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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,73 | -11,07 % | $3,03 | $3,07 | $2,69 | 157,70K |
| 2026-10-01 | $3,07 | -0,65 % | $3,10 | $3,24 | $3,04 | 90,80K |
| 2026-09-30 | $3,09 | -19,32 % | $3,80 | $3,84 | $3,00 | 332,10K |
| 2026-09-29 | $3,83 | -5,43 % | $4,00 | $4,10 | $3,81 | 49,80K |
| 2026-09-28 | $4,05 | -2,17 % | $4,08 | $4,32 | $3,85 | 181,70K |
| 2026-09-25 | $4,14 | +6,70 % | $3,85 | $4,28 | $3,81 | 276,90K |
| 2026-09-24 | $3,88 | +2,11 % | $3,78 | $4,05 | $3,78 | 150,50K |
| 2026-09-23 | $3,80 | -4,52 % | $3,92 | $4,05 | $3,76 | 84,00K |
| 2026-09-22 | $3,98 | -9,55 % | $4,36 | $4,61 | $3,95 | 129,60K |
| 2026-09-21 | $4,40 | -7,17 % | $5,20 | $5,25 | $4,40 | 237,50K |
| 2026-09-18 | $4,74 | +8,72 % | $4,25 | $5,44 | $4,24 | 857,10K |
| 2026-09-17 | $4,36 | +6,86 % | $4,18 | $4,50 | $4,06 | 119,60K |
| 2026-09-16 | $4,08 | +1,75 % | $3,96 | $4,34 | $3,96 | 76,40K |
| 2026-09-15 | $4,01 | -4,75 % | $4,15 | $4,35 | $3,90 | 114,70K |
| 2026-09-14 | $4,21 | -2,32 % | $4,41 | $4,50 | $4,16 | 140,10K |
| 2026-09-11 | $4,31 | +3,23 % | $4,23 | $4,45 | $4,17 | 143,00K |
| 2026-09-10 | $4,18 | -0,83 % | $4,13 | $4,30 | $4,13 | 93,80K |
| 2026-09-09 | $4,21 | +5,25 % | $4,05 | $4,30 | $4,04 | 117,70K |
| 2026-09-08 | $4,00 | +7,82 % | $3,88 | $4,65 | $3,87 | 389,70K |
| 2026-09-04 | $3,71 | +2,77 % | $3,63 | $3,85 | $3,59 | 87,50K |
| 2026-09-03 | $3,61 | +1,98 % | $3,56 | $3,88 | $3,56 | 100,30K |
| 2026-09-02 | $3,54 | +1,14 % | $3,50 | $3,62 | $3,42 | 60,70K |
| 2026-09-01 | $3,50 | -4,89 % | $3,68 | $3,76 | $3,50 | 89,80K |
| 2026-08-31 | $3,68 | +4,25 % | $3,50 | $4,05 | $3,50 | 196,40K |
| 2026-08-28 | $3,53 | -8,31 % | $3,80 | $3,83 | $3,53 | 53,90K |
| 2026-08-27 | $3,85 | +5,19 % | $3,66 | $3,91 | $3,66 | 64,50K |
| 2026-08-26 | $3,66 | -3,94 % | $3,82 | $3,91 | $3,66 | 30,40K |
| 2026-08-25 | $3,81 | -2,81 % | $3,87 | $3,99 | $3,75 | 62,70K |
| 2026-08-24 | $3,92 | +10,73 % | $3,77 | $3,95 | $3,55 | 112,70K |
| 2026-08-21 | $3,54 | -3,80 % | $3,69 | $3,80 | $3,50 | 63,40K |
| 2026-08-20 | $3,68 | +10,01 % | $3,51 | $3,86 | $3,51 | 155,00K |
| 2026-08-19 | $3,35 | +6,19 % | $3,15 | $3,50 | $3,00 | 112,20K |
| 2026-08-18 | $3,15 | +5,00 % | $3,04 | $3,33 | $3,04 | 42,80K |
| 2026-08-17 | $3,00 | -6,54 % | $3,05 | $3,35 | $3,00 | 94,70K |
| 2026-08-14 | $3,21 | +3,55 % | $3,11 | $3,39 | $3,05 | 104,50K |
| 2026-08-13 | $3,10 | -18,42 % | $2,30 | $3,30 | $2,25 | 648,00K |
| 2026-08-12 | $3,80 | +5,26 % | $3,69 | $4,15 | $3,56 | 159,40K |
| 2026-08-11 | $3,61 | -4,50 % | $3,65 | $3,72 | $3,56 | 41,20K |
| 2026-08-10 | $3,78 | -7,65 % | $4,20 | $4,20 | $3,61 | 66,60K |
| 2026-08-07 | $4,09 | +1,82 % | $3,94 | $4,66 | $3,65 | 253,70K |
| 2026-08-06 | $4,02 | +20,58 % | $3,21 | $4,05 | $3,09 | 169,80K |
| 2026-08-05 | $3,33 | +2,33 % | $3,29 | $3,37 | $3,07 | 47,50K |
| 2026-08-04 | $3,26 | +4,42 % | $3,21 | $3,30 | $3,04 | 59,80K |
| 2026-08-03 | $3,12 | -5,85 % | $3,31 | $3,42 | $3,01 | 85,50K |
