Markt geöffnet· · 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 | $3,95 | +9,12 % | $4,17 | $4,48 | $3,22 | 425,22K |
| 2026-10-01 | $3,62 | +23,55 % | $2,85 | $3,99 | $2,77 | 1,07M |
| 2026-09-30 | $2,93 | +52,60 % | $2,01 | $3,94 | $1,94 | 32,52M |
| 2026-09-29 | $1,92 | -2,54 % | $2,00 | $2,09 | $1,78 | 25,60K |
| 2026-09-28 | $1,97 | -2,96 % | $2,02 | $2,08 | $1,97 | 3,80K |
| 2026-09-25 | $2,03 | -5,14 % | $2,10 | $2,13 | $1,90 | 25,00K |
| 2026-09-24 | $2,14 | -3,17 % | $2,23 | $2,32 | $2,09 | 28,60K |
| 2026-09-23 | $2,21 | -13,33 % | $2,27 | $2,47 | $2,08 | 46,40K |
| 2026-09-22 | $2,55 | +2,00 % | $2,42 | $2,74 | $2,42 | 7,80K |
| 2026-09-21 | $2,50 | +4,17 % | $2,40 | $2,62 | $2,20 | 59,60K |
| 2026-09-18 | $2,40 | -6,98 % | $2,47 | $2,61 | $2,40 | 35,50K |
| 2026-09-17 | $2,58 | +0,78 % | $2,47 | $2,65 | $2,46 | 16,60K |
| 2026-09-16 | $2,56 | +1,19 % | $2,48 | $2,75 | $2,45 | 12,70K |
| 2026-09-15 | $2,53 | -6,64 % | $2,93 | $2,93 | $2,45 | 28,80K |
| 2026-09-14 | $2,71 | +1,50 % | $2,69 | $2,77 | $2,57 | 8,20K |
| 2026-09-11 | $2,67 | -2,55 % | $2,74 | $2,74 | $2,60 | 23,90K |
| 2026-09-10 | $2,74 | -2,84 % | $2,90 | $2,90 | $2,66 | 7,30K |
| 2026-09-09 | $2,82 | -7,54 % | $3,03 | $3,23 | $2,70 | 22,60K |
| 2026-09-08 | $3,05 | -7,01 % | $3,34 | $3,68 | $3,02 | 55,00K |
| 2026-09-04 | $3,28 | -8,89 % | $3,56 | $3,87 | $3,28 | 34,60K |
| 2026-09-03 | $3,60 | +0,28 % | $3,60 | $3,68 | $3,55 | 6,30K |
| 2026-09-02 | $3,59 | -1,10 % | $3,64 | $3,70 | $3,59 | 7,20K |
| 2026-09-01 | $3,63 | -7,87 % | $3,92 | $4,12 | $3,63 | 44,90K |
| 2026-08-31 | $3,94 | +1,03 % | $3,89 | $4,04 | $3,84 | 5,40K |
| 2026-08-28 | $3,90 | -4,18 % | $4,23 | $4,23 | $3,85 | 8,60K |
| 2026-08-27 | $4,07 | -0,25 % | $4,06 | $4,23 | $4,03 | 7,20K |
| 2026-08-26 | $4,08 | +3,55 % | $3,98 | $4,08 | $3,90 | 23,00K |
| 2026-08-25 | $3,94 | -18,60 % | $4,74 | $4,82 | $3,86 | 107,50K |
| 2026-08-24 | $4,84 | -7,81 % | $4,79 | $5,23 | $4,65 | 26,90K |
| 2026-08-21 | $5,25 | +1,74 % | $5,05 | $5,38 | $5,05 | 6,70K |
| 2026-08-20 | $5,16 | +3,20 % | $4,89 | $5,18 | $4,75 | 21,00K |
| 2026-08-19 | $5,00 | -2,91 % | $5,38 | $5,38 | $5,00 | 12,90K |
| 2026-08-18 | $5,15 | +0,98 % | $4,87 | $5,19 | $4,76 | 8,90K |
| 2026-08-17 | $5,10 | +7,59 % | $4,54 | $5,62 | $4,01 | 55,90K |
| 2026-08-14 | $4,74 | -6,88 % | $5,30 | $5,76 | $4,45 | 84,00K |
| 2026-08-13 | $5,09 | +9,46 % | $4,73 | $5,60 | $4,68 | 43,70K |
| 2026-08-12 | $4,65 | 0,00 % | $4,58 | $4,75 | $4,58 | 10,70K |
| 2026-08-11 | $4,65 | +3,10 % | $4,50 | $4,75 | $4,40 | 17,00K |
| 2026-08-10 | $4,51 | +2,27 % | $4,37 | $4,62 | $4,16 | 25,40K |
| 2026-08-07 | $4,41 | +1,61 % | $4,29 | $4,41 | $4,14 | 10,30K |
| 2026-08-06 | $4,34 | -3,34 % | $4,31 | $4,59 | $4,10 | 8,50K |
| 2026-08-05 | $4,49 | +2,05 % | $4,37 | $4,65 | $4,00 | 23,90K |
| 2026-08-04 | $4,40 | +10,00 % | $4,03 | $4,56 | $3,66 | 57,20K |
| 2026-08-03 | $4,00 | +14,29 % | $3,50 | $4,03 | $3,42 | 92,40K |
| 2026-07-31 | $3,50 | +2,64 % | $3,26 | $3,50 | $3,26 | 6,20K |
