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 | $3,92 | +0,90 % | $3,76 | $3,92 | $3,76 | 2,55K |
| 2026-09-30 | $3,88 | -3,00 % | $3,95 | $4,06 | $3,72 | 22,70K |
| 2026-09-29 | $4,01 | -0,62 % | $4,10 | $4,10 | $3,94 | 4,20K |
| 2026-09-28 | $4,03 | -1,95 % | $4,05 | $4,24 | $3,95 | 17,60K |
| 2026-09-25 | $4,11 | +8,16 % | $3,89 | $4,14 | $3,73 | 25,00K |
| 2026-09-24 | $3,80 | +0,53 % | $3,68 | $4,20 | $3,68 | 69,30K |
| 2026-09-23 | $3,78 | +3,28 % | $3,75 | $3,79 | $3,68 | 5,70K |
| 2026-09-22 | $3,66 | 0,00 % | $3,88 | $3,89 | $3,66 | 4,40K |
| 2026-09-21 | $3,66 | -2,14 % | $3,93 | $3,93 | $3,66 | 3,90K |
| 2026-09-18 | $3,74 | -2,98 % | $3,89 | $4,00 | $3,68 | 6,30K |
| 2026-09-17 | $3,86 | +4,19 % | $3,75 | $4,06 | $3,69 | 99,50K |
| 2026-09-16 | $3,70 | -11,90 % | $4,16 | $4,16 | $3,66 | 31,80K |
| 2026-09-15 | $4,20 | +4,61 % | $4,00 | $4,25 | $3,85 | 62,70K |
| 2026-09-14 | $4,01 | +4,02 % | $3,92 | $4,38 | $3,90 | 94,80K |
| 2026-09-11 | $3,86 | -4,22 % | $3,95 | $4,15 | $3,85 | 9,60K |
| 2026-09-10 | $4,03 | -0,74 % | $4,09 | $4,22 | $3,87 | 84,00K |
| 2026-09-09 | $4,06 | -3,79 % | $4,16 | $4,50 | $4,06 | 161,10K |
| 2026-09-08 | $4,22 | -2,76 % | $4,33 | $4,45 | $4,16 | 11,90K |
| 2026-09-04 | $4,34 | -0,91 % | $4,41 | $4,59 | $4,27 | 12,80K |
| 2026-09-03 | $4,38 | -1,57 % | $4,52 | $4,57 | $4,20 | 15,00K |
| 2026-09-02 | $4,45 | -0,22 % | $4,63 | $4,70 | $4,17 | 82,80K |
| 2026-09-01 | $4,46 | +3,48 % | $4,52 | $4,90 | $4,27 | 126,30K |
| 2026-08-31 | $4,31 | +1,17 % | $4,25 | $4,69 | $4,25 | 29,60K |
| 2026-08-28 | $4,26 | -4,91 % | $4,42 | $4,68 | $4,26 | 56,90K |
| 2026-08-27 | $4,48 | +1,82 % | $4,41 | $4,68 | $4,41 | 10,10K |
| 2026-08-26 | $4,40 | +0,23 % | $4,30 | $4,90 | $4,30 | 260,60K |
| 2026-08-25 | $4,39 | -6,00 % | $4,67 | $4,80 | $4,38 | 19,90K |
| 2026-08-24 | $4,67 | -1,06 % | $4,75 | $4,88 | $4,59 | 18,80K |
| 2026-08-21 | $4,72 | -1,67 % | $4,78 | $4,78 | $4,54 | 17,80K |
| 2026-08-20 | $4,80 | +0,42 % | $4,87 | $4,90 | $4,37 | 28,90K |
| 2026-08-19 | $4,78 | -2,05 % | $4,88 | $5,31 | $4,62 | 57,20K |
| 2026-08-18 | $4,88 | +1,88 % | $4,79 | $5,00 | $4,58 | 99,40K |
| 2026-08-17 | $4,79 | +8,62 % | $4,00 | $5,00 | $3,94 | 281,10K |
| 2026-08-14 | $4,41 | +19,84 % | $5,03 | $5,42 | $4,10 | 17,57M |
| 2026-08-13 | $3,68 | +0,82 % | $3,73 | $3,73 | $3,65 | 18,10K |
| 2026-08-12 | $3,65 | -6,17 % | $3,71 | $4,00 | $3,65 | 32,80K |
| 2026-08-11 | $3,89 | +1,04 % | $3,92 | $3,92 | $3,60 | 11,30K |
| 2026-08-10 | $3,85 | -5,41 % | $3,85 | $4,25 | $3,55 | 57,30K |
| 2026-08-07 | $4,07 | +2,52 % | $4,12 | $6,38 | $3,42 | 1,13M |
| 2026-08-06 | $3,97 | 0,00 % | $3,97 | $4,03 | $3,94 | 9,90K |
| 2026-08-05 | $3,97 | -2,93 % | $4,03 | $4,30 | $3,91 | 8,30K |
| 2026-08-04 | $4,09 | -2,62 % | $4,18 | $4,18 | $4,05 | 3,40K |
| 2026-08-03 | $4,20 | +4,74 % | $4,25 | $4,43 | $4,05 | 3,10K |
| 2026-07-31 | $4,01 | -2,43 % | $4,11 | $4,26 | $4,01 | 5,70K |
| 2026-07-30 | $4,11 | -8,67 % | $4,36 | $4,36 | $4,11 | 3,30K |
