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 | $5,59 | -0,89 % | $5,58 | $5,60 | $5,55 | 3,85K |
| 2026-09-30 | $5,64 | -0,70 % | $5,60 | $5,67 | $5,60 | 1,80K |
| 2026-09-29 | $5,68 | -0,87 % | $5,68 | $5,68 | $5,68 | 300 |
| 2026-09-28 | $5,73 | -1,72 % | $5,76 | $5,89 | $5,68 | 1,40K |
| 2026-09-25 | $5,83 | -1,19 % | $5,89 | $5,89 | $5,83 | 800 |
| 2026-09-24 | $5,90 | 0,00 % | $5,90 | $5,90 | $5,90 | 700 |
| 2026-09-23 | $5,90 | 0,00 % | $5,90 | $5,90 | $5,90 | 0 |
| 2026-09-22 | $5,90 | 0,00 % | $5,90 | $5,90 | $5,90 | 0 |
| 2026-09-21 | $5,90 | +2,79 % | $5,76 | $5,90 | $5,75 | 1,00K |
| 2026-09-18 | $5,74 | -2,21 % | $5,96 | $6,00 | $5,65 | 8,80K |
| 2026-09-17 | $5,87 | -0,17 % | $5,99 | $6,11 | $5,76 | 8,00K |
| 2026-09-16 | $5,88 | -1,18 % | $6,07 | $6,14 | $5,85 | 9,40K |
| 2026-09-15 | $5,95 | -1,65 % | $6,08 | $6,08 | $5,95 | 2,40K |
| 2026-09-14 | $6,05 | +1,17 % | $5,99 | $6,09 | $5,98 | 3,80K |
| 2026-09-11 | $5,98 | +2,40 % | $5,80 | $6,06 | $5,80 | 9,80K |
| 2026-09-10 | $5,84 | +0,17 % | $5,81 | $5,85 | $5,81 | 2,80K |
| 2026-09-09 | $5,83 | -1,85 % | $5,76 | $5,90 | $5,76 | 6,50K |
| 2026-09-08 | $5,94 | -1,82 % | $5,94 | $5,94 | $5,94 | 1,30K |
| 2026-09-04 | $6,05 | +1,51 % | $5,97 | $6,20 | $5,95 | 3,50K |
| 2026-09-03 | $5,96 | 0,00 % | $6,22 | $6,23 | $5,93 | 4,20K |
| 2026-09-02 | $5,96 | -3,56 % | $5,76 | $6,33 | $5,76 | 7,40K |
| 2026-09-01 | $6,18 | +1,48 % | $6,09 | $6,26 | $6,09 | 2,10K |
| 2026-08-31 | $6,09 | -0,65 % | $6,11 | $6,11 | $6,09 | 1,10K |
| 2026-08-28 | $6,13 | -0,33 % | $6,13 | $6,16 | $6,13 | 3,90K |
| 2026-08-27 | $6,15 | -2,07 % | $6,19 | $6,22 | $6,15 | 3,20K |
| 2026-08-26 | $6,28 | +0,96 % | $6,24 | $6,28 | $6,13 | 4,00K |
| 2026-08-25 | $6,22 | +1,30 % | $6,15 | $6,22 | $6,15 | 1,30K |
| 2026-08-24 | $6,14 | -2,23 % | $6,14 | $6,14 | $6,14 | 600 |
| 2026-08-21 | $6,28 | +0,80 % | $6,17 | $6,28 | $6,13 | 4,00K |
| 2026-08-20 | $6,23 | +1,96 % | $6,12 | $6,23 | $6,08 | 4,90K |
| 2026-08-19 | $6,11 | -0,65 % | $6,29 | $6,37 | $6,11 | 2,60K |
| 2026-08-18 | $6,15 | -3,30 % | $6,16 | $6,27 | $6,15 | 4,30K |
| 2026-08-17 | $6,36 | -0,93 % | $6,25 | $6,36 | $6,25 | 8,40K |
| 2026-08-14 | $6,42 | +4,22 % | $6,17 | $6,42 | $6,17 | 2,30K |
| 2026-08-13 | $6,16 | -2,53 % | $6,31 | $6,42 | $6,16 | 5,50K |
| 2026-08-12 | $6,32 | -0,63 % | $6,24 | $6,32 | $6,22 | 2,20K |
| 2026-08-11 | $6,36 | -0,16 % | $6,25 | $6,36 | $6,25 | 1,00K |
| 2026-08-10 | $6,37 | +2,41 % | $6,25 | $6,53 | $6,24 | 2,90K |
| 2026-08-07 | $6,22 | -1,11 % | $6,30 | $6,39 | $6,18 | 4,50K |
| 2026-08-06 | $6,29 | +0,96 % | $6,29 | $6,41 | $6,29 | 2,30K |
| 2026-08-05 | $6,23 | +0,48 % | $6,12 | $6,39 | $6,12 | 1,70K |
| 2026-08-04 | $6,20 | -2,05 % | $6,57 | $6,57 | $6,20 | 7,60K |
| 2026-08-03 | $6,33 | -0,31 % | $6,65 | $6,65 | $6,33 | 2,10K |
| 2026-07-31 | $6,35 | -0,63 % | $6,39 | $6,39 | $6,35 | 1,90K |
| 2026-07-30 | $6,39 | 0,00 % | $6,39 | $6,39 | $6,39 | 0 |
