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 | $4,79 | -0,21 % | $4,77 | $4,86 | $4,76 | 14,80K |
| 2026-09-30 | $4,80 | -0,62 % | $4,87 | $4,89 | $4,80 | 6,70K |
| 2026-09-29 | $4,83 | -1,63 % | $4,81 | $4,91 | $4,75 | 19,80K |
| 2026-09-28 | $4,91 | +1,03 % | $4,99 | $4,99 | $4,84 | 18,30K |
| 2026-09-25 | $4,86 | -4,33 % | $5,00 | $5,07 | $4,86 | 23,20K |
| 2026-09-24 | $5,08 | 0,00 % | $5,07 | $5,08 | $5,00 | 5,50K |
| 2026-09-23 | $5,08 | +0,20 % | $5,07 | $5,08 | $5,00 | 8,30K |
| 2026-09-22 | $5,07 | -0,20 % | $5,09 | $5,13 | $5,02 | 11,80K |
| 2026-09-21 | $5,08 | +0,79 % | $5,02 | $5,10 | $4,90 | 9,10K |
| 2026-09-18 | $5,04 | -0,20 % | $5,02 | $5,05 | $4,91 | 40,10K |
| 2026-09-17 | $5,05 | -0,79 % | $5,08 | $5,11 | $4,93 | 27,90K |
| 2026-09-16 | $5,09 | -3,42 % | $5,27 | $5,27 | $5,08 | 12,40K |
| 2026-09-15 | $5,27 | -0,19 % | $5,23 | $5,43 | $5,20 | 11,60K |
| 2026-09-14 | $5,28 | -1,49 % | $5,37 | $5,47 | $5,25 | 12,70K |
| 2026-09-11 | $5,36 | +1,90 % | $5,26 | $5,37 | $5,25 | 10,90K |
| 2026-09-10 | $5,26 | -3,13 % | $5,35 | $5,55 | $5,26 | 14,60K |
| 2026-09-09 | $5,43 | -0,37 % | $5,44 | $5,46 | $5,27 | 22,30K |
| 2026-09-08 | $5,45 | +0,93 % | $5,40 | $5,64 | $5,40 | 37,60K |
| 2026-09-04 | $5,40 | -0,74 % | $5,40 | $5,52 | $5,36 | 9,90K |
| 2026-09-03 | $5,44 | +0,37 % | $5,41 | $5,49 | $5,35 | 10,50K |
| 2026-09-02 | $5,42 | -1,09 % | $5,49 | $5,56 | $5,35 | 26,80K |
| 2026-09-01 | $5,48 | -0,54 % | $5,51 | $5,56 | $5,27 | 28,20K |
| 2026-08-31 | $5,51 | +10,42 % | $5,04 | $5,58 | $5,04 | 71,00K |
| 2026-08-28 | $4,99 | -0,80 % | $5,07 | $5,07 | $4,91 | 31,00K |
| 2026-08-27 | $5,03 | -4,73 % | $5,29 | $5,36 | $5,01 | 18,40K |
| 2026-08-26 | $5,28 | -1,12 % | $5,28 | $5,38 | $5,15 | 46,10K |
| 2026-08-25 | $5,34 | +12,18 % | $4,76 | $5,45 | $4,76 | 329,20K |
| 2026-08-24 | $4,76 | +1,93 % | $4,67 | $5,00 | $4,67 | 72,00K |
| 2026-08-21 | $4,67 | +2,41 % | $4,56 | $4,70 | $4,55 | 10,40K |
| 2026-08-20 | $4,56 | -4,60 % | $4,70 | $4,70 | $4,51 | 30,20K |
| 2026-08-19 | $4,78 | +3,69 % | $4,63 | $4,78 | $4,55 | 21,40K |
| 2026-08-18 | $4,61 | +0,66 % | $4,58 | $4,64 | $4,46 | 31,60K |
| 2026-08-17 | $4,58 | -2,97 % | $4,65 | $4,71 | $4,51 | 13,80K |
| 2026-08-14 | $4,72 | +0,21 % | $4,72 | $4,78 | $4,60 | 29,00K |
| 2026-08-13 | $4,71 | +3,29 % | $4,85 | $5,05 | $4,62 | 225,00K |
| 2026-08-12 | $4,56 | -0,65 % | $4,65 | $4,70 | $4,51 | 23,80K |
| 2026-08-11 | $4,59 | -1,08 % | $4,60 | $4,70 | $4,53 | 8,10K |
| 2026-08-10 | $4,64 | +4,98 % | $4,37 | $4,73 | $4,37 | 50,10K |
| 2026-08-07 | $4,42 | -2,21 % | $4,55 | $4,55 | $4,42 | 15,70K |
| 2026-08-06 | $4,52 | +3,91 % | $4,33 | $4,54 | $4,33 | 8,10K |
| 2026-08-05 | $4,35 | 0,00 % | $4,33 | $4,45 | $4,33 | 11,70K |
| 2026-08-04 | $4,35 | -3,12 % | $4,38 | $4,50 | $4,34 | 11,80K |
| 2026-08-03 | $4,49 | -0,44 % | $4,54 | $4,54 | $4,32 | 18,90K |
| 2026-07-31 | $4,51 | +5,37 % | $4,24 | $4,54 | $4,24 | 67,80K |
| 2026-07-30 | $4,28 | -1,15 % | $4,31 | $4,42 | $4,24 | 51,60K |
