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 | $3,46 | -3,08 % | $3,62 | $3,62 | $3,30 | 45,30K |
| 2026-10-01 | $3,57 | -5,56 % | $3,84 | $3,84 | $3,55 | 26,20K |
| 2026-09-30 | $3,78 | -0,26 % | $3,83 | $3,83 | $3,70 | 10,80K |
| 2026-09-29 | $3,79 | -2,07 % | $3,94 | $3,94 | $3,68 | 21,30K |
| 2026-09-28 | $3,87 | -8,94 % | $4,26 | $4,30 | $3,75 | 31,20K |
| 2026-09-25 | $4,25 | +3,16 % | $4,10 | $4,29 | $4,03 | 24,10K |
| 2026-09-24 | $4,12 | +1,98 % | $4,01 | $4,13 | $3,62 | 121,90K |
| 2026-09-23 | $4,04 | +4,94 % | $3,76 | $4,13 | $3,71 | 44,20K |
| 2026-09-22 | $3,85 | -10,47 % | $4,30 | $4,55 | $3,74 | 110,40K |
| 2026-09-21 | $4,30 | -5,70 % | $4,56 | $4,60 | $4,19 | 69,20K |
| 2026-09-18 | $4,56 | +9,62 % | $4,15 | $4,78 | $4,11 | 157,40K |
| 2026-09-17 | $4,16 | +19,54 % | $3,51 | $4,20 | $3,50 | 183,30K |
| 2026-09-16 | $3,48 | +2,35 % | $3,37 | $3,56 | $3,36 | 103,90K |
| 2026-09-15 | $3,40 | -2,58 % | $3,51 | $3,55 | $3,38 | 67,80K |
| 2026-09-14 | $3,49 | -0,29 % | $3,46 | $3,60 | $3,40 | 96,20K |
| 2026-09-11 | $3,50 | -1,13 % | $3,56 | $3,70 | $3,37 | 126,90K |
| 2026-09-10 | $3,54 | +3,81 % | $3,39 | $3,58 | $3,37 | 126,70K |
| 2026-09-09 | $3,41 | -4,75 % | $3,51 | $3,57 | $3,30 | 90,90K |
| 2026-09-08 | $3,58 | +0,85 % | $3,52 | $3,69 | $3,30 | 200,70K |
| 2026-09-04 | $3,55 | +4,11 % | $3,31 | $3,91 | $2,99 | 236,50K |
| 2026-09-03 | $3,41 | -0,58 % | $3,38 | $3,66 | $3,10 | 209,46K |
| 2026-09-02 | $3,43 | -8,04 % | $3,26 | $3,49 | $2,91 | 287,38K |
| 2026-09-01 | $3,73 | -3,87 % | $3,50 | $4,13 | $3,20 | 710,50K |
| 2026-08-31 | $3,88 | +8,38 % | $3,80 | $9,60 | $3,61 | 18,27M |
| 2026-08-28 | $3,58 | +23,45 % | $2,89 | $4,13 | $2,64 | 898,18K |
| 2026-08-27 | $2,90 | -5,84 % | $3,00 | $3,08 | $2,80 | 16,05K |
| 2026-08-26 | $3,08 | +6,21 % | $3,00 | $3,19 | $2,91 | 8,78K |
| 2026-08-25 | $2,90 | -3,65 % | $3,30 | $3,30 | $2,85 | 7,20K |
| 2026-08-24 | $3,01 | -3,53 % | $3,30 | $3,30 | $3,01 | 14,23K |
| 2026-08-21 | $3,12 | -1,89 % | $3,14 | $3,20 | $3,00 | 3,09K |
| 2026-08-20 | $3,18 | -1,24 % | $3,08 | $3,30 | $3,00 | 1,84K |
| 2026-08-19 | $3,22 | +2,55 % | $3,15 | $3,25 | $3,12 | 1,64K |
| 2026-08-18 | $3,14 | -1,87 % | $3,10 | $3,15 | $2,79 | 7,23K |
| 2026-08-17 | $3,20 | -3,03 % | $3,00 | $3,20 | $2,96 | 1,61K |
| 2026-08-14 | $3,30 | +3,45 % | $3,10 | $3,39 | $3,00 | 7,08K |
| 2026-08-13 | $3,19 | 0,00 % | $3,13 | $3,28 | $2,95 | 5,12K |
| 2026-08-12 | $3,19 | +8,14 % | $3,10 | $3,31 | $2,95 | 6,26K |
| 2026-08-11 | $2,95 | -9,23 % | $3,31 | $3,31 | $2,90 | 35,33K |
| 2026-08-10 | $3,25 | -4,13 % | $3,46 | $3,48 | $3,00 | 17,35K |
| 2026-08-07 | $3,39 | +2,42 % | $3,46 | $3,50 | $3,10 | 4,50K |
| 2026-08-06 | $3,31 | +6,77 % | $3,16 | $3,50 | $2,90 | 14,05K |
| 2026-08-05 | $3,10 | +8,01 % | $3,19 | $3,28 | $2,80 | 5,17K |
| 2026-08-04 | $2,87 | -9,75 % | $3,24 | $3,24 | $2,87 | 2,02K |
| 2026-08-03 | $3,18 | +16,48 % | $2,83 | $3,19 | $2,79 | 5,84K |
