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 | $4,00 | +4,17 % | $3,90 | $4,05 | $3,69 | 368,00K |
| 2026-10-01 | $3,84 | -4,95 % | $3,99 | $4,15 | $3,76 | 994,70K |
| 2026-09-30 | $4,04 | +3,32 % | $3,96 | $4,09 | $3,86 | 170,70K |
| 2026-09-29 | $3,91 | +1,56 % | $3,87 | $4,02 | $3,81 | 172,50K |
| 2026-09-28 | $3,85 | -1,79 % | $3,86 | $3,95 | $3,73 | 116,90K |
| 2026-09-25 | $3,92 | +2,08 % | $3,83 | $4,06 | $3,72 | 476,90K |
| 2026-09-24 | $3,84 | +3,23 % | $3,78 | $3,94 | $3,67 | 130,30K |
| 2026-09-23 | $3,72 | -10,36 % | $4,13 | $4,27 | $3,65 | 192,70K |
| 2026-09-22 | $4,15 | -0,48 % | $4,21 | $4,24 | $3,86 | 161,20K |
| 2026-09-21 | $4,17 | -1,65 % | $4,27 | $4,32 | $4,10 | 289,50K |
| 2026-09-18 | $4,24 | +5,21 % | $4,03 | $4,27 | $3,94 | 1,04M |
| 2026-09-17 | $4,03 | +4,40 % | $3,96 | $4,25 | $3,93 | 93,40K |
| 2026-09-16 | $3,86 | -7,88 % | $4,19 | $4,37 | $3,84 | 300,80K |
| 2026-09-15 | $4,19 | -1,41 % | $4,23 | $4,28 | $4,03 | 175,30K |
| 2026-09-14 | $4,25 | 0,00 % | $4,26 | $4,49 | $4,18 | 167,00K |
| 2026-09-11 | $4,25 | -2,07 % | $4,46 | $4,54 | $4,21 | 101,10K |
| 2026-09-10 | $4,34 | +0,23 % | $4,30 | $4,49 | $4,14 | 115,60K |
| 2026-09-09 | $4,33 | -1,59 % | $4,45 | $4,50 | $4,33 | 79,90K |
| 2026-09-08 | $4,40 | -0,23 % | $4,40 | $4,53 | $4,30 | 280,50K |
| 2026-09-04 | $4,41 | -1,78 % | $4,45 | $4,64 | $4,33 | 131,00K |
| 2026-09-03 | $4,49 | +18,16 % | $3,87 | $4,53 | $3,76 | 1,28M |
| 2026-09-02 | $3,80 | +0,26 % | $3,85 | $4,07 | $3,78 | 215,20K |
| 2026-09-01 | $3,79 | -4,29 % | $3,85 | $3,95 | $3,70 | 229,40K |
| 2026-08-31 | $3,96 | -4,58 % | $4,18 | $4,18 | $3,87 | 190,30K |
| 2026-08-28 | $4,15 | +0,24 % | $4,18 | $4,30 | $4,03 | 142,10K |
| 2026-08-27 | $4,14 | -1,43 % | $4,23 | $4,41 | $4,01 | 749,10K |
| 2026-08-26 | $4,20 | -5,62 % | $4,45 | $4,53 | $4,05 | 364,50K |
| 2026-08-25 | $4,45 | +3,01 % | $4,40 | $4,60 | $4,33 | 184,50K |
| 2026-08-24 | $4,32 | -3,57 % | $4,46 | $4,52 | $4,26 | 109,50K |
| 2026-08-21 | $4,48 | +0,45 % | $4,50 | $4,54 | $4,42 | 126,70K |
| 2026-08-20 | $4,46 | -4,09 % | $4,57 | $4,95 | $4,37 | 395,70K |
| 2026-08-19 | $4,65 | -5,10 % | $4,97 | $5,03 | $4,58 | 228,50K |
| 2026-08-18 | $4,90 | -2,00 % | $5,00 | $5,18 | $4,84 | 128,50K |
| 2026-08-17 | $5,00 | -8,09 % | $5,76 | $6,00 | $4,78 | 563,10K |
| 2026-08-14 | $5,44 | +20,89 % | $4,50 | $5,48 | $4,21 | 426,60K |
| 2026-08-13 | $4,50 | -0,66 % | $4,48 | $4,57 | $4,42 | 53,80K |
| 2026-08-12 | $4,53 | +8,63 % | $4,20 | $4,63 | $4,12 | 493,10K |
| 2026-08-11 | $4,17 | -1,18 % | $4,23 | $4,33 | $4,14 | 62,40K |
| 2026-08-10 | $4,22 | -0,47 % | $4,25 | $4,29 | $4,09 | 85,30K |
| 2026-08-07 | $4,24 | -5,78 % | $4,58 | $4,60 | $4,15 | 95,20K |
| 2026-08-06 | $4,50 | +12,22 % | $4,20 | $4,59 | $4,04 | 658,80K |
| 2026-08-05 | $4,01 | -3,61 % | $4,16 | $4,25 | $3,99 | 86,10K |
| 2026-08-04 | $4,16 | -1,19 % | $4,28 | $4,36 | $4,06 | 210,50K |
| 2026-08-03 | $4,21 | +22,03 % | $3,45 | $4,34 | $3,43 | 296,00K |
| 2026-07-31 | $3,45 | -0,58 % | $3,45 | $3,54 | $3,34 | 91,20K |
