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 | $3,55 | 0,00 % | $3,35 | $3,76 | $3,26 | 13,83K |
| 2026-09-30 | $3,55 | -4,83 % | $3,76 | $3,86 | $3,55 | 7,80K |
| 2026-09-29 | $3,73 | +2,19 % | $3,65 | $3,90 | $3,65 | 6,80K |
| 2026-09-28 | $3,65 | +5,80 % | $3,50 | $3,71 | $3,29 | 31,80K |
| 2026-09-25 | $3,45 | -0,29 % | $3,59 | $3,60 | $3,38 | 11,70K |
| 2026-09-24 | $3,46 | -2,26 % | $3,52 | $3,73 | $3,41 | 17,40K |
| 2026-09-23 | $3,54 | -5,60 % | $3,76 | $4,01 | $3,47 | 36,90K |
| 2026-09-22 | $3,75 | -1,06 % | $3,77 | $3,96 | $3,75 | 6,10K |
| 2026-09-21 | $3,79 | -1,56 % | $3,85 | $4,05 | $3,79 | 10,80K |
| 2026-09-18 | $3,85 | +6,65 % | $3,71 | $3,90 | $3,71 | 19,20K |
| 2026-09-17 | $3,61 | +2,56 % | $3,60 | $3,75 | $3,60 | 8,70K |
| 2026-09-16 | $3,52 | -12,87 % | $3,88 | $3,98 | $3,50 | 72,00K |
| 2026-09-15 | $4,04 | +4,94 % | $3,80 | $4,18 | $3,79 | 5,90K |
| 2026-09-14 | $3,85 | -4,47 % | $3,97 | $4,27 | $3,80 | 23,80K |
| 2026-09-11 | $4,03 | -0,25 % | $4,09 | $4,18 | $3,74 | 68,70K |
| 2026-09-10 | $4,04 | -4,27 % | $4,15 | $4,28 | $3,90 | 49,90K |
| 2026-09-09 | $4,22 | -2,09 % | $4,41 | $4,41 | $4,22 | 3,30K |
| 2026-09-08 | $4,31 | +10,23 % | $4,00 | $4,72 | $4,00 | 19,50K |
| 2026-09-04 | $3,91 | -4,63 % | $3,98 | $4,15 | $3,90 | 9,20K |
| 2026-09-03 | $4,10 | -3,53 % | $4,27 | $4,32 | $3,95 | 42,20K |
| 2026-09-02 | $4,25 | +2,41 % | $4,22 | $4,45 | $4,10 | 10,70K |
| 2026-09-01 | $4,15 | -2,58 % | $4,20 | $4,20 | $4,15 | 1,60K |
| 2026-08-31 | $4,26 | -4,70 % | $4,35 | $4,36 | $4,22 | 5,00K |
| 2026-08-28 | $4,47 | -1,32 % | $4,58 | $4,75 | $4,47 | 4,90K |
| 2026-08-27 | $4,53 | -2,79 % | $4,70 | $4,81 | $4,50 | 7,10K |
| 2026-08-26 | $4,66 | -0,85 % | $4,67 | $4,80 | $4,57 | 8,60K |
| 2026-08-25 | $4,70 | -2,89 % | $4,88 | $4,94 | $4,61 | 29,30K |
| 2026-08-24 | $4,84 | +8,04 % | $4,43 | $4,89 | $4,35 | 30,20K |
| 2026-08-21 | $4,48 | -4,48 % | $4,20 | $4,56 | $4,09 | 23,10K |
| 2026-08-20 | $4,69 | +6,59 % | $4,53 | $4,96 | $3,86 | 31,80K |
| 2026-08-19 | $4,40 | -5,78 % | $4,71 | $4,77 | $4,29 | 22,60K |
| 2026-08-18 | $4,67 | +2,41 % | $4,69 | $4,85 | $4,40 | 13,80K |
| 2026-08-17 | $4,56 | -1,94 % | $4,67 | $5,00 | $4,31 | 20,90K |
| 2026-08-14 | $4,65 | +9,41 % | $4,10 | $4,70 | $4,10 | 27,20K |
| 2026-08-13 | $4,25 | +2,91 % | $4,11 | $4,25 | $4,11 | 3,50K |
| 2026-08-12 | $4,13 | -0,96 % | $4,06 | $4,20 | $4,06 | 2,70K |
| 2026-08-11 | $4,17 | +6,65 % | $3,95 | $4,17 | $3,86 | 25,80K |
| 2026-08-10 | $3,91 | +4,27 % | $3,81 | $3,95 | $3,66 | 15,50K |
| 2026-08-07 | $3,75 | -2,34 % | $3,79 | $3,79 | $3,75 | 3,50K |
| 2026-08-06 | $3,84 | -1,29 % | $3,88 | $3,91 | $3,73 | 10,00K |
| 2026-08-05 | $3,89 | -2,75 % | $3,98 | $4,11 | $3,83 | 4,50K |
| 2026-08-04 | $4,00 | +1,01 % | $3,96 | $4,03 | $3,96 | 3,00K |
| 2026-08-03 | $3,96 | +2,59 % | $3,87 | $4,33 | $3,86 | 18,30K |
| 2026-07-31 | $3,86 | -1,03 % | $3,88 | $3,96 | $3,85 | 1,20K |
| 2026-07-30 | $3,90 | -2,99 % | $3,80 | $3,97 | $3,80 | 2,70K |
