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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4,77 | +0,42 % | $4,74 | $4,93 | $4,70 | 4,80K |
| 2026-09-29 | $4,75 | +3,37 % | $4,51 | $5,04 | $4,51 | 31,90K |
| 2026-09-28 | $4,59 | -4,47 % | $4,81 | $4,88 | $4,52 | 19,20K |
| 2026-09-25 | $4,81 | +0,42 % | $4,80 | $5,05 | $4,80 | 9,70K |
| 2026-09-24 | $4,79 | -2,84 % | $4,93 | $4,93 | $4,50 | 93,70K |
| 2026-09-23 | $4,93 | +2,28 % | $4,81 | $4,94 | $4,70 | 21,80K |
| 2026-09-22 | $4,82 | -0,41 % | $4,84 | $4,92 | $4,48 | 16,30K |
| 2026-09-21 | $4,84 | +9,50 % | $4,34 | $4,88 | $4,34 | 26,00K |
| 2026-09-18 | $4,42 | -2,64 % | $4,54 | $4,57 | $4,13 | 73,50K |
| 2026-09-17 | $4,54 | +7,84 % | $4,19 | $4,61 | $4,07 | 16,80K |
| 2026-09-16 | $4,21 | -17,13 % | $4,75 | $4,90 | $4,06 | 161,60K |
| 2026-09-15 | $5,08 | -6,45 % | $5,49 | $5,50 | $4,75 | 75,50K |
| 2026-09-14 | $5,43 | -4,57 % | $5,59 | $5,66 | $5,42 | 379,10K |
| 2026-09-11 | $5,69 | +0,35 % | $5,74 | $5,87 | $5,55 | 13,10K |
| 2026-09-10 | $5,67 | -1,73 % | $5,70 | $5,70 | $5,55 | 5,30K |
| 2026-09-09 | $5,77 | -1,87 % | $5,80 | $5,89 | $5,62 | 8,80K |
| 2026-09-08 | $5,88 | -3,45 % | $6,13 | $6,30 | $5,70 | 81,60K |
| 2026-09-04 | $6,09 | -0,33 % | $6,12 | $6,36 | $6,02 | 16,90K |
| 2026-09-03 | $6,11 | 0,00 % | $6,16 | $6,32 | $5,95 | 21,50K |
| 2026-09-02 | $6,11 | +0,99 % | $6,62 | $6,79 | $6,00 | 90,70K |
| 2026-09-01 | $6,05 | -3,66 % | $6,20 | $6,24 | $5,78 | 18,10K |
| 2026-08-31 | $6,28 | +5,55 % | $5,99 | $6,31 | $5,70 | 30,40K |
| 2026-08-28 | $5,95 | -2,46 % | $6,07 | $6,35 | $5,79 | 50,50K |
| 2026-08-27 | $6,10 | +0,83 % | $5,96 | $6,11 | $5,93 | 25,90K |
| 2026-08-26 | $6,05 | -6,85 % | $6,50 | $6,50 | $5,88 | 22,80K |
| 2026-08-25 | $6,49 | +18,74 % | $5,46 | $6,76 | $5,32 | 74,20K |
| 2026-08-24 | $5,47 | -3,36 % | $5,62 | $5,95 | $5,10 | 25,30K |
| 2026-08-21 | $5,66 | -5,19 % | $5,87 | $5,91 | $5,05 | 137,70K |
| 2026-08-20 | $5,97 | +14,59 % | $5,20 | $5,98 | $4,97 | 138,60K |
| 2026-08-19 | $5,21 | -31,18 % | $7,47 | $7,55 | $5,21 | 236,60K |
| 2026-08-18 | $7,57 | +4,85 % | $7,02 | $8,65 | $7,00 | 468,80K |
| 2026-08-17 | $7,22 | +3,88 % | $7,21 | $7,22 | $6,43 | 374,90K |
| 2026-08-14 | $6,95 | +2,21 % | $8,87 | $9,50 | $6,94 | 4,08M |
| 2026-08-13 | $6,80 | -13,60 % | $7,00 | $7,39 | $5,95 | 2,04M |
| 2026-08-12 | $7,87 | +168,60 % | $4,57 | $9,89 | $4,28 | 66,17M |
| 2026-08-11 | $2,93 | -1,35 % | $2,93 | $3,05 | $2,93 | 5,41M |
| 2026-08-10 | $2,97 | -6,90 % | $3,17 | $3,17 | $2,97 | 9,90K |
| 2026-08-07 | $3,19 | -3,33 % | $3,30 | $3,30 | $3,15 | 9,70K |
| 2026-08-06 | $3,30 | +7,14 % | $3,05 | $3,30 | $3,02 | 43,90K |
| 2026-08-05 | $3,08 | -8,06 % | $3,25 | $3,36 | $2,96 | 24,70K |
| 2026-08-04 | $3,35 | +6,69 % | $3,14 | $3,45 | $3,14 | 23,90K |
| 2026-08-03 | $3,14 | +3,29 % | $2,96 | $3,33 | $2,96 | 59,50K |
| 2026-07-31 | $3,04 | +7,42 % | $3,00 | $3,33 | $2,87 | 114,80K |
| 2026-07-30 | $2,83 | +3,66 % | $2,70 | $3,01 | $2,59 | 35,70K |
