22 | $6,83 | 31,90M |
| 2026-09-11 | $4,58 | 0,00 % | $4,58 | $4,58 | $4,58 | 0 |
| 2026-09-10 | $4,58 | -4,18 % | $4,58 | $4,69 | $4,58 | 2,80K |
| 2026-09-09 | $4,78 | 0,00 % | $4,78 | $4,78 | $4,78 | 0 |
| 2026-09-08 | $4,78 | 0,00 % | $4,58 | $5,00 | $4,58 | 1,20K |
| 2026-09-04 | $4,78 | 0,00 % | $4,78 | $4,78 | $4,78 | 0 |
| 2026-09-03 | $4,78 | -3,24 % | $4,95 | $4,95 | $4,78 | 600 |
| 2026-09-02 | $4,94 | -2,76 % | $5,08 | $5,08 | $4,51 | 3,00K |
| 2026-09-01 | $5,08 | -8,63 % | $5,12 | $5,16 | $5,08 | 1,20K |
| 2026-08-31 | $5,56 | +6,11 % | $5,09 | $5,56 | $5,08 | 3,70K |
| 2026-08-28 | $5,24 | -3,85 % | $5,25 | $5,34 | $5,17 | 10,90K |
| 2026-08-27 | $5,45 | -8,17 % | $5,39 | $5,60 | $4,80 | 38,80K |
| 2026-08-26 | $5,93 | +23,65 % | $4,54 | $6,00 | $4,49 | 222,20K |
| 2026-08-25 | $4,80 | 0,00 % | $4,80 | $4,80 | $4,80 | 0 |
| 2026-08-24 | $4,80 | -9,43 % | $4,80 | $4,99 | $4,80 | 1,20K |
| 2026-08-21 | $5,30 | +8,16 % | $4,98 | $5,30 | $4,55 | 11,60K |
| 2026-08-20 | $4,90 | -0,61 % | $4,49 | $4,90 | $4,49 | 1,10K |
| 2026-08-19 | $4,93 | -5,19 % | $4,85 | $5,20 | $4,83 | 3,80K |
| 2026-08-18 | $5,20 | -0,95 % | $4,74 | $5,20 | $4,74 | 3,30K |
| 2026-08-17 | $5,25 | -0,19 % | $5,43 | $5,43 | $5,01 | 4,10K |
| 2026-08-14 | $5,26 | +13,85 % | $4,86 | $5,49 | $4,50 | 37,80K |
| 2026-08-13 | $4,62 | +2,44 % | $4,57 | $5,58 | $4,49 | 9,20K |
| 2026-08-12 | $4,51 | -9,62 % | $4,17 | $5,00 | $4,17 | 14,40K |
| 2026-08-11 | $4,99 | +1,84 % | $4,92 | $4,99 | $4,62 | 9,80K |
| 2026-08-10 | $4,90 | -13,96 % | $5,19 | $5,40 | $4,90 | 5,80K |
| 2026-08-07 | $5,70 | 0,00 % | $5,70 | $5,70 | $5,70 | 0 |
| 2026-08-06 | $5,70 | +1,70 % | $5,70 | $5,70 | $5,70 | 1,10K |
| 2026-08-05 | $5,60 | -1,23 % | $5,90 | $5,90 | $5,50 | 1,20K |
| 2026-08-04 | $5,67 | -3,90 % | $5,88 | $6,32 | $5,29 | 4,60K |
| 2026-08-03 | $5,90 | +4,98 % | $5,65 | $5,90 | $5,62 | 1,60K |
| 2026-07-31 | $5,62 | -5,55 % | $5,54 | $5,92 | $5,54 | 5,00K |
| 2026-07-30 | $5,95 | -0,50 % | $5,66 | $6,00 | $5,61 | 7,70K |
| 2026-07-29 | $5,98 | -6,12 % | $5,93 | $6,00 | $5,93 | 7,20K |
| 2026-07-28 | $6,37 | +8,52 % | $5,80 | $6,37 | $5,80 | 3,50K |
| 2026-07-27 | $5,87 | +1,38 % | $5,58 | $5,95 | $5,41 | 5,70K |
| 2026-07-24 | $5,79 | +3,02 % | $5,61 | $5,93 | $5,49 | 8,30K |
| 2026-07-23 | $5,62 | -4,34 % | $5,61 | $5,76 | $5,61 | 1,70K |
| 2026-07-22 | $5,88 | -1,09 % | $5,56 | $6,00 | $5,55 | 7,50K |
| 2026-07-21 | $5,94 | +10,20 % | $5,40 | $6,01 | $5,39 | 10,40K |
