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 | $3,51 | -4,62 % | $3,55 | $3,59 | $3,48 | 21,66K |
| 2026-09-30 | $3,68 | +2,22 % | $3,65 | $3,78 | $3,60 | 9,30K |
| 2026-09-29 | $3,60 | +4,05 % | $3,46 | $3,65 | $3,46 | 9,50K |
| 2026-09-28 | $3,46 | -3,35 % | $3,64 | $3,78 | $3,46 | 19,90K |
| 2026-09-25 | $3,58 | -0,28 % | $3,60 | $3,68 | $3,58 | 4,10K |
| 2026-09-24 | $3,59 | -1,64 % | $3,57 | $3,71 | $3,46 | 15,30K |
| 2026-09-23 | $3,65 | -1,62 % | $3,90 | $3,90 | $3,57 | 5,10K |
| 2026-09-22 | $3,71 | +3,34 % | $3,65 | $3,80 | $3,45 | 17,90K |
| 2026-09-21 | $3,59 | +0,84 % | $3,46 | $3,64 | $3,38 | 22,50K |
| 2026-09-18 | $3,56 | +6,43 % | $3,32 | $3,62 | $3,10 | 249,30K |
| 2026-09-17 | $3,35 | -7,85 % | $3,67 | $3,67 | $3,20 | 90,50K |
| 2026-09-16 | $3,63 | -9,93 % | $3,92 | $4,23 | $3,61 | 29,00K |
| 2026-09-15 | $4,03 | +1,26 % | $3,98 | $4,36 | $3,86 | 45,80K |
| 2026-09-14 | $3,98 | +0,76 % | $3,84 | $4,09 | $3,70 | 19,60K |
| 2026-09-11 | $3,95 | +5,90 % | $3,72 | $3,95 | $3,57 | 77,10K |
| 2026-09-10 | $3,73 | +1,41 % | $3,69 | $3,83 | $3,25 | 97,00K |
| 2026-09-09 | $3,68 | -4,72 % | $3,87 | $3,92 | $3,68 | 4,30K |
| 2026-09-08 | $3,86 | -1,03 % | $3,90 | $3,93 | $3,53 | 7,30K |
| 2026-09-04 | $3,90 | +0,13 % | $3,90 | $4,00 | $3,85 | 8,50K |
| 2026-09-03 | $3,89 | +1,43 % | $3,81 | $3,98 | $3,80 | 5,60K |
| 2026-09-02 | $3,84 | -5,65 % | $4,01 | $4,10 | $3,84 | 34,40K |
| 2026-09-01 | $4,07 | +2,26 % | $4,00 | $4,15 | $3,95 | 8,10K |
| 2026-08-31 | $3,98 | +4,33 % | $3,92 | $4,04 | $3,80 | 5,00K |
| 2026-08-28 | $3,82 | -4,62 % | $3,97 | $4,27 | $3,74 | 25,00K |
| 2026-08-27 | $4,00 | +2,04 % | $3,82 | $4,00 | $3,82 | 7,70K |
| 2026-08-26 | $3,92 | +1,82 % | $3,79 | $3,95 | $3,79 | 3,70K |
| 2026-08-25 | $3,85 | +2,94 % | $3,82 | $3,85 | $3,74 | 2,40K |
| 2026-08-24 | $3,74 | +2,05 % | $3,65 | $3,93 | $3,65 | 11,10K |
| 2026-08-21 | $3,66 | +14,53 % | $3,24 | $3,78 | $3,20 | 65,10K |
| 2026-08-20 | $3,20 | -1,84 % | $3,39 | $3,57 | $3,15 | 22,00K |
| 2026-08-19 | $3,26 | +2,61 % | $3,29 | $3,31 | $3,18 | 21,10K |
| 2026-08-18 | $3,18 | -0,72 % | $3,22 | $3,28 | $3,16 | 7,30K |
| 2026-08-17 | $3,20 | -4,48 % | $3,23 | $3,74 | $3,20 | 24,60K |
| 2026-08-14 | $3,35 | +4,36 % | $3,30 | $3,35 | $3,20 | 16,00K |
| 2026-08-13 | $3,21 | -6,96 % | $3,40 | $3,45 | $3,21 | 28,40K |
| 2026-08-12 | $3,45 | -13,32 % | $3,91 | $3,94 | $3,13 | 200,00K |
| 2026-08-11 | $3,98 | -0,25 % | $4,04 | $4,08 | $3,94 | 10,20K |
| 2026-08-10 | $3,99 | -1,48 % | $4,05 | $4,05 | $3,93 | 12,90K |
| 2026-08-07 | $4,05 | +4,65 % | $4,15 | $4,15 | $3,87 | 15,20K |
| 2026-08-06 | $3,87 | -2,03 % | $3,82 | $3,95 | $3,78 | 32,80K |
| 2026-08-05 | $3,95 | 0,00 % | $4,05 | $4,05 | $3,95 | 8,70K |
| 2026-08-04 | $3,95 | -0,75 % | $4,10 | $4,10 | $3,91 | 2,30K |
| 2026-08-03 | $3,98 | -0,25 % | $3,90 | $4,01 | $3,81 | 20,00K |
| 2026-07-31 | $3,99 | +2,57 % | $3,97 | $4,14 | $3,94 | 20,00K |
| 2026-07-30 | $3,89 | +1,04 % | $3,90 | $4,08 | $3,88 | 10,60K |
