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 | $4,65 | +0,43 % | $4,63 | $4,72 | $4,63 | 5,35K |
| 2026-09-30 | $4,63 | -1,70 % | $4,67 | $4,69 | $4,63 | 9,50K |
| 2026-09-29 | $4,71 | +0,86 % | $4,69 | $4,72 | $4,62 | 14,70K |
| 2026-09-28 | $4,67 | -1,48 % | $4,72 | $4,72 | $4,62 | 24,60K |
| 2026-09-25 | $4,74 | 0,00 % | $4,75 | $4,77 | $4,71 | 4,00K |
| 2026-09-24 | $4,74 | +0,21 % | $4,73 | $4,76 | $4,62 | 15,90K |
| 2026-09-23 | $4,73 | 0,00 % | $4,68 | $4,77 | $4,68 | 11,40K |
| 2026-09-22 | $4,73 | +0,42 % | $4,74 | $4,75 | $4,69 | 11,90K |
| 2026-09-21 | $4,71 | -0,21 % | $4,70 | $4,75 | $4,64 | 43,10K |
| 2026-09-18 | $4,72 | 0,00 % | $4,69 | $4,75 | $4,65 | 21,20K |
| 2026-09-17 | $4,72 | -0,42 % | $4,72 | $4,76 | $4,69 | 33,40K |
| 2026-09-16 | $4,74 | -1,04 % | $4,82 | $4,83 | $4,72 | 23,40K |
| 2026-09-15 | $4,79 | +1,27 % | $4,73 | $4,82 | $4,73 | 68,70K |
| 2026-09-14 | $4,73 | +1,50 % | $4,88 | $4,88 | $4,65 | 49,40K |
| 2026-09-11 | $4,66 | 0,00 % | $4,66 | $4,70 | $4,61 | 19,70K |
| 2026-09-10 | $4,66 | +0,22 % | $4,63 | $4,72 | $4,63 | 13,20K |
| 2026-09-09 | $4,65 | -2,92 % | $4,70 | $4,78 | $4,64 | 13,00K |
| 2026-09-08 | $4,79 | +3,23 % | $4,68 | $4,82 | $4,65 | 48,50K |
| 2026-09-04 | $4,64 | +0,22 % | $4,64 | $4,72 | $4,63 | 13,70K |
| 2026-09-03 | $4,63 | -0,64 % | $4,68 | $4,71 | $4,62 | 40,50K |
| 2026-09-02 | $4,66 | 0,00 % | $4,66 | $4,73 | $4,60 | 13,90K |
| 2026-09-01 | $4,66 | -0,43 % | $4,70 | $4,75 | $4,61 | 39,10K |
| 2026-08-31 | $4,68 | +1,08 % | $4,74 | $4,79 | $4,59 | 64,10K |
| 2026-08-28 | $4,63 | -1,07 % | $4,63 | $4,70 | $4,62 | 22,60K |
| 2026-08-27 | $4,68 | +2,86 % | $4,61 | $4,68 | $4,56 | 49,40K |
| 2026-08-26 | $4,55 | 0,00 % | $4,53 | $4,62 | $4,47 | 42,90K |
| 2026-08-25 | $4,55 | 0,00 % | $4,53 | $4,59 | $4,53 | 39,60K |
| 2026-08-24 | $4,55 | -2,15 % | $4,65 | $4,67 | $4,47 | 65,70K |
| 2026-08-21 | $4,65 | -0,85 % | $4,70 | $4,73 | $4,62 | 14,30K |
| 2026-08-20 | $4,69 | +3,53 % | $5,00 | $5,05 | $4,56 | 250,90K |
| 2026-08-19 | $4,53 | -1,74 % | $4,65 | $4,68 | $4,53 | 50,60K |
| 2026-08-18 | $4,61 | +0,22 % | $4,62 | $4,68 | $4,60 | 14,40K |
| 2026-08-17 | $4,60 | +0,88 % | $4,56 | $4,67 | $4,56 | 24,60K |
| 2026-08-14 | $4,56 | +1,11 % | $4,51 | $4,61 | $4,51 | 20,30K |
| 2026-08-13 | $4,51 | 0,00 % | $4,51 | $4,55 | $4,50 | 10,50K |
| 2026-08-12 | $4,51 | +0,22 % | $4,50 | $4,55 | $4,50 | 16,80K |
| 2026-08-11 | $4,50 | +1,12 % | $4,50 | $4,59 | $4,38 | 46,40K |
| 2026-08-10 | $4,45 | +0,68 % | $4,46 | $4,55 | $4,44 | 29,20K |
| 2026-08-07 | $4,42 | -2,43 % | $4,50 | $4,50 | $4,36 | 63,50K |
| 2026-08-06 | $4,53 | +0,67 % | $4,47 | $4,54 | $4,46 | 53,20K |
| 2026-08-05 | $4,50 | -1,96 % | $4,53 | $4,54 | $4,48 | 28,70K |
| 2026-08-04 | $4,59 | +1,77 % | $4,54 | $4,70 | $4,50 | 66,90K |
| 2026-08-03 | $4,51 | +0,22 % | $4,50 | $4,53 | $4,50 | 10,70K |
| 2026-07-31 | $4,50 | 0,00 % | $4,50 | $4,52 | $4,49 | 15,50K |
| 2026-07-30 | $4,50 | 0,00 % | $4,50 | $4,53 | $4,47 | 33,30K |
