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 | $3,84 | -3,78 % | $3,82 | $3,84 | $3,82 | 6,85K |
| 2026-09-30 | $3,99 | 0,00 % | $3,99 | $3,99 | $3,99 | 0 |
| 2026-09-29 | $3,99 | +1,79 % | $3,94 | $4,00 | $3,92 | 2,30K |
| 2026-09-28 | $3,92 | -3,92 % | $3,92 | $4,06 | $3,92 | 4,60K |
| 2026-09-25 | $4,08 | +6,81 % | $3,85 | $4,22 | $3,85 | 14,60K |
| 2026-09-24 | $3,82 | +0,26 % | $4,00 | $4,10 | $3,82 | 6,10K |
| 2026-09-23 | $3,81 | +1,06 % | $3,80 | $4,09 | $3,65 | 10,60K |
| 2026-09-22 | $3,77 | +1,07 % | $3,90 | $4,00 | $3,73 | 7,40K |
| 2026-09-21 | $3,73 | -2,10 % | $3,77 | $3,90 | $3,73 | 3,30K |
| 2026-09-18 | $3,81 | -0,26 % | $3,81 | $3,81 | $3,81 | 700 |
| 2026-09-17 | $3,82 | +2,96 % | $3,90 | $4,05 | $3,70 | 1,70K |
| 2026-09-16 | $3,71 | -1,85 % | $3,90 | $3,91 | $3,71 | 4,80K |
| 2026-09-15 | $3,78 | -1,56 % | $3,86 | $3,86 | $3,78 | 1,20K |
| 2026-09-14 | $3,84 | -3,52 % | $3,84 | $3,84 | $3,84 | 400 |
| 2026-09-11 | $3,98 | +4,19 % | $3,97 | $4,11 | $3,84 | 24,30K |
| 2026-09-10 | $3,82 | -2,05 % | $3,84 | $3,84 | $3,82 | 1,10K |
| 2026-09-09 | $3,90 | -1,02 % | $3,90 | $3,90 | $3,90 | 2,30K |
| 2026-09-08 | $3,94 | +0,77 % | $3,82 | $3,94 | $3,82 | 1,20K |
| 2026-09-04 | $3,91 | -2,98 % | $3,89 | $3,98 | $3,89 | 2,00K |
| 2026-09-03 | $4,03 | +3,33 % | $3,82 | $4,03 | $3,82 | 1,60K |
| 2026-09-02 | $3,90 | 0,00 % | $3,84 | $4,04 | $3,82 | 14,00K |
| 2026-09-01 | $3,90 | -3,70 % | $3,92 | $3,93 | $3,90 | 5,20K |
| 2026-08-31 | $4,05 | 0,00 % | $3,95 | $4,05 | $3,95 | 2,50K |
| 2026-08-28 | $4,05 | -1,22 % | $3,97 | $4,05 | $3,97 | 3,00K |
| 2026-08-27 | $4,10 | +1,49 % | $3,96 | $4,10 | $3,96 | 800 |
| 2026-08-26 | $4,04 | -1,22 % | $4,04 | $4,05 | $4,04 | 1,30K |
| 2026-08-25 | $4,09 | -3,31 % | $4,09 | $4,21 | $3,95 | 4,30K |
| 2026-08-24 | $4,23 | +3,68 % | $4,08 | $4,23 | $4,08 | 3,10K |
| 2026-08-21 | $4,08 | -4,45 % | $4,39 | $4,39 | $4,08 | 1,00K |
| 2026-08-20 | $4,27 | +3,39 % | $4,19 | $4,27 | $4,12 | 6,50K |
| 2026-08-19 | $4,13 | -0,96 % | $4,11 | $4,13 | $4,11 | 2,60K |
| 2026-08-18 | $4,17 | +1,71 % | $4,12 | $4,24 | $4,11 | 11,70K |
| 2026-08-17 | $4,10 | -1,68 % | $4,16 | $4,16 | $3,95 | 8,60K |
| 2026-08-14 | $4,17 | +0,24 % | $4,19 | $4,19 | $4,16 | 126,40K |
| 2026-08-13 | $4,16 | +1,96 % | $4,08 | $4,19 | $4,05 | 7,30K |
| 2026-08-12 | $4,08 | +0,49 % | $4,06 | $4,20 | $3,96 | 10,30K |
| 2026-08-11 | $4,06 | +2,27 % | $4,11 | $4,29 | $4,05 | 15,40K |
| 2026-08-10 | $3,97 | -3,17 % | $3,96 | $4,19 | $3,81 | 11,60K |
| 2026-08-07 | $4,10 | +7,89 % | $4,08 | $4,26 | $3,93 | 24,30K |
| 2026-08-06 | $3,80 | -5,47 % | $3,91 | $4,01 | $3,80 | 2,90K |
| 2026-08-05 | $4,02 | +7,77 % | $3,79 | $4,05 | $3,75 | 8,00K |
| 2026-08-04 | $3,73 | +1,08 % | $3,70 | $3,79 | $3,67 | 2,50K |
| 2026-08-03 | $3,69 | +1,93 % | $3,74 | $3,74 | $3,68 | 2,60K |
| 2026-07-31 | $3,62 | -2,95 % | $3,62 | $3,62 | $3,62 | 700 |
| 2026-07-30 | $3,73 | +0,54 % | $3,61 | $3,73 | $3,61 | 4,70K |
