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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,78 | +1,54 % | $4,77 | $4,85 | $4,65 | 26,93K |
| 2026-09-30 | $4,71 | 0,00 % | $4,71 | $4,77 | $4,70 | 5,30K |
| 2026-09-29 | $4,71 | -0,53 % | $4,81 | $4,81 | $4,65 | 7,90K |
| 2026-09-28 | $4,74 | +3,84 % | $4,60 | $5,07 | $4,59 | 17,90K |
| 2026-09-25 | $4,56 | -5,00 % | $4,80 | $4,85 | $4,54 | 53,20K |
| 2026-09-24 | $4,80 | -2,04 % | $4,90 | $4,99 | $4,80 | 32,90K |
| 2026-09-23 | $4,90 | -1,61 % | $5,00 | $5,23 | $4,90 | 14,00K |
| 2026-09-22 | $4,98 | -0,20 % | $5,00 | $5,07 | $4,98 | 10,50K |
| 2026-09-21 | $4,99 | +1,11 % | $5,00 | $5,18 | $4,92 | 10,80K |
| 2026-09-18 | $4,93 | -0,10 % | $4,90 | $5,03 | $4,87 | 21,40K |
| 2026-09-17 | $4,94 | -1,59 % | $5,27 | $5,27 | $4,90 | 16,80K |
| 2026-09-16 | $5,02 | +1,21 % | $4,96 | $5,12 | $4,84 | 24,60K |
| 2026-09-15 | $4,96 | -4,06 % | $5,31 | $5,40 | $4,92 | 21,50K |
| 2026-09-14 | $5,17 | -1,15 % | $5,24 | $5,52 | $5,16 | 46,30K |
| 2026-09-11 | $5,23 | -5,77 % | $5,58 | $5,62 | $5,12 | 29,70K |
| 2026-09-10 | $5,55 | -0,36 % | $5,53 | $5,65 | $5,53 | 25,10K |
| 2026-09-09 | $5,57 | -2,28 % | $5,66 | $5,96 | $5,57 | 34,70K |
| 2026-09-08 | $5,70 | -0,78 % | $5,72 | $6,00 | $5,66 | 53,80K |
| 2026-09-04 | $5,74 | -0,43 % | $5,80 | $5,87 | $5,69 | 20,90K |
| 2026-09-03 | $5,77 | -1,03 % | $5,85 | $6,06 | $5,65 | 31,10K |
| 2026-09-02 | $5,83 | +2,46 % | $5,69 | $5,94 | $5,69 | 24,10K |
| 2026-09-01 | $5,69 | -2,74 % | $5,75 | $5,86 | $5,64 | 43,30K |
| 2026-08-31 | $5,85 | +0,17 % | $5,93 | $6,01 | $5,51 | 41,30K |
| 2026-08-28 | $5,84 | -2,50 % | $5,99 | $6,07 | $5,79 | 34,60K |
| 2026-08-27 | $5,99 | -2,44 % | $6,18 | $6,20 | $5,95 | 59,20K |
| 2026-08-26 | $6,14 | -0,16 % | $6,16 | $6,27 | $6,11 | 43,60K |
| 2026-08-25 | $6,15 | +0,99 % | $6,12 | $6,48 | $6,10 | 76,40K |
| 2026-08-24 | $6,09 | -4,40 % | $6,24 | $6,28 | $6,06 | 53,60K |
| 2026-08-21 | $6,37 | -2,00 % | $6,59 | $6,75 | $6,32 | 92,50K |
| 2026-08-20 | $6,50 | +1,40 % | $6,43 | $6,50 | $6,02 | 14,00K |
| 2026-08-19 | $6,41 | +4,57 % | $6,17 | $6,48 | $6,00 | 37,70K |
| 2026-08-18 | $6,13 | -4,22 % | $6,32 | $6,45 | $6,00 | 109,40K |
| 2026-08-17 | $6,40 | -8,96 % | $7,03 | $7,03 | $6,37 | 119,90K |
| 2026-08-14 | $7,03 | +7,66 % | $6,54 | $7,15 | $6,44 | 56,10K |
| 2026-08-13 | $6,53 | +2,03 % | $6,49 | $6,59 | $6,23 | 58,20K |
| 2026-08-12 | $6,40 | +1,75 % | $6,51 | $7,00 | $6,25 | 113,50K |
| 2026-08-11 | $6,29 | -38,45 % | $8,93 | $9,14 | $5,87 | 446,10K |
| 2026-08-10 | $10,22 | -1,06 % | $10,25 | $10,54 | $10,04 | 30,90K |
| 2026-08-07 | $10,33 | +3,40 % | $10,09 | $10,50 | $10,06 | 45,80K |
| 2026-08-06 | $9,99 | -8,68 % | $11,00 | $11,00 | $9,99 | 22,40K |
| 2026-08-05 | $10,94 | +1,34 % | $10,93 | $11,19 | $10,69 | 18,60K |
| 2026-08-04 | $10,80 | +7,73 % | $9,99 | $10,88 | $9,99 | 44,20K |
| 2026-08-03 | $10,02 | +2,77 % | $9,91 | $10,13 | $9,80 | 12,10K |
| 2026-07-31 | $9,75 | -2,40 % | $9,86 | $10,03 | $9,75 | 13,10K |
| 2026-07-30 | $9,99 | +0,71 % | $9,92 | $10,06 | $9,74 | 8,80K |