| 2026-07-20 | $5,39 | +2,47 % | $5,25 | $5,43 | $5,16 | 6,30K |
| 2026-07-17 | $5,26 | -6,07 % | $5,42 | $5,50 | $5,19 | 10,00K |
| 2026-07-16 | $5,60 | -8,79 % | $5,99 | $5,99 | $5,50 | 17,70K |
| 2026-07-15 | $6,14 | -24,38 % | $6,30 | $6,72 | $6,10 | 64,10K |
| 2026-07-14 | $8,12 | +32,25 % | $6,02 | $8,36 | $5,95 | 321,40K |
| 2026-07-13 | $6,14 | -7,04 % | $6,50 | $6,50 | $6,14 | 5,20K |
| 2026-07-10 | $6,61 | -0,23 % | $6,61 | $6,93 | $6,20 | 6,50K |
| 2026-07-09 | $6,62 | +6,43 % | $6,22 | $7,20 | $6,03 | 17,00K |
| 2026-07-08 | $6,22 | +3,84 % | $5,90 | $7,39 | $5,67 | 14,50K |
| 2026-07-07 | $5,99 | -14,91 % | $6,93 | $7,27 | $5,10 | 40,50K |
| 2026-07-06 | $7,04 | -15,69 % | $7,33 | $7,82 | $6,40 | 30,10K |
| 2026-07-02 | $8,35 | +17,77 % | $7,00 | $10,60 | $6,90 | 203,60K |
| 2026-07-01 | $7,09 | +2,01 % | $7,18 | $7,40 | $6,96 | 3,00K |
| 2026-06-30 | $6,95 | +2,21 % | $6,45 | $7,01 | $6,30 | 6,40K |
| 2026-06-29 | $6,80 | -1,02 % | $6,23 | $6,90 | $6,23 | 5,80K |
| 2026-06-26 | $6,87 | +2,38 % | $6,70 | $6,87 | $6,50 | 5,40K |
| 2026-06-25 | $6,71 | -4,55 % | $6,94 | $7,10 | $6,49 | 6,50K |
| 2026-06-24 | $7,03 | +1,44 % | $6,93 | $7,19 | $6,46 | 8,00K |
| 2026-06-23 | $6,93 | -6,50 % | $6,98 | $7,43 | $6,70 | 52,60K |
| 2026-06-22 | $7,41 | +0,11 % | $6,92 | $7,54 | $6,49 | 19,50K |
| 2026-06-18 | $7,40 | +3,87 % | $6,66 | $7,40 | $6,42 | 9,24K |
| 2026-06-17 | $7,13 | -5,71 % | $6,98 | $7,22 | $6,62 | 6,32K |
| 2026-06-16 | $7,56 | +3,45 % | $6,62 | $7,56 | $6,62 | 6,08K |
| 2026-06-15 | $7,31 | +3,22 % | $6,79 | $7,31 | $6,50 | 3,51K |
| 2026-06-12 | $7,08 | +2,08 % | $6,48 | $7,08 | $6,20 | 6,63K |
| 2026-06-11 | $6,94 | -1,53 % | $6,36 | $6,94 | $6,06 | 6,22K |
| 2026-06-10 | $7,04 | -7,99 % | $5,51 | $7,19 | $5,27 | 42,97K |
| 2026-06-09 | $7,66 | +7,23 % | $6,90 | $7,76 | $6,89 | 11,39K |
| 2026-06-08 | $7,14 | +9,17 % | $6,29 | $7,92 | $6,24 | 44,16K |
| 2026-06-05 | $6,54 | +12,37 % | $5,00 | $8,09 | $5,00 | 451,20K |
| 2026-06-04 | $5,82 | -26,07 % | $5,99 | $7,20 | $5,64 | 92,65K |
| 2026-06-03 | $7,87 | +19,71 % | $5,14 | $9,48 | $4,60 | 2,25M |
| 2026-06-02 | $6,58 | -7,12 % | $6,97 | $7,20 | $4,93 | 4,97K |
| 2026-06-01 | $7,08 | -0,67 % | $7,43 | $7,78 | $6,84 | 1,10K |
| 2026-05-29 | $7,13 | +1,54 % | $7,42 | $7,42 | $7,04 | 1,42K |
| 2026-05-28 | $7,02 | -0,85 % | $7,14 | $7,14 | $7,02 | 75 |
| 2026-05-27 | $7,08 | +1,72 % | $6,94 | $7,08 | $6,94 | 1,74K |
| 2026-05-26 | $6,96 | -2,85 % | $7,15 | $7,15 | $6,96 | 425 |