| 2026-07-29 | $2,73 | -6,51 % | $2,91 | $2,91 | $2,67 | 9,50K |
| 2026-07-28 | $2,92 | -16,57 % | $3,35 | $3,60 | $2,92 | 42,00K |
| 2026-07-27 | $3,50 | -1,41 % | $3,54 | $3,69 | $3,50 | 9,30K |
| 2026-07-24 | $3,55 | -2,20 % | $3,56 | $3,75 | $3,43 | 16,50K |
| 2026-07-23 | $3,63 | +5,83 % | $3,47 | $3,69 | $3,37 | 20,30K |
| 2026-07-22 | $3,43 | -3,92 % | $3,53 | $3,60 | $3,42 | 10,70K |
| 2026-07-21 | $3,57 | -1,65 % | $3,58 | $3,64 | $3,55 | 5,50K |
| 2026-07-20 | $3,63 | +1,97 % | $3,61 | $3,78 | $3,56 | 7,50K |
| 2026-07-17 | $3,56 | -8,01 % | $3,87 | $3,87 | $3,54 | 22,20K |
| 2026-07-16 | $3,87 | -1,53 % | $3,89 | $4,12 | $3,82 | 10,00K |
| 2026-07-15 | $3,93 | +0,51 % | $3,94 | $4,03 | $3,83 | 8,70K |
| 2026-07-14 | $3,91 | -8,22 % | $4,30 | $4,50 | $3,91 | 20,80K |
| 2026-07-13 | $4,26 | -10,88 % | $4,67 | $4,70 | $4,16 | 36,40K |
| 2026-07-10 | $4,78 | +4,60 % | $4,61 | $5,01 | $4,55 | 106,00K |
| 2026-07-09 | $4,57 | -1,72 % | $4,67 | $4,71 | $4,42 | 18,40K |
| 2026-07-08 | $4,65 | -1,90 % | $4,58 | $4,65 | $4,42 | 13,10K |
| 2026-07-07 | $4,74 | -6,14 % | $5,05 | $5,05 | $4,71 | 12,30K |
| 2026-07-06 | $5,05 | +1,00 % | $4,93 | $5,18 | $4,70 | 31,40K |
| 2026-07-02 | $5,00 | -0,50 % | $5,05 | $5,19 | $4,75 | 34,10K |
| 2026-07-01 | $5,03 | +6,69 % | $4,82 | $5,09 | $4,55 | 52,00K |
| 2026-06-30 | $4,71 | +2,39 % | $4,60 | $4,95 | $4,39 | 74,80K |
| 2026-06-29 | $4,60 | +4,07 % | $4,28 | $4,65 | $3,91 | 139,10K |
| 2026-06-26 | $4,42 | -1,78 % | $4,58 | $4,90 | $4,07 | 400,10K |
| 2026-06-25 | $4,50 | -7,79 % | $4,15 | $4,50 | $3,74 | 512,90K |
| 2026-06-24 | $4,88 | +37,08 % | $3,77 | $8,42 | $3,64 | 26,86M |
| 2026-06-23 | $3,56 | -0,61 % | $3,46 | $3,84 | $3,39 | 223,60K |
| 2026-06-22 | $3,58 | 0,00 % | $3,61 | $4,22 | $3,51 | 643,40K |
| 2026-06-18 | $3,58 | -11,82 % | $4,08 | $4,18 | $3,58 | 60,95K |
| 2026-06-17 | $4,06 | -3,42 % | $4,14 | $4,44 | $4,03 | 25,18K |
| 2026-06-16 | $4,21 | -3,04 % | $4,39 | $4,41 | $4,06 | 23,70K |
| 2026-06-15 | $4,34 | -1,63 % | $4,44 | $4,44 | $4,24 | 10,73K |
| 2026-06-12 | $4,41 | -4,55 % | $4,76 | $4,76 | $4,35 | 12,65K |
| 2026-06-11 | $4,62 | -2,53 % | $4,60 | $4,62 | $4,45 | 9,15K |
| 2026-06-10 | $4,74 | +2,07 % | $4,64 | $5,30 | $4,62 | 29,35K |
| 2026-06-09 | $4,64 | +10,73 % | $4,20 | $4,65 | $4,20 | 47,80K |
| 2026-06-08 | $4,19 | +2,79 % | $4,20 | $4,20 | $4,13 | 6,43K |
| 2026-06-05 | $4,08 | -13,27 % | $4,51 | $4,51 | $3,97 | 23,40K |
| 2026-06-04 | $4,70 | -9,89 % | $5,22 | $5,22 | $4,60 | 15,27K |
| 2026-06-03 | $5,22 | -4,08 % | $5,34 | $5,34 | $4,81 | 8,15K |
| 2026-06-02 | $5,44 | -2,47 % | $5,47 | $5,58 | $5,16 | 5,23K |
| 2026-06-01 | $5,58 | +5,68 % | $5,46 | $5,58 | $5,10 | 7,53K |
| 2026-05-29 | $5,28 | -3,30 % | $5,34 | $5,52 | $5,16 | 7,18K |
| 2026-05-28 | $5,46 | -0,33 % | $5,48 | $5,58 | $5,29 | 6,45K |
| 2026-05-27 | $5,48 | +2,70 % | $5,40 | $5,48 | $5,22 | 3,12K |
| 2026-05-26 | $5,33 | +8,28 % | $5,10 | $5,34 | $4,93 | 11,50K |
| 2026-05-22 | $4,93 | +3,66 % | $4,87 | $5,10 | $4,80 | 9,18K |