| 2026-07-29 | $3,85 | -4,23 % | $3,92 | $3,97 | $3,81 | 7,50K |
| 2026-07-28 | $4,02 | +1,16 % | $3,99 | $4,07 | $3,91 | 8,50K |
| 2026-07-27 | $3,97 | +3,76 % | $4,02 | $4,06 | $3,96 | 2,90K |
| 2026-07-24 | $3,83 | +0,52 % | $3,95 | $4,09 | $3,83 | 4,20K |
| 2026-07-23 | $3,81 | -6,85 % | $4,08 | $4,12 | $3,78 | 32,70K |
| 2026-07-22 | $4,09 | +1,74 % | $4,12 | $4,30 | $4,00 | 4,10K |
| 2026-07-21 | $4,02 | -10,17 % | $4,34 | $4,34 | $4,01 | 13,70K |
| 2026-07-20 | $4,47 | +1,24 % | $4,36 | $4,50 | $4,33 | 20,70K |
| 2026-07-17 | $4,42 | +5,49 % | $4,14 | $4,42 | $4,11 | 16,00K |
| 2026-07-16 | $4,19 | -0,48 % | $4,19 | $4,31 | $4,10 | 12,50K |
| 2026-07-15 | $4,21 | +3,95 % | $3,97 | $4,21 | $3,95 | 21,90K |
| 2026-07-14 | $4,05 | +7,14 % | $3,83 | $4,18 | $3,78 | 30,70K |
| 2026-07-13 | $3,78 | 0,00 % | $3,78 | $3,88 | $3,78 | 9,20K |
| 2026-07-10 | $3,78 | -5,03 % | $3,99 | $3,99 | $3,78 | 23,50K |
| 2026-07-09 | $3,98 | -1,49 % | $4,09 | $4,19 | $3,97 | 6,40K |
| 2026-07-08 | $4,04 | -0,25 % | $3,96 | $4,09 | $3,96 | 4,90K |
| 2026-07-07 | $4,05 | +1,00 % | $3,99 | $4,20 | $3,99 | 7,00K |
| 2026-07-06 | $4,01 | -0,99 % | $3,94 | $4,24 | $3,80 | 26,90K |
| 2026-07-02 | $4,05 | +1,50 % | $4,08 | $4,14 | $4,05 | 4,40K |
| 2026-07-01 | $3,99 | +3,64 % | $3,89 | $4,12 | $3,80 | 39,60K |
| 2026-06-30 | $3,85 | -1,41 % | $3,92 | $4,19 | $3,82 | 18,00K |
| 2026-06-29 | $3,90 | -8,65 % | $4,41 | $4,41 | $3,90 | 79,10K |
| 2026-06-26 | $4,28 | +1,79 % | $4,18 | $4,40 | $4,01 | 12,10K |
| 2026-06-25 | $4,20 | -0,47 % | $4,22 | $4,33 | $4,18 | 9,00K |
| 2026-06-24 | $4,22 | -1,06 % | $4,27 | $4,30 | $4,20 | 6,80K |
| 2026-06-23 | $4,26 | +6,36 % | $4,00 | $4,39 | $4,00 | 28,40K |
| 2026-06-22 | $4,01 | +0,50 % | $4,00 | $4,07 | $3,75 | 52,80K |
| 2026-06-18 | $3,99 | -5,23 % | $4,30 | $4,59 | $3,99 | 68,10K |
| 2026-06-17 | $4,21 | -2,32 % | $4,60 | $4,69 | $4,14 | 113,80K |
| 2026-06-16 | $4,31 | -6,10 % | $4,53 | $4,65 | $4,30 | 12,70K |
| 2026-06-15 | $4,59 | +0,66 % | $4,74 | $4,82 | $4,46 | 12,60K |
| 2026-06-12 | $4,56 | -4,40 % | $4,72 | $4,92 | $4,47 | 52,50K |
| 2026-06-11 | $4,77 | +7,67 % | $4,58 | $4,95 | $4,30 | 102,20K |
| 2026-06-10 | $4,43 | -4,11 % | $4,61 | $4,61 | $4,43 | 11,50K |
| 2026-06-09 | $4,62 | -2,12 % | $4,80 | $4,80 | $4,62 | 4,80K |
| 2026-06-08 | $4,72 | +3,51 % | $4,65 | $4,73 | $4,59 | 6,70K |
| 2026-06-05 | $4,56 | -4,20 % | $4,72 | $4,72 | $4,46 | 11,00K |
| 2026-06-04 | $4,76 | +2,81 % | $4,58 | $4,95 | $4,58 | 15,70K |
| 2026-06-03 | $4,63 | -9,39 % | $5,17 | $5,26 | $4,58 | 24,10K |
| 2026-06-02 | $5,11 | -3,77 % | $5,36 | $5,36 | $4,98 | 12,70K |
| 2026-06-01 | $5,31 | +1,14 % | $5,20 | $5,70 | $5,20 | 22,00K |
| 2026-05-29 | $5,25 | -0,94 % | $5,49 | $5,49 | $5,15 | 21,50K |
| 2026-05-28 | $5,30 | +0,28 % | $5,20 | $5,30 | $5,13 | 11,30K |
| 2026-05-27 | $5,28 | +3,02 % | $5,15 | $5,43 | $5,14 | 34,40K |
| 2026-05-26 | $5,13 | +3,64 % | $4,89 | $5,14 | $4,89 | 9,40K |