| 2026-07-31 | $2,73 | -9,00 % | $3,00 | $3,10 | $2,70 | 5,15K |
| 2026-07-30 | $3,00 | -3,85 % | $3,22 | $3,40 | $2,80 | 2,86K |
| 2026-07-29 | $3,12 | -4,88 % | $3,20 | $3,51 | $3,01 | 1,60K |
| 2026-07-28 | $3,28 | +2,82 % | $3,39 | $3,39 | $3,01 | 1,37K |
| 2026-07-27 | $3,19 | +1,27 % | $3,41 | $3,49 | $3,05 | 2,89K |
| 2026-07-24 | $3,15 | +0,96 % | $3,24 | $3,30 | $3,10 | 710 |
| 2026-07-23 | $3,12 | -2,50 % | $3,26 | $3,40 | $3,10 | 1,10K |
| 2026-07-22 | $3,20 | 0,00 % | $3,33 | $3,40 | $3,01 | 810 |
| 2026-07-21 | $3,20 | +2,56 % | $3,10 | $3,44 | $3,01 | 1,46K |
| 2026-07-20 | $3,12 | -6,87 % | $3,20 | $3,35 | $3,01 | 4,19K |
| 2026-07-17 | $3,35 | -1,18 % | $3,21 | $3,50 | $3,20 | 2,30K |
| 2026-07-16 | $3,39 | -2,87 % | $3,30 | $3,53 | $3,30 | 1,68K |
| 2026-07-15 | $3,49 | -4,38 % | $3,50 | $3,50 | $3,30 | 2,66K |
| 2026-07-14 | $3,65 | +3,11 % | $3,50 | $3,65 | $3,50 | 850 |
| 2026-07-13 | $3,54 | -3,80 % | $3,52 | $3,68 | $3,51 | 1,24K |
| 2026-07-10 | $3,68 | +2,22 % | $3,68 | $3,69 | $3,67 | 1,71K |
| 2026-07-09 | $3,60 | -1,91 % | $3,73 | $3,73 | $3,60 | 900 |
| 2026-07-08 | $3,67 | +1,94 % | $3,60 | $3,80 | $3,49 | 570 |
| 2026-07-07 | $3,60 | -15,89 % | $4,20 | $4,20 | $3,48 | 8,81K |
| 2026-07-06 | $4,28 | +25,88 % | $3,48 | $4,30 | $3,48 | 9,73K |
| 2026-07-02 | $3,40 | 0,00 % | $3,80 | $3,80 | $3,40 | 1,28K |
| 2026-07-01 | $3,40 | -2,58 % | $3,40 | $3,69 | $3,30 | 1,94K |
| 2026-06-30 | $3,49 | -4,90 % | $3,69 | $3,83 | $3,04 | 11,56K |
| 2026-06-29 | $3,67 | +10,21 % | $3,33 | $3,90 | $3,21 | 10,83K |
| 2026-06-26 | $3,33 | -2,06 % | $3,90 | $3,90 | $3,20 | 2,68K |
| 2026-06-25 | $3,40 | +1,19 % | $3,88 | $3,90 | $3,31 | 4,97K |
| 2026-06-24 | $3,36 | -4,55 % | $3,62 | $3,63 | $3,21 | 2,86K |
| 2026-06-23 | $3,52 | +4,14 % | $3,21 | $3,76 | $3,21 | 2,39K |
| 2026-06-22 | $3,38 | +0,30 % | $3,40 | $3,40 | $3,20 | 2,54K |
| 2026-06-18 | $3,37 | 0,00 % | $3,40 | $3,40 | $3,22 | 1,68K |
| 2026-06-17 | $3,37 | +0,60 % | $3,26 | $3,38 | $3,26 | 4,69K |
| 2026-06-16 | $3,35 | +0,60 % | $3,39 | $3,71 | $3,26 | 11,69K |
| 2026-06-15 | $3,33 | -1,77 % | $3,39 | $3,96 | $3,20 | 26,62K |
| 2026-06-12 | $3,39 | +1,50 % | $3,44 | $4,20 | $3,05 | 51,84K |
| 2026-06-11 | $3,34 | -7,99 % | $3,57 | $3,68 | $3,34 | 2,36K |
| 2026-06-10 | $3,63 | -2,16 % | $3,70 | $3,80 | $3,50 | 1,78K |
| 2026-06-09 | $3,71 | +0,27 % | $3,70 | $3,75 | $3,46 | 4,45K |
| 2026-06-08 | $3,70 | -0,27 % | $3,80 | $3,80 | $3,70 | 2,04K |
| 2026-06-05 | $3,71 | -6,08 % | $4,09 | $4,10 | $3,70 | 3,99K |
| 2026-06-04 | $3,95 | -1,25 % | $3,91 | $4,06 | $3,80 | 5,73K |
| 2026-06-03 | $4,00 | 0,00 % | $4,09 | $4,20 | $3,91 | 6,97K |
| 2026-06-02 | $4,00 | -0,25 % | $4,20 | $4,20 | $3,90 | 1,69K |
| 2026-06-01 | $4,01 | -0,25 % | $4,00 | $4,49 | $3,90 | 12,05K |
| 2026-05-29 | $4,02 | -0,74 % | $4,20 | $4,43 | $4,00 | 15,01K |
| 2026-05-28 | $4,05 | -1,22 % | $4,20 | $4,20 | $3,91 | 3,89K |
| 2026-05-27 | $4,10 | -1,20 % | $4,20 | $4,39 | $4,10 | 4,48K |