| 2026-07-31 | $3,31 | +3,24 % | $3,22 | $3,85 | $3,12 | 90,00K |
| 2026-07-30 | $3,21 | -2,43 % | $3,28 | $3,40 | $3,01 | 56,80K |
| 2026-07-29 | $3,29 | -1,82 % | $3,43 | $3,43 | $3,29 | 14,30K |
| 2026-07-28 | $3,35 | -12,28 % | $3,80 | $3,81 | $3,35 | 37,30K |
| 2026-07-27 | $3,82 | -4,74 % | $3,88 | $4,08 | $3,56 | 39,60K |
| 2026-07-24 | $4,01 | +4,59 % | $3,89 | $4,06 | $3,80 | 31,80K |
| 2026-07-23 | $3,83 | -2,44 % | $3,91 | $3,98 | $3,80 | 31,40K |
| 2026-07-22 | $3,93 | -1,26 % | $3,99 | $3,99 | $3,90 | 21,80K |
| 2026-07-21 | $3,98 | +2,31 % | $3,89 | $4,04 | $3,51 | 95,60K |
| 2026-07-20 | $3,89 | +3,18 % | $3,79 | $4,00 | $3,58 | 43,20K |
| 2026-07-17 | $3,77 | +0,56 % | $3,70 | $3,84 | $3,33 | 22,40K |
| 2026-07-16 | $3,75 | -1,58 % | $3,84 | $4,00 | $3,66 | 33,50K |
| 2026-07-15 | $3,81 | +0,24 % | $3,87 | $3,95 | $3,73 | 30,60K |
| 2026-07-14 | $3,80 | -3,94 % | $3,95 | $3,99 | $3,71 | 25,60K |
| 2026-07-13 | $3,96 | +7,21 % | $3,72 | $4,00 | $3,72 | 30,30K |
| 2026-07-10 | $3,69 | +14,74 % | $3,33 | $3,88 | $3,16 | 45,50K |
| 2026-07-09 | $3,22 | -1,35 % | $3,24 | $3,35 | $3,16 | 12,60K |
| 2026-07-08 | $3,26 | -0,76 % | $3,25 | $3,47 | $3,14 | 24,20K |
| 2026-07-07 | $3,29 | -10,25 % | $3,60 | $3,69 | $3,11 | 31,50K |
| 2026-07-06 | $3,66 | +12,96 % | $3,23 | $3,94 | $3,20 | 70,60K |
| 2026-07-02 | $3,24 | +0,62 % | $3,17 | $3,37 | $3,15 | 15,60K |
| 2026-07-01 | $3,22 | -2,42 % | $3,30 | $3,35 | $3,15 | 62,40K |
| 2026-06-30 | $3,30 | -5,17 % | $3,47 | $3,48 | $3,25 | 61,50K |
| 2026-06-29 | $3,48 | -2,93 % | $3,60 | $3,76 | $3,39 | 24,30K |
| 2026-06-26 | $3,59 | +4,22 % | $3,42 | $3,62 | $3,41 | 37,20K |
| 2026-06-25 | $3,44 | -8,02 % | $3,89 | $3,89 | $3,40 | 56,90K |
| 2026-06-24 | $3,74 | +1,08 % | $3,75 | $3,90 | $3,65 | 21,50K |
| 2026-06-23 | $3,70 | -4,93 % | $3,94 | $3,94 | $3,70 | 27,00K |
| 2026-06-22 | $3,89 | -2,70 % | $4,06 | $4,22 | $3,80 | 46,30K |
| 2026-06-18 | $4,00 | +2,17 % | $3,90 | $4,25 | $3,90 | 20,50K |
| 2026-06-17 | $3,91 | -5,75 % | $4,20 | $4,20 | $3,86 | 35,40K |
| 2026-06-16 | $4,15 | +1,44 % | $4,12 | $4,27 | $4,09 | 104,60K |
| 2026-06-15 | $4,09 | +0,37 % | $4,08 | $4,12 | $4,08 | 125,90K |
| 2026-06-12 | $4,08 | +21,43 % | $3,31 | $4,09 | $3,31 | 135,70K |
| 2026-06-11 | $3,36 | -2,04 % | $3,38 | $3,65 | $3,36 | 31,60K |
| 2026-06-10 | $3,43 | -3,79 % | $3,55 | $3,55 | $3,38 | 29,40K |
| 2026-06-09 | $3,57 | -3,13 % | $3,68 | $3,73 | $3,30 | 58,40K |
| 2026-06-08 | $3,68 | -5,54 % | $3,75 | $3,94 | $3,57 | 28,70K |
| 2026-06-05 | $3,90 | -3,49 % | $4,00 | $4,00 | $3,72 | 33,00K |
| 2026-06-04 | $4,04 | -1,94 % | $4,05 | $4,18 | $4,00 | 24,20K |
| 2026-06-03 | $4,12 | -1,25 % | $4,16 | $4,19 | $4,07 | 19,90K |
| 2026-06-02 | $4,17 | -0,33 % | $4,20 | $4,46 | $4,16 | 58,40K |
| 2026-06-01 | $4,18 | +1,04 % | $4,15 | $4,45 | $4,05 | 62,00K |
| 2026-05-29 | $4,14 | +5,80 % | $3,91 | $4,29 | $3,91 | 41,30K |
| 2026-05-28 | $3,91 | -1,88 % | $4,10 | $4,10 | $3,72 | 71,00K |
| 2026-05-27 | $3,99 | +1,99 % | $3,91 | $4,14 | $3,90 | 21,00K |