| 2026-07-29 | $4,50 | +1,47 % | $4,31 | $4,50 | $4,24 | 14,50K |
| 2026-07-28 | $4,43 | -1,66 % | $4,31 | $4,51 | $4,01 | 78,20K |
| 2026-07-27 | $4,51 | -6,24 % | $4,77 | $4,80 | $4,40 | 23,70K |
| 2026-07-24 | $4,81 | +0,73 % | $4,66 | $4,98 | $4,62 | 11,60K |
| 2026-07-23 | $4,78 | +3,80 % | $4,38 | $5,00 | $4,35 | 16,40K |
| 2026-07-22 | $4,60 | +3,37 % | $4,41 | $4,60 | $4,25 | 11,30K |
| 2026-07-21 | $4,45 | -0,22 % | $4,45 | $4,70 | $4,40 | 19,00K |
| 2026-07-20 | $4,46 | -0,22 % | $4,37 | $4,53 | $4,22 | 25,80K |
| 2026-07-17 | $4,47 | -4,28 % | $4,64 | $4,64 | $4,31 | 31,10K |
| 2026-07-16 | $4,67 | +7,36 % | $4,28 | $5,47 | $3,99 | 149,70K |
| 2026-07-15 | $4,35 | -1,81 % | $4,40 | $4,53 | $4,23 | 30,00K |
| 2026-07-14 | $4,43 | -1,34 % | $4,45 | $4,58 | $4,36 | 24,50K |
| 2026-07-13 | $4,49 | -0,22 % | $4,40 | $4,63 | $4,30 | 46,30K |
| 2026-07-10 | $4,50 | +1,93 % | $4,37 | $4,55 | $4,20 | 129,50K |
| 2026-07-09 | $4,41 | -2,32 % | $4,28 | $4,56 | $4,15 | 943,10K |
| 2026-07-08 | $4,52 | -0,22 % | $4,44 | $4,59 | $4,16 | 58,10K |
| 2026-07-07 | $4,53 | -1,95 % | $4,49 | $4,64 | $4,02 | 59,60K |
| 2026-07-06 | $4,62 | -12,25 % | $5,10 | $5,10 | $4,56 | 171,81K |
| 2026-07-02 | $5,26 | -5,39 % | $5,45 | $5,51 | $5,10 | 50,33K |
| 2026-07-01 | $5,57 | +0,27 % | $5,55 | $5,85 | $5,53 | 14,27K |
| 2026-06-30 | $5,55 | -11,27 % | $5,63 | $5,94 | $5,55 | 27,47K |
| 2026-06-29 | $6,26 | +3,47 % | $5,86 | $6,38 | $5,61 | 72,15K |
| 2026-06-26 | $6,05 | 0,00 % | $5,78 | $6,30 | $5,76 | 20,69K |
| 2026-06-25 | $6,05 | -2,66 % | $5,86 | $6,07 | $5,78 | 29,60K |
| 2026-06-24 | $6,21 | -1,43 % | $6,00 | $6,59 | $5,67 | 124,04K |
| 2026-06-23 | $6,30 | +24,63 % | $5,07 | $9,45 | $5,04 | 6,23M |
| 2026-06-22 | $5,05 | -16,58 % | $5,78 | $5,84 | $5,04 | 39,83K |
| 2026-06-18 | $6,06 | 0,00 % | $5,93 | $6,30 | $5,93 | 25,06K |
| 2026-06-17 | $6,06 | -2,18 % | $6,15 | $6,38 | $6,00 | 21,59K |
| 2026-06-16 | $6,20 | -7,61 % | $6,32 | $6,76 | $6,01 | 33,27K |
| 2026-06-15 | $6,70 | +10,64 % | $6,01 | $6,90 | $6,01 | 51,39K |
| 2026-06-12 | $6,06 | -9,42 % | $6,15 | $6,82 | $6,00 | 66,65K |
| 2026-06-11 | $6,69 | -4,50 % | $6,39 | $6,89 | $6,20 | 88,26K |
| 2026-06-10 | $7,01 | +12,53 % | $6,54 | $7,97 | $6,42 | 584,76K |
| 2026-06-09 | $6,22 | +8,36 % | $6,15 | $14,25 | $5,63 | 10,28M |
| 2026-06-08 | $5,74 | +0,79 % | $5,20 | $6,61 | $5,10 | 309,04K |
| 2026-06-05 | $5,70 | +5,85 % | $5,01 | $6,30 | $4,89 | 95,75K |
| 2026-06-04 | $5,39 | -2,71 % | $5,40 | $5,49 | $4,95 | 23,59K |
| 2026-06-03 | $5,53 | -7,75 % | $5,85 | $5,89 | $5,07 | 34,16K |
| 2026-06-02 | $6,00 | +1,78 % | $5,82 | $6,39 | $5,72 | 37,64K |
| 2026-06-01 | $5,89 | -21,40 % | $6,22 | $6,75 | $5,85 | 88,87K |
| 2026-05-29 | $7,50 | -28,47 % | $7,39 | $8,25 | $6,48 | 277,24K |
| 2026-05-28 | $10,48 | +151,44 % | $4,24 | $11,93 | $4,22 | 7,98M |
| 2026-05-27 | $4,17 | -8,85 % | $4,13 | $4,57 | $2,28 | 83,11K |
| 2026-05-26 | $4,57 | -12,10 % | $5,10 | $5,20 | $4,53 | 43,88K |