| 2026-07-30 | $3,47 | +6,12 % | $3,37 | $3,51 | $3,29 | 48,10K |
| 2026-07-29 | $3,27 | -4,39 % | $3,45 | $3,55 | $3,24 | 92,80K |
| 2026-07-28 | $3,42 | 0,00 % | $3,47 | $3,58 | $3,21 | 99,30K |
| 2026-07-27 | $3,42 | +8,23 % | $3,28 | $3,58 | $3,16 | 336,70K |
| 2026-07-24 | $3,16 | +4,98 % | $3,05 | $3,20 | $2,90 | 169,60K |
| 2026-07-23 | $3,01 | -3,22 % | $3,08 | $3,22 | $2,94 | 182,20K |
| 2026-07-22 | $3,11 | -2,51 % | $3,21 | $3,24 | $3,05 | 105,50K |
| 2026-07-21 | $3,19 | -3,92 % | $3,29 | $3,45 | $3,15 | 141,10K |
| 2026-07-20 | $3,32 | -10,51 % | $3,88 | $3,96 | $2,99 | 363,70K |
| 2026-07-17 | $3,71 | -4,87 % | $3,90 | $3,93 | $3,46 | 355,50K |
| 2026-07-16 | $3,90 | -7,36 % | $4,22 | $4,28 | $3,90 | 165,60K |
| 2026-07-15 | $4,21 | -5,39 % | $4,43 | $4,52 | $4,17 | 121,90K |
| 2026-07-14 | $4,45 | -1,11 % | $4,52 | $4,71 | $4,43 | 164,40K |
| 2026-07-13 | $4,50 | +3,93 % | $4,28 | $4,60 | $4,28 | 108,10K |
| 2026-07-10 | $4,33 | -0,23 % | $4,34 | $4,51 | $4,21 | 355,70K |
| 2026-07-09 | $4,34 | +3,58 % | $4,19 | $4,46 | $4,01 | 187,40K |
| 2026-07-08 | $4,19 | -4,77 % | $4,43 | $4,49 | $4,16 | 166,60K |
| 2026-07-07 | $4,40 | +2,80 % | $4,26 | $4,51 | $4,18 | 173,30K |
| 2026-07-06 | $4,28 | -3,39 % | $4,42 | $4,42 | $4,09 | 163,00K |
| 2026-07-02 | $4,43 | +2,07 % | $4,38 | $4,50 | $4,18 | 114,90K |
| 2026-07-01 | $4,34 | -0,69 % | $4,37 | $4,54 | $4,17 | 146,10K |
| 2026-06-30 | $4,37 | -1,58 % | $4,50 | $4,58 | $4,20 | 215,90K |
| 2026-06-29 | $4,44 | +5,71 % | $4,20 | $4,50 | $4,07 | 157,30K |
| 2026-06-26 | $4,20 | +7,14 % | $4,03 | $4,31 | $3,82 | 3,41M |
| 2026-06-25 | $3,92 | -2,73 % | $4,10 | $4,21 | $3,74 | 238,80K |
| 2026-06-24 | $4,03 | -7,57 % | $4,40 | $4,60 | $3,98 | 208,90K |
| 2026-06-23 | $4,36 | +3,81 % | $4,17 | $4,55 | $4,17 | 110,50K |
| 2026-06-22 | $4,20 | +1,69 % | $4,18 | $4,30 | $3,98 | 116,10K |
| 2026-06-18 | $4,13 | -0,24 % | $4,29 | $4,45 | $3,92 | 161,10K |
| 2026-06-17 | $4,14 | +0,24 % | $4,33 | $4,60 | $4,09 | 197,50K |
| 2026-06-16 | $4,13 | +4,29 % | $4,49 | $5,25 | $4,13 | 867,20K |
| 2026-06-15 | $3,96 | -5,49 % | $4,19 | $4,24 | $3,95 | 88,40K |
| 2026-06-12 | $4,19 | -0,71 % | $4,22 | $4,46 | $4,16 | 41,00K |
| 2026-06-11 | $4,22 | -2,76 % | $4,46 | $4,52 | $4,16 | 60,20K |
| 2026-06-10 | $4,34 | +8,23 % | $4,11 | $4,74 | $4,01 | 181,20K |
| 2026-06-09 | $4,01 | -1,96 % | $4,09 | $4,44 | $4,00 | 60,00K |
| 2026-06-08 | $4,09 | -0,49 % | $4,09 | $4,23 | $3,99 | 77,80K |
| 2026-06-05 | $4,11 | -4,42 % | $4,24 | $4,46 | $4,00 | 68,80K |
| 2026-06-04 | $4,30 | +3,12 % | $4,19 | $4,61 | $4,19 | 61,90K |
| 2026-06-03 | $4,17 | +4,77 % | $3,98 | $4,22 | $3,93 | 48,40K |
| 2026-06-02 | $3,98 | -1,49 % | $3,99 | $4,18 | $3,90 | 88,50K |
| 2026-06-01 | $4,04 | -7,97 % | $4,39 | $4,65 | $3,90 | 81,80K |
| 2026-05-29 | $4,39 | -2,23 % | $4,50 | $4,50 | $4,27 | 50,90K |
| 2026-05-28 | $4,49 | +6,65 % | $4,22 | $4,62 | $4,02 | 93,70K |
| 2026-05-27 | $4,21 | +2,68 % | $4,27 | $4,59 | $4,18 | 63,90K |