| 2026-07-30 | $3,41 | +20,07 % | $2,78 | $3,66 | $2,78 | 43,20K |
| 2026-07-29 | $2,84 | -3,73 % | $2,84 | $2,98 | $2,84 | 12,20K |
| 2026-07-28 | $2,95 | +4,98 % | $2,68 | $2,99 | $2,68 | 8,30K |
| 2026-07-27 | $2,81 | +0,36 % | $2,80 | $3,13 | $2,56 | 25,70K |
| 2026-07-24 | $2,80 | +9,80 % | $2,50 | $2,81 | $2,50 | 15,60K |
| 2026-07-23 | $2,55 | +3,24 % | $2,43 | $2,61 | $2,32 | 15,90K |
| 2026-07-22 | $2,47 | -0,40 % | $2,34 | $2,55 | $2,33 | 46,40K |
| 2026-07-21 | $2,48 | +2,48 % | $2,33 | $2,55 | $2,30 | 22,40K |
| 2026-07-20 | $2,42 | -9,02 % | $2,60 | $2,78 | $2,39 | 27,40K |
| 2026-07-17 | $2,66 | 0,00 % | $2,65 | $2,80 | $2,57 | 8,50K |
| 2026-07-16 | $2,66 | +0,76 % | $2,61 | $2,66 | $2,53 | 6,00K |
| 2026-07-15 | $2,64 | -6,38 % | $2,83 | $2,96 | $2,29 | 44,40K |
| 2026-07-14 | $2,82 | -13,76 % | $3,24 | $3,26 | $2,73 | 53,60K |
| 2026-07-13 | $3,27 | -3,82 % | $3,41 | $3,49 | $3,24 | 11,10K |
| 2026-07-10 | $3,40 | -0,58 % | $3,38 | $3,47 | $3,32 | 33,00K |
| 2026-07-09 | $3,42 | -1,72 % | $3,42 | $3,46 | $3,37 | 24,30K |
| 2026-07-08 | $3,48 | -0,29 % | $3,41 | $3,52 | $3,40 | 12,40K |
| 2026-07-07 | $3,49 | -1,41 % | $3,44 | $3,53 | $3,40 | 11,20K |
| 2026-07-06 | $3,54 | +2,02 % | $3,50 | $3,71 | $3,40 | 7,60K |
| 2026-07-02 | $3,47 | +2,06 % | $3,46 | $3,55 | $3,30 | 9,40K |
| 2026-07-01 | $3,40 | +4,62 % | $3,31 | $3,46 | $3,26 | 9,30K |
| 2026-06-30 | $3,25 | +1,25 % | $3,21 | $3,36 | $3,01 | 35,60K |
| 2026-06-29 | $3,21 | -1,23 % | $3,14 | $3,47 | $3,04 | 23,00K |
| 2026-06-26 | $3,25 | 0,00 % | $3,20 | $3,30 | $3,12 | 26,20K |
| 2026-06-25 | $3,25 | -7,14 % | $3,43 | $3,64 | $3,22 | 26,10K |
| 2026-06-24 | $3,50 | -0,28 % | $3,51 | $3,72 | $3,49 | 8,50K |
| 2026-06-23 | $3,51 | +2,33 % | $3,43 | $3,59 | $3,40 | 7,60K |
| 2026-06-22 | $3,43 | -13,82 % | $3,83 | $4,04 | $3,37 | 36,60K |
| 2026-06-18 | $3,98 | +12,11 % | $3,60 | $3,99 | $3,35 | 165,70K |
| 2026-06-17 | $3,55 | -3,79 % | $3,65 | $3,87 | $3,52 | 23,50K |
| 2026-06-16 | $3,69 | -5,63 % | $3,90 | $4,23 | $3,69 | 79,80K |
| 2026-06-15 | $3,91 | -8,43 % | $4,29 | $4,43 | $3,87 | 68,30K |
| 2026-06-12 | $4,27 | -9,53 % | $4,80 | $4,86 | $4,11 | 24,80K |
| 2026-06-11 | $4,72 | -1,87 % | $4,69 | $4,73 | $4,42 | 33,90K |
| 2026-06-10 | $4,81 | +8,82 % | $4,31 | $4,98 | $4,01 | 39,90K |
| 2026-06-09 | $4,42 | +25,57 % | $3,43 | $4,50 | $3,30 | 88,40K |
| 2026-06-08 | $3,52 | +9,32 % | $3,23 | $3,74 | $3,20 | 46,70K |
| 2026-06-05 | $3,22 | -1,83 % | $3,30 | $3,39 | $3,16 | 14,70K |
| 2026-06-04 | $3,28 | -0,91 % | $3,24 | $3,40 | $3,20 | 10,70K |
| 2026-06-03 | $3,31 | -4,89 % | $3,55 | $3,75 | $3,13 | 57,30K |
| 2026-06-02 | $3,48 | -0,29 % | $3,79 | $3,94 | $3,48 | 64,30K |
| 2026-06-01 | $3,49 | -23,13 % | $4,46 | $4,59 | $3,45 | 91,70K |
| 2026-05-29 | $4,54 | -6,78 % | $4,85 | $5,36 | $4,33 | 105,20K |
| 2026-05-28 | $4,87 | +1,04 % | $4,70 | $5,00 | $4,52 | 24,20K |
| 2026-05-27 | $4,82 | -1,63 % | $4,77 | $4,96 | $4,70 | 11,30K |