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 | $6,74 | 0,00 % | $6,91 | $7,09 | $6,10 | 228,99K |
| 2026-10-01 | $6,74 | +12,24 % | $6,01 | $6,94 | $5,70 | 231,50K |
| 2026-09-30 | $6,01 | +1,44 % | $5,96 | $6,34 | $5,91 | 169,70K |
| 2026-09-29 | $5,92 | -9,20 % | $6,42 | $6,85 | $5,66 | 249,20K |
| 2026-09-28 | $6,52 | +22,33 % | $5,22 | $6,57 | $5,22 | 272,20K |
| 2026-09-25 | $5,33 | +3,09 % | $5,18 | $5,46 | $4,66 | 158,70K |
| 2026-09-24 | $5,17 | +20,79 % | $4,58 | $5,17 | $4,45 | 241,10K |
| 2026-09-23 | $4,28 | -7,46 % | $4,48 | $4,67 | $4,22 | 178,20K |
| 2026-09-22 | $4,63 | +18,89 % | $4,01 | $4,64 | $3,84 | 279,30K |
| 2026-09-21 | $3,89 | +11,14 % | $3,54 | $4,05 | $3,43 | 248,60K |
| 2026-09-18 | $3,50 | +20,27 % | $2,93 | $3,57 | $2,84 | 445,30K |
| 2026-09-17 | $2,91 | -1,36 % | $2,95 | $3,00 | $2,83 | 134,50K |
| 2026-09-16 | $2,95 | -1,34 % | $3,08 | $3,08 | $2,79 | 242,00K |
| 2026-09-15 | $2,99 | -0,99 % | $3,00 | $3,03 | $2,86 | 142,90K |
| 2026-09-14 | $3,02 | +2,72 % | $2,94 | $3,16 | $2,94 | 148,40K |
| 2026-09-11 | $2,94 | -0,68 % | $3,12 | $3,12 | $2,89 | 137,20K |
| 2026-09-10 | $2,96 | -4,82 % | $3,11 | $3,12 | $2,90 | 187,10K |
| 2026-09-09 | $3,11 | -11,40 % | $3,43 | $3,77 | $3,10 | 375,70K |
| 2026-09-08 | $3,51 | -13,76 % | $3,97 | $4,15 | $3,26 | 340,70K |
| 2026-09-04 | $4,07 | +11,81 % | $3,60 | $4,10 | $3,57 | 353,90K |
| 2026-09-03 | $3,64 | +13,75 % | $3,24 | $3,87 | $3,18 | 230,00K |
| 2026-09-02 | $3,20 | +5,61 % | $3,08 | $3,24 | $3,01 | 231,80K |
| 2026-09-01 | $3,03 | +1,34 % | $2,97 | $3,15 | $2,96 | 174,40K |
| 2026-08-31 | $2,99 | -8,28 % | $3,21 | $3,37 | $2,97 | 166,90K |
| 2026-08-28 | $3,26 | -4,68 % | $3,37 | $3,55 | $3,21 | 158,20K |
| 2026-08-27 | $3,42 | +4,11 % | $3,24 | $3,54 | $3,21 | 166,40K |
| 2026-08-26 | $3,29 | -0,90 % | $3,32 | $3,44 | $3,18 | 192,10K |
| 2026-08-25 | $3,32 | -3,63 % | $3,41 | $3,57 | $3,08 | 241,10K |
| 2026-08-24 | $3,44 | -4,18 % | $3,60 | $4,05 | $3,38 | 473,10K |
| 2026-08-21 | $3,59 | +5,90 % | $3,38 | $3,80 | $3,36 | 187,70K |
| 2026-08-20 | $3,39 | -2,02 % | $3,39 | $3,51 | $3,26 | 159,90K |
| 2026-08-19 | $3,46 | -5,21 % | $3,71 | $3,86 | $3,41 | 249,90K |
| 2026-08-18 | $3,65 | +3,69 % | $3,48 | $3,79 | $3,48 | 230,50K |
| 2026-08-17 | $3,52 | -11,11 % | $3,82 | $4,04 | $3,39 | 363,60K |
| 2026-08-14 | $3,96 | +15,45 % | $3,40 | $4,03 | $3,33 | 351,60K |
| 2026-08-13 | $3,43 | -16,95 % | $4,20 | $4,20 | $3,25 | 509,40K |
| 2026-08-12 | $4,13 | +34,53 % | $3,12 | $4,28 | $3,03 | 567,60K |
| 2026-08-11 | $3,07 | +7,34 % | $2,95 | $3,16 | $2,83 | 136,80K |
| 2026-08-10 | $2,86 | +7,92 % | $2,68 | $3,02 | $2,10 | 355,90K |
| 2026-08-07 | $2,65 | -13,11 % | $3,10 | $3,12 | $2,40 | 340,60K |
| 2026-08-06 | $3,05 | +0,33 % | $3,04 | $3,13 | $3,00 | 109,00K |
| 2026-08-05 | $3,04 | -1,94 % | $3,08 | $3,17 | $2,97 | 100,10K |
| 2026-08-04 | $3,10 | +3,68 % | $2,97 | $3,13 | $2,97 | 211,70K |
| 2026-08-03 | $2,99 | +7,17 % | $2,89 | $3,08 | $2,72 | 171,80K |
| 2026-07-31 | $2,79 | -1,41 % | $2,85 | $2,96 | $2,76 | 113,80K |