| 2026-07-29 | $6,39 | -1,08 % | $6,43 | $6,46 | $6,39 | 2,60K |
| 2026-07-28 | $6,46 | +1,25 % | $6,43 | $6,48 | $6,42 | 6,70K |
| 2026-07-27 | $6,38 | -0,78 % | $6,42 | $6,67 | $6,38 | 7,60K |
| 2026-07-24 | $6,43 | +1,10 % | $6,37 | $6,50 | $6,33 | 1,10K |
| 2026-07-23 | $6,36 | -2,75 % | $6,38 | $6,69 | $6,35 | 8,60K |
| 2026-07-22 | $6,54 | -0,76 % | $6,42 | $6,65 | $6,37 | 7,30K |
| 2026-07-21 | $6,59 | +2,65 % | $6,69 | $6,87 | $6,38 | 5,90K |
| 2026-07-20 | $6,42 | -1,08 % | $6,69 | $6,69 | $6,42 | 5,10K |
| 2026-07-17 | $6,49 | +1,88 % | $6,47 | $6,73 | $6,37 | 4,80K |
| 2026-07-16 | $6,37 | -2,60 % | $6,47 | $6,66 | $6,37 | 1,10K |
| 2026-07-15 | $6,54 | +1,87 % | $6,65 | $6,65 | $6,54 | 1,40K |
| 2026-07-14 | $6,42 | +1,10 % | $6,50 | $6,66 | $6,36 | 2,40K |
| 2026-07-13 | $6,35 | -2,31 % | $6,67 | $6,67 | $6,35 | 8,30K |
| 2026-07-10 | $6,50 | -1,07 % | $6,57 | $6,57 | $6,47 | 600 |
| 2026-07-09 | $6,57 | +1,39 % | $6,36 | $6,57 | $6,35 | 2,30K |
| 2026-07-08 | $6,48 | -1,97 % | $6,44 | $6,55 | $6,44 | 5,40K |
| 2026-07-07 | $6,61 | -0,15 % | $6,68 | $6,85 | $6,61 | 4,10K |
| 2026-07-06 | $6,62 | +1,53 % | $6,58 | $6,90 | $6,45 | 7,50K |
| 2026-07-02 | $6,52 | -0,61 % | $6,77 | $6,77 | $6,52 | 2,30K |
| 2026-07-01 | $6,56 | +1,08 % | $6,48 | $6,56 | $6,48 | 2,00K |
| 2026-06-30 | $6,49 | -1,07 % | $6,69 | $6,69 | $6,49 | 1,60K |
| 2026-06-29 | $6,56 | -1,06 % | $6,61 | $6,77 | $6,41 | 2,10K |
| 2026-06-26 | $6,63 | -0,15 % | $6,80 | $6,86 | $6,54 | 9,10K |
| 2026-06-25 | $6,64 | -0,90 % | $6,72 | $7,00 | $6,40 | 13,50K |
| 2026-06-24 | $6,70 | -0,30 % | $6,76 | $7,00 | $6,69 | 15,50K |
| 2026-06-23 | $6,72 | -0,59 % | $6,95 | $7,04 | $6,71 | 16,50K |
| 2026-06-22 | $6,76 | +0,75 % | $6,76 | $6,76 | $6,76 | 500 |
| 2026-06-18 | $6,71 | -3,59 % | $6,96 | $6,98 | $6,71 | 7,80K |
| 2026-06-17 | $6,96 | -1,14 % | $7,09 | $7,09 | $6,93 | 4,00K |
| 2026-06-16 | $7,04 | +1,88 % | $7,03 | $7,04 | $6,93 | 2,60K |
| 2026-06-15 | $6,91 | -1,14 % | $6,86 | $7,15 | $6,86 | 12,00K |
| 2026-06-12 | $6,99 | -1,69 % | $7,02 | $7,45 | $6,99 | 1,80K |
| 2026-06-11 | $7,11 | +4,71 % | $6,65 | $7,11 | $6,65 | 5,30K |
| 2026-06-10 | $6,79 | -4,23 % | $7,20 | $7,49 | $6,57 | 48,90K |
| 2026-06-09 | $7,09 | -1,39 % | $7,09 | $7,09 | $7,09 | 1,20K |
| 2026-06-08 | $7,19 | -1,24 % | $7,19 | $7,19 | $7,15 | 2,90K |
| 2026-06-05 | $7,28 | -1,62 % | $7,28 | $7,36 | $7,18 | 2,90K |
| 2026-06-04 | $7,40 | 0,00 % | $7,40 | $7,40 | $7,40 | 0 |
| 2026-06-03 | $7,40 | +1,37 % | $7,25 | $7,43 | $7,25 | 5,70K |
| 2026-06-02 | $7,30 | -1,88 % | $7,26 | $7,52 | $7,21 | 5,50K |
| 2026-06-01 | $7,44 | -5,46 % | $7,81 | $7,81 | $7,44 | 1,80K |
| 2026-05-29 | $7,87 | +4,24 % | $7,50 | $7,87 | $7,50 | 3,20K |
| 2026-05-28 | $7,55 | -1,44 % | $7,68 | $7,74 | $7,55 | 3,50K |
| 2026-05-27 | $7,66 | -0,78 % | $7,60 | $7,70 | $7,60 | 2,60K |
| 2026-05-26 | $7,72 | 0,00 % | $7,72 | $7,72 | $7,72 | 0 |