| 2026-07-29 | $4,33 | 0,00 % | $4,36 | $4,41 | $4,31 | 15,60K |
| 2026-07-28 | $4,33 | -0,69 % | $4,33 | $4,47 | $4,32 | 15,60K |
| 2026-07-27 | $4,36 | +0,23 % | $4,35 | $4,38 | $4,35 | 5,60K |
| 2026-07-24 | $4,35 | -1,14 % | $4,38 | $4,42 | $4,34 | 2,50K |
| 2026-07-23 | $4,40 | -1,57 % | $4,38 | $4,47 | $4,38 | 5,10K |
| 2026-07-22 | $4,47 | +1,59 % | $4,37 | $4,47 | $4,37 | 3,30K |
| 2026-07-21 | $4,40 | -0,68 % | $4,41 | $4,46 | $4,32 | 17,40K |
| 2026-07-20 | $4,43 | +0,91 % | $4,42 | $4,43 | $4,32 | 15,70K |
| 2026-07-17 | $4,39 | +0,69 % | $4,35 | $4,39 | $4,32 | 23,00K |
| 2026-07-16 | $4,36 | -1,58 % | $4,41 | $4,44 | $4,36 | 17,50K |
| 2026-07-15 | $4,43 | +1,14 % | $4,39 | $4,47 | $4,36 | 7,00K |
| 2026-07-14 | $4,38 | 0,00 % | $4,34 | $4,45 | $4,34 | 3,50K |
| 2026-07-13 | $4,38 | +0,69 % | $4,35 | $4,44 | $4,33 | 11,10K |
| 2026-07-10 | $4,35 | -1,36 % | $4,40 | $4,47 | $4,33 | 5,10K |
| 2026-07-09 | $4,41 | -0,90 % | $4,39 | $4,47 | $4,33 | 7,70K |
| 2026-07-08 | $4,45 | -0,22 % | $4,40 | $4,45 | $4,31 | 34,70K |
| 2026-07-07 | $4,46 | +0,22 % | $4,50 | $4,50 | $4,40 | 12,90K |
| 2026-07-06 | $4,45 | -0,45 % | $4,50 | $4,50 | $4,42 | 2,70K |
| 2026-07-02 | $4,47 | -0,45 % | $4,49 | $4,49 | $4,40 | 6,10K |
| 2026-07-01 | $4,49 | +0,45 % | $4,40 | $4,51 | $4,40 | 7,80K |
| 2026-06-30 | $4,47 | +0,90 % | $4,37 | $4,50 | $4,37 | 7,40K |
| 2026-06-29 | $4,43 | -0,23 % | $4,48 | $4,48 | $4,37 | 9,90K |
| 2026-06-26 | $4,44 | -0,22 % | $4,46 | $4,47 | $4,35 | 7,20K |
| 2026-06-25 | $4,45 | +1,83 % | $4,37 | $4,47 | $4,37 | 26,90K |
| 2026-06-24 | $4,37 | -0,23 % | $4,36 | $4,50 | $4,35 | 9,80K |
| 2026-06-23 | $4,38 | -0,45 % | $4,40 | $4,40 | $4,36 | 29,00K |
| 2026-06-22 | $4,40 | -1,35 % | $4,41 | $4,52 | $4,40 | 25,50K |
| 2026-06-18 | $4,46 | -0,45 % | $4,50 | $4,50 | $4,42 | 5,20K |
| 2026-06-17 | $4,48 | +0,67 % | $4,54 | $4,54 | $4,40 | 13,90K |
| 2026-06-16 | $4,45 | -1,98 % | $4,43 | $4,50 | $4,41 | 22,50K |
| 2026-06-15 | $4,54 | -1,73 % | $4,58 | $4,65 | $4,53 | 17,10K |
| 2026-06-12 | $4,62 | +4,29 % | $4,44 | $4,70 | $4,44 | 81,70K |
| 2026-06-11 | $4,43 | -0,67 % | $4,40 | $4,48 | $4,40 | 5,80K |
| 2026-06-10 | $4,46 | +0,90 % | $4,49 | $4,50 | $4,39 | 13,10K |
| 2026-06-09 | $4,42 | -0,45 % | $4,51 | $4,57 | $4,36 | 38,00K |
| 2026-06-08 | $4,44 | +0,23 % | $4,43 | $4,60 | $4,43 | 52,50K |
| 2026-06-05 | $4,43 | -0,45 % | $4,44 | $4,49 | $4,40 | 23,00K |
| 2026-06-04 | $4,45 | +0,23 % | $4,46 | $4,56 | $4,41 | 18,90K |
| 2026-06-03 | $4,44 | -1,11 % | $4,53 | $4,53 | $4,41 | 17,20K |
| 2026-06-02 | $4,49 | -1,10 % | $4,57 | $4,60 | $4,49 | 20,70K |
| 2026-06-01 | $4,54 | -2,37 % | $4,67 | $4,69 | $4,47 | 49,90K |
| 2026-05-29 | $4,65 | -0,21 % | $4,66 | $4,70 | $4,55 | 26,90K |
| 2026-05-28 | $4,66 | -0,64 % | $4,69 | $4,72 | $4,57 | 34,40K |
| 2026-05-27 | $4,69 | +0,64 % | $4,64 | $4,70 | $4,63 | 10,90K |
| 2026-05-26 | $4,66 | +0,65 % | $4,67 | $4,74 | $4,62 | 45,70K |