| 2026-07-29 | $4,50 | 0,00 % | $4,50 | $4,52 | $4,48 | 30,00K |
| 2026-07-28 | $4,50 | +2,27 % | $4,45 | $4,53 | $4,44 | 22,40K |
| 2026-07-27 | $4,40 | +1,38 % | $4,39 | $4,42 | $4,35 | 10,10K |
| 2026-07-24 | $4,34 | -3,12 % | $4,50 | $4,50 | $4,34 | 12,90K |
| 2026-07-23 | $4,48 | +5,91 % | $4,27 | $4,52 | $4,27 | 30,70K |
| 2026-07-22 | $4,23 | -0,24 % | $4,24 | $4,27 | $4,22 | 18,30K |
| 2026-07-21 | $4,24 | 0,00 % | $4,26 | $4,27 | $4,22 | 9,70K |
| 2026-07-20 | $4,24 | 0,00 % | $4,24 | $4,27 | $4,23 | 8,20K |
| 2026-07-17 | $4,24 | -0,47 % | $4,23 | $4,28 | $4,20 | 19,00K |
| 2026-07-16 | $4,26 | +0,95 % | $4,22 | $4,27 | $4,20 | 13,90K |
| 2026-07-15 | $4,22 | +0,24 % | $4,24 | $4,30 | $4,22 | 8,00K |
| 2026-07-14 | $4,21 | -0,71 % | $4,24 | $4,26 | $4,20 | 18,70K |
| 2026-07-13 | $4,24 | 0,00 % | $4,20 | $4,30 | $4,20 | 28,30K |
| 2026-07-10 | $4,24 | -2,08 % | $4,25 | $4,33 | $4,24 | 40,40K |
| 2026-07-09 | $4,33 | +0,70 % | $4,31 | $4,37 | $4,25 | 49,20K |
| 2026-07-08 | $4,30 | +1,18 % | $4,30 | $4,36 | $4,23 | 18,70K |
| 2026-07-07 | $4,25 | -2,97 % | $4,35 | $4,35 | $4,25 | 10,80K |
| 2026-07-06 | $4,38 | +1,39 % | $4,29 | $4,38 | $4,21 | 55,30K |
| 2026-07-02 | $4,32 | -3,36 % | $4,52 | $4,55 | $4,31 | 69,20K |
| 2026-07-01 | $4,47 | -0,45 % | $4,48 | $4,53 | $4,42 | 16,10K |
| 2026-06-30 | $4,49 | -0,22 % | $4,49 | $4,54 | $4,40 | 17,00K |
| 2026-06-29 | $4,50 | -0,22 % | $4,54 | $4,54 | $4,45 | 8,10K |
| 2026-06-26 | $4,51 | +1,58 % | $4,40 | $4,56 | $4,40 | 46,00K |
| 2026-06-25 | $4,44 | +0,23 % | $4,45 | $4,56 | $4,41 | 25,50K |
| 2026-06-24 | $4,43 | -0,45 % | $4,40 | $4,53 | $4,38 | 49,40K |
| 2026-06-23 | $4,45 | +2,77 % | $4,31 | $4,58 | $4,31 | 71,70K |
| 2026-06-22 | $4,33 | -0,69 % | $4,35 | $4,36 | $4,28 | 18,10K |
| 2026-06-18 | $4,36 | +0,93 % | $4,31 | $4,40 | $4,27 | 11,80K |
| 2026-06-17 | $4,32 | +1,17 % | $4,27 | $4,39 | $4,25 | 43,20K |
| 2026-06-16 | $4,27 | +0,47 % | $4,25 | $4,34 | $4,25 | 16,90K |
| 2026-06-15 | $4,25 | -1,16 % | $4,26 | $4,33 | $4,25 | 20,20K |
| 2026-06-12 | $4,30 | +1,65 % | $4,23 | $4,34 | $4,23 | 20,00K |
| 2026-06-11 | $4,23 | -0,47 % | $4,26 | $4,29 | $4,21 | 22,00K |
| 2026-06-10 | $4,25 | -1,39 % | $4,41 | $4,41 | $4,24 | 45,60K |
| 2026-06-09 | $4,31 | +1,89 % | $4,30 | $4,39 | $4,21 | 75,60K |
| 2026-06-08 | $4,23 | +1,93 % | $4,25 | $4,45 | $4,22 | 74,40K |
| 2026-06-05 | $4,15 | -1,43 % | $4,20 | $4,21 | $4,10 | 38,20K |
| 2026-06-04 | $4,21 | -0,94 % | $4,25 | $4,27 | $4,16 | 36,30K |
| 2026-06-03 | $4,25 | -0,23 % | $4,28 | $4,29 | $4,25 | 23,20K |
| 2026-06-02 | $4,26 | +3,65 % | $4,07 | $4,29 | $4,07 | 32,70K |
| 2026-06-01 | $4,11 | 0,00 % | $4,09 | $4,13 | $4,03 | 70,10K |
| 2026-05-29 | $4,11 | -4,20 % | $4,26 | $4,40 | $3,80 | 238,70K |
| 2026-05-28 | $4,29 | -9,68 % | $4,76 | $4,76 | $4,22 | 357,40K |
| 2026-05-27 | $4,75 | -1,66 % | $4,78 | $4,91 | $4,66 | 82,00K |
| 2026-05-26 | $4,83 | +6,86 % | $4,59 | $4,89 | $4,55 | 90,40K |