| 2026-07-29 | $3,71 | +2,77 % | $3,61 | $3,82 | $3,57 | 7,90K |
| 2026-07-28 | $3,61 | -1,90 % | $3,64 | $3,64 | $3,61 | 3,70K |
| 2026-07-27 | $3,68 | -5,88 % | $3,70 | $3,80 | $3,68 | 7,60K |
| 2026-07-24 | $3,91 | +2,89 % | $3,78 | $3,97 | $3,70 | 13,40K |
| 2026-07-23 | $3,80 | -7,09 % | $3,86 | $4,01 | $3,80 | 11,50K |
| 2026-07-22 | $4,09 | +4,87 % | $3,80 | $4,22 | $3,71 | 630,30K |
| 2026-07-21 | $3,90 | +7,73 % | $3,59 | $3,92 | $3,59 | 21,40K |
| 2026-07-20 | $3,62 | +0,56 % | $3,60 | $3,62 | $3,56 | 3,00K |
| 2026-07-17 | $3,60 | -3,49 % | $3,72 | $3,74 | $3,60 | 4,50K |
| 2026-07-16 | $3,73 | -2,36 % | $3,80 | $3,82 | $3,72 | 4,40K |
| 2026-07-15 | $3,82 | +1,60 % | $3,82 | $3,82 | $3,72 | 1,20K |
| 2026-07-14 | $3,76 | -2,34 % | $3,72 | $3,81 | $3,72 | 42,70K |
| 2026-07-13 | $3,85 | 0,00 % | $3,77 | $3,85 | $3,74 | 2,90K |
| 2026-07-10 | $3,85 | +1,58 % | $3,72 | $3,98 | $3,72 | 5,80K |
| 2026-07-09 | $3,79 | +1,61 % | $3,77 | $3,79 | $3,77 | 900 |
| 2026-07-08 | $3,73 | -1,06 % | $3,74 | $3,87 | $3,73 | 5,30K |
| 2026-07-07 | $3,77 | -1,82 % | $3,66 | $3,82 | $3,66 | 4,30K |
| 2026-07-06 | $3,84 | -3,03 % | $3,99 | $3,99 | $3,78 | 1,60K |
| 2026-07-02 | $3,96 | +1,54 % | $3,77 | $3,99 | $3,76 | 5,50K |
| 2026-07-01 | $3,90 | +2,63 % | $3,90 | $3,94 | $3,76 | 1,90K |
| 2026-06-30 | $3,80 | -6,63 % | $3,93 | $4,11 | $3,74 | 3,50K |
| 2026-06-29 | $4,07 | +3,30 % | $3,96 | $4,07 | $3,80 | 7,40K |
| 2026-06-26 | $3,94 | +2,87 % | $3,80 | $3,94 | $3,69 | 5,60K |
| 2026-06-25 | $3,83 | -6,81 % | $4,15 | $4,15 | $3,77 | 23,70K |
| 2026-06-24 | $4,11 | -1,67 % | $4,05 | $4,11 | $3,94 | 5,40K |
| 2026-06-23 | $4,18 | -0,71 % | $4,13 | $4,18 | $4,01 | 2,40K |
| 2026-06-22 | $4,21 | -2,09 % | $4,23 | $4,23 | $3,96 | 13,10K |
| 2026-06-18 | $4,30 | +8,04 % | $4,05 | $4,48 | $3,90 | 240,60K |
| 2026-06-17 | $3,98 | +1,02 % | $3,96 | $3,98 | $3,78 | 7,50K |
| 2026-06-16 | $3,94 | -2,23 % | $4,04 | $4,04 | $3,83 | 6,20K |
| 2026-06-15 | $4,03 | +8,33 % | $3,70 | $4,32 | $3,70 | 56,00K |
| 2026-06-12 | $3,72 | +1,09 % | $3,58 | $3,85 | $3,55 | 16,00K |
| 2026-06-11 | $3,68 | -2,13 % | $3,96 | $3,96 | $3,60 | 37,20K |
| 2026-06-10 | $3,76 | -11,94 % | $4,52 | $4,90 | $3,72 | 3,39M |
| 2026-06-09 | $4,27 | +0,23 % | $4,15 | $4,56 | $4,15 | 39,40K |
| 2026-06-08 | $4,26 | +0,95 % | $4,14 | $4,64 | $4,10 | 67,30K |
| 2026-06-05 | $4,22 | -9,64 % | $4,48 | $4,48 | $4,03 | 23,00K |
| 2026-06-04 | $4,67 | +4,94 % | $4,86 | $4,86 | $3,96 | 160,00K |
| 2026-06-03 | $4,45 | +9,61 % | $4,10 | $4,49 | $4,05 | 545,10K |
| 2026-06-02 | $4,06 | -2,17 % | $4,20 | $4,20 | $3,96 | 12,20K |
| 2026-06-01 | $4,15 | +1,47 % | $4,10 | $4,30 | $4,10 | 9,70K |
| 2026-05-29 | $4,09 | +0,74 % | $3,97 | $4,10 | $3,97 | 6,60K |
| 2026-05-28 | $4,06 | -0,25 % | $4,08 | $4,08 | $3,99 | 1,70K |
| 2026-05-27 | $4,07 | +1,50 % | $3,96 | $4,08 | $3,96 | 1,50K |
| 2026-05-26 | $4,01 | -1,23 % | $4,02 | $4,16 | $4,01 | 1,50K |