| 2026-07-29 | $9,92 | -8,32 % | $10,80 | $10,84 | $9,71 | 13,20K |
| 2026-07-28 | $10,82 | -0,92 % | $10,82 | $10,96 | $10,73 | 16,20K |
| 2026-07-27 | $10,92 | +0,18 % | $11,01 | $11,40 | $10,74 | 36,40K |
| 2026-07-24 | $10,90 | +1,68 % | $10,66 | $11,00 | $10,64 | 9,60K |
| 2026-07-23 | $10,72 | +2,29 % | $10,20 | $10,85 | $10,05 | 37,70K |
| 2026-07-22 | $10,48 | -4,81 % | $10,95 | $10,95 | $10,31 | 16,70K |
| 2026-07-21 | $11,01 | +3,28 % | $10,56 | $11,20 | $10,52 | 32,40K |
| 2026-07-20 | $10,66 | +2,80 % | $10,34 | $10,80 | $10,26 | 21,80K |
| 2026-07-17 | $10,37 | -7,16 % | $10,98 | $11,00 | $10,05 | 17,20K |
| 2026-07-16 | $11,17 | +0,63 % | $11,11 | $11,43 | $10,90 | 33,20K |
| 2026-07-15 | $11,10 | -0,54 % | $11,26 | $11,82 | $10,97 | 24,50K |
| 2026-07-14 | $11,16 | -0,04 % | $11,12 | $11,55 | $11,11 | 12,90K |
| 2026-07-13 | $11,16 | +0,04 % | $11,16 | $11,27 | $10,83 | 25,00K |
| 2026-07-10 | $11,16 | -0,71 % | $11,35 | $11,75 | $11,02 | 20,50K |
| 2026-07-09 | $11,24 | +6,54 % | $10,60 | $11,40 | $10,31 | 28,90K |
| 2026-07-08 | $10,55 | +5,08 % | $9,90 | $10,68 | $9,90 | 25,10K |
| 2026-07-07 | $10,04 | -0,89 % | $10,22 | $10,24 | $9,94 | 12,70K |
| 2026-07-06 | $10,13 | -6,12 % | $10,87 | $11,11 | $9,66 | 48,80K |
| 2026-07-02 | $10,79 | +6,73 % | $10,26 | $10,82 | $10,14 | 54,20K |
| 2026-07-01 | $10,11 | -1,08 % | $10,22 | $10,52 | $10,02 | 29,00K |
| 2026-06-30 | $10,22 | -0,29 % | $10,16 | $10,30 | $9,81 | 12,90K |
| 2026-06-29 | $10,25 | +1,28 % | $10,09 | $10,37 | $10,09 | 18,40K |
| 2026-06-26 | $10,12 | +5,09 % | $9,75 | $10,49 | $9,48 | 42,70K |
| 2026-06-25 | $9,63 | -0,62 % | $9,71 | $10,42 | $9,50 | 16,40K |
| 2026-06-24 | $9,69 | +2,22 % | $9,44 | $10,08 | $9,44 | 21,50K |
| 2026-06-23 | $9,48 | +6,28 % | $8,78 | $9,48 | $8,78 | 30,60K |
| 2026-06-22 | $8,92 | +1,83 % | $8,99 | $9,27 | $8,76 | 20,20K |
| 2026-06-18 | $8,76 | +5,54 % | $8,56 | $9,08 | $8,00 | 46,20K |
| 2026-06-17 | $8,30 | -5,57 % | $8,67 | $8,92 | $8,19 | 54,20K |
| 2026-06-16 | $8,79 | -4,77 % | $9,35 | $9,40 | $8,67 | 36,10K |
| 2026-06-15 | $9,23 | -2,22 % | $9,58 | $9,85 | $9,05 | 37,50K |
| 2026-06-12 | $9,44 | +1,02 % | $9,40 | $9,80 | $9,20 | 21,40K |
| 2026-06-11 | $9,35 | -0,48 % | $9,31 | $9,47 | $8,73 | 68,90K |
| 2026-06-10 | $9,39 | -2,90 % | $9,77 | $10,00 | $9,35 | 13,60K |
| 2026-06-09 | $9,67 | -1,93 % | $9,93 | $10,25 | $9,67 | 19,10K |
| 2026-06-08 | $9,86 | -3,14 % | $10,16 | $10,32 | $9,82 | 33,20K |
| 2026-06-05 | $10,18 | -7,96 % | $10,96 | $11,19 | $10,00 | 30,40K |
| 2026-06-04 | $11,06 | +1,65 % | $10,86 | $11,44 | $10,86 | 31,20K |
| 2026-06-03 | $10,88 | -0,09 % | $10,78 | $10,98 | $10,50 | 24,40K |
| 2026-06-02 | $10,89 | +0,83 % | $10,80 | $11,34 | $10,80 | 33,30K |
| 2026-06-01 | $10,80 | -1,28 % | $11,08 | $11,15 | $10,55 | 35,30K |
| 2026-05-29 | $10,94 | +2,34 % | $10,66 | $11,49 | $10,36 | 65,10K |
| 2026-05-28 | $10,69 | +7,87 % | $9,80 | $11,35 | $9,51 | 95,10K |
| 2026-05-27 | $9,91 | -3,32 % | $10,26 | $10,50 | $9,78 | 40,70K |
| 2026-05-26 | $10,25 | -4,12 % | $10,71 | $11,03 | $10,25 | 33,30K |