| 2026-07-30 | $2,83 | -0,70 % | $2,89 | $3,18 | $2,82 | 103,90K |
| 2026-07-29 | $2,85 | -7,17 % | $3,12 | $3,22 | $2,84 | 128,20K |
| 2026-07-28 | $3,07 | +0,99 % | $3,09 | $3,21 | $3,01 | 121,50K |
| 2026-07-27 | $3,04 | +3,40 % | $3,00 | $3,10 | $2,92 | 102,10K |
| 2026-07-24 | $2,94 | +2,80 % | $2,89 | $3,06 | $2,85 | 152,60K |
| 2026-07-23 | $2,86 | -5,30 % | $3,00 | $3,11 | $2,79 | 177,70K |
| 2026-07-22 | $3,02 | -4,13 % | $3,10 | $3,16 | $3,01 | 168,00K |
| 2026-07-21 | $3,15 | +1,61 % | $3,13 | $3,27 | $3,06 | 135,10K |
| 2026-07-20 | $3,10 | 0,00 % | $3,10 | $3,30 | $3,07 | 160,90K |
| 2026-07-17 | $3,10 | -1,59 % | $3,08 | $3,27 | $3,03 | 149,50K |
| 2026-07-16 | $3,15 | -1,56 % | $3,22 | $3,37 | $3,13 | 206,80K |
| 2026-07-15 | $3,20 | +2,56 % | $3,13 | $3,37 | $3,08 | 134,90K |
| 2026-07-14 | $3,12 | +2,63 % | $3,08 | $3,33 | $3,00 | 122,00K |
| 2026-07-13 | $3,04 | -10,85 % | $3,40 | $3,44 | $3,01 | 174,30K |
| 2026-07-10 | $3,41 | -5,67 % | $3,62 | $3,73 | $3,25 | 213,10K |
| 2026-07-09 | $3,62 | -2,03 % | $3,72 | $3,88 | $3,41 | 263,70K |
| 2026-07-08 | $3,69 | -14,78 % | $4,26 | $4,57 | $3,60 | 280,10K |
| 2026-07-07 | $4,33 | +0,93 % | $4,34 | $4,56 | $4,07 | 186,10K |
| 2026-07-06 | $4,29 | 0,00 % | $4,24 | $4,48 | $4,13 | 211,40K |
| 2026-07-02 | $4,29 | +3,37 % | $4,19 | $4,51 | $4,06 | 219,20K |
| 2026-07-01 | $4,15 | -5,03 % | $4,43 | $4,72 | $4,08 | 347,60K |
| 2026-06-30 | $4,37 | -8,96 % | $4,83 | $4,87 | $4,34 | 258,20K |
| 2026-06-29 | $4,80 | +0,21 % | $4,83 | $5,10 | $4,63 | 362,80K |
| 2026-06-26 | $4,79 | +9,86 % | $4,41 | $4,84 | $4,29 | 4,33M |
| 2026-06-25 | $4,36 | -7,82 % | $4,83 | $5,00 | $4,25 | 218,20K |
| 2026-06-24 | $4,73 | +1,07 % | $4,72 | $4,95 | $4,63 | 200,40K |
| 2026-06-23 | $4,68 | +0,21 % | $4,58 | $4,93 | $4,43 | 287,00K |
| 2026-06-22 | $4,67 | -3,01 % | $4,86 | $5,26 | $4,66 | 283,20K |
| 2026-06-18 | $4,82 | +1,58 % | $4,85 | $5,03 | $4,50 | 198,10K |
| 2026-06-17 | $4,74 | -2,67 % | $4,84 | $4,87 | $4,37 | 152,80K |
| 2026-06-16 | $4,87 | +2,74 % | $4,74 | $5,25 | $4,66 | 201,90K |
| 2026-06-15 | $4,74 | -0,21 % | $4,83 | $5,25 | $4,70 | 164,00K |
| 2026-06-12 | $4,75 | 0,00 % | $4,80 | $5,22 | $4,62 | 234,90K |
| 2026-06-11 | $4,75 | -3,06 % | $4,94 | $5,28 | $4,61 | 330,10K |
| 2026-06-10 | $4,90 | +1,66 % | $4,85 | $5,28 | $4,76 | 225,70K |
| 2026-06-09 | $4,82 | -3,41 % | $5,26 | $5,48 | $4,67 | 322,50K |
| 2026-06-08 | $4,99 | -6,38 % | $5,46 | $5,60 | $4,60 | 459,30K |
| 2026-06-05 | $5,33 | -18,13 % | $6,30 | $6,85 | $5,09 | 264,90K |
| 2026-06-04 | $6,51 | -18,62 % | $8,04 | $8,51 | $6,12 | 225,80K |
| 2026-06-03 | $8,00 | -11,41 % | $8,81 | $8,83 | $7,16 | 200,70K |
| 2026-06-02 | $9,03 | +4,88 % | $8,59 | $9,64 | $8,39 | 184,30K |
| 2026-06-01 | $8,61 | +4,62 % | $8,17 | $8,81 | $7,97 | 196,00K |
| 2026-05-29 | $8,23 | -5,29 % | $8,65 | $8,84 | $7,86 | 136,40K |
| 2026-05-28 | $8,69 | +0,35 % | $8,64 | $9,15 | $8,11 | 116,10K |
| 2026-05-27 | $8,66 | 0,00 % | $8,59 | $9,24 | $8,24 | 121,60K |