| 2026-07-29 | $4,02 | -0,50 % | $3,91 | $4,04 | $3,85 | 2,80K |
| 2026-07-28 | $4,04 | +1,51 % | $3,89 | $4,04 | $3,80 | 7,60K |
| 2026-07-27 | $3,98 | +14,04 % | $3,74 | $4,00 | $3,74 | 18,40K |
| 2026-07-24 | $3,49 | +4,18 % | $3,34 | $3,49 | $3,34 | 32,50K |
| 2026-07-23 | $3,35 | +3,08 % | $3,20 | $3,72 | $3,20 | 62,30K |
| 2026-07-22 | $3,25 | -2,99 % | $3,35 | $3,40 | $3,16 | 7,40K |
| 2026-07-21 | $3,35 | -0,59 % | $3,40 | $3,43 | $3,35 | 3,40K |
| 2026-07-20 | $3,37 | -6,91 % | $3,55 | $3,55 | $3,32 | 13,60K |
| 2026-07-17 | $3,62 | -0,55 % | $3,65 | $3,66 | $3,52 | 3,80K |
| 2026-07-16 | $3,64 | -2,15 % | $3,64 | $3,69 | $3,64 | 2,80K |
| 2026-07-15 | $3,72 | +0,27 % | $3,60 | $3,72 | $3,60 | 3,60K |
| 2026-07-14 | $3,71 | +2,49 % | $3,68 | $3,87 | $3,68 | 10,60K |
| 2026-07-13 | $3,62 | -2,69 % | $3,71 | $3,79 | $3,61 | 16,70K |
| 2026-07-10 | $3,72 | -0,80 % | $3,75 | $3,75 | $3,66 | 6,20K |
| 2026-07-09 | $3,75 | +1,35 % | $3,72 | $3,80 | $3,70 | 6,00K |
| 2026-07-08 | $3,70 | -3,65 % | $3,91 | $3,91 | $3,61 | 6,00K |
| 2026-07-07 | $3,84 | -6,34 % | $4,08 | $4,14 | $3,82 | 13,00K |
| 2026-07-06 | $4,10 | +0,99 % | $4,03 | $4,10 | $3,95 | 10,10K |
| 2026-07-02 | $4,06 | -1,46 % | $4,08 | $4,24 | $4,06 | 9,50K |
| 2026-07-01 | $4,12 | +12,26 % | $3,79 | $4,27 | $3,76 | 34,10K |
| 2026-06-30 | $3,67 | +0,82 % | $3,61 | $3,88 | $3,58 | 17,50K |
| 2026-06-29 | $3,64 | +0,55 % | $3,55 | $3,69 | $3,50 | 6,30K |
| 2026-06-26 | $3,62 | +6,78 % | $3,40 | $3,70 | $3,39 | 14,70K |
| 2026-06-25 | $3,39 | -3,69 % | $3,54 | $3,63 | $3,39 | 14,40K |
| 2026-06-24 | $3,52 | -5,12 % | $3,69 | $3,86 | $3,52 | 5,20K |
| 2026-06-23 | $3,71 | -0,27 % | $3,67 | $3,77 | $3,59 | 4,90K |
| 2026-06-22 | $3,72 | -1,85 % | $3,89 | $3,94 | $3,62 | 19,00K |
| 2026-06-18 | $3,79 | -6,42 % | $4,10 | $4,10 | $3,71 | 34,00K |
| 2026-06-17 | $4,05 | -1,70 % | $4,14 | $4,14 | $4,02 | 14,00K |
| 2026-06-16 | $4,12 | -0,48 % | $4,33 | $4,33 | $4,07 | 25,80K |
| 2026-06-15 | $4,14 | +1,47 % | $4,28 | $4,28 | $4,08 | 12,50K |
| 2026-06-12 | $4,08 | -2,16 % | $4,18 | $4,29 | $4,08 | 11,00K |
| 2026-06-11 | $4,17 | -0,48 % | $4,32 | $4,32 | $4,07 | 16,10K |
| 2026-06-10 | $4,19 | +0,72 % | $4,28 | $4,34 | $4,07 | 18,20K |
| 2026-06-09 | $4,16 | +0,24 % | $4,25 | $4,43 | $4,07 | 22,80K |
| 2026-06-08 | $4,15 | +5,33 % | $3,93 | $4,25 | $3,93 | 19,70K |
| 2026-06-05 | $3,94 | -7,94 % | $4,31 | $4,40 | $3,94 | 9,50K |
| 2026-06-04 | $4,28 | -2,28 % | $4,35 | $4,48 | $4,28 | 17,50K |
| 2026-06-03 | $4,38 | -1,79 % | $4,40 | $4,47 | $4,38 | 11,00K |
| 2026-06-02 | $4,46 | -0,22 % | $4,45 | $4,55 | $4,36 | 9,70K |
| 2026-06-01 | $4,47 | -3,46 % | $4,55 | $4,66 | $3,73 | 7,90K |
| 2026-05-29 | $4,63 | +1,54 % | $4,39 | $4,69 | $4,27 | 58,00K |
| 2026-05-28 | $4,56 | +2,47 % | $4,45 | $4,75 | $4,41 | 43,40K |
| 2026-05-27 | $4,45 | -3,89 % | $4,40 | $4,65 | $4,40 | 14,50K |
| 2026-05-26 | $4,63 | -4,54 % | $4,61 | $4,88 | $4,60 | 51,50K |