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 | $3,14 | -6,69 % | $3,38 | $3,39 | $3,05 | 48,20K |
| 2026-09-30 | $3,37 | -23,17 % | $4,39 | $4,39 | $3,31 | 267,90K |
| 2026-09-29 | $4,38 | -11,16 % | $4,80 | $4,80 | $4,34 | 35,20K |
| 2026-09-28 | $4,93 | -2,95 % | $4,88 | $5,24 | $4,75 | 31,70K |
| 2026-09-25 | $5,08 | -7,13 % | $5,94 | $5,94 | $4,95 | 39,40K |
| 2026-09-24 | $5,47 | +5,80 % | $5,19 | $5,48 | $4,91 | 61,30K |
| 2026-09-23 | $5,17 | +9,77 % | $4,49 | $6,42 | $4,49 | 387,60K |
| 2026-09-22 | $4,71 | +9,79 % | $4,08 | $4,88 | $4,08 | 193,20K |
| 2026-09-21 | $4,29 | +4,38 % | $4,51 | $6,71 | $4,05 | 1,20M |
| 2026-09-18 | $4,11 | +10,48 % | $4,72 | $5,47 | $3,37 | 7,25M |
| 2026-09-17 | $3,72 | +18,85 % | $3,13 | $3,72 | $3,06 | 1,57M |
| 2026-09-16 | $3,13 | -6,57 % | $3,33 | $3,36 | $3,08 | 39,70K |
| 2026-09-15 | $3,35 | +1.290,04 % | $3,60 | $3,60 | $3,25 | 72,20K |
| 2026-09-11 | $0,24 | -3,98 % | $0,24 | $0,27 | $0,24 | 486,50K |
| 2026-09-10 | $0,25 | -10,04 % | $0,25 | $0,26 | $0,23 | 538,80K |
| 2026-09-09 | $0,28 | -3,12 % | $0,28 | $0,28 | $0,27 | 447,60K |
| 2026-09-08 | $0,29 | -5,26 % | $0,29 | $0,30 | $0,26 | 325,50K |
| 2026-09-04 | $0,30 | -4,40 % | $0,33 | $0,33 | $0,29 | 304,00K |
| 2026-09-03 | $0,32 | +3,58 % | $0,30 | $0,32 | $0,29 | 684,00K |
| 2026-09-02 | $0,31 | +0,66 % | $0,30 | $0,31 | $0,29 | 425,10K |
| 2026-09-01 | $0,31 | -4,09 % | $0,30 | $0,33 | $0,29 | 8,83M |
| 2026-08-31 | $0,32 | -7,56 % | $0,34 | $0,34 | $0,31 | 483,90K |
| 2026-08-28 | $0,34 | -2,27 % | $0,34 | $0,36 | $0,34 | 313,80K |
| 2026-08-27 | $0,35 | -4,09 % | $0,36 | $0,36 | $0,34 | 277,60K |
| 2026-08-26 | $0,37 | +3,09 % | $0,34 | $0,37 | $0,34 | 284,00K |
| 2026-08-25 | $0,36 | +3,19 % | $0,34 | $0,37 | $0,34 | 178,20K |
| 2026-08-24 | $0,34 | 0,00 % | $0,34 | $0,35 | $0,33 | 248,20K |
| 2026-08-21 | $0,34 | -3,90 % | $0,35 | $0,36 | $0,34 | 261,30K |
| 2026-08-20 | $0,36 | -0,55 % | $0,35 | $0,36 | $0,35 | 155,80K |
| 2026-08-19 | $0,36 | -0,28 % | $0,36 | $0,37 | $0,35 | 331,40K |
| 2026-08-18 | $0,36 | -6,94 % | $0,38 | $0,38 | $0,35 | 414,50K |
| 2026-08-17 | $0,39 | -5,12 % | $0,40 | $0,42 | $0,38 | 662,10K |
| 2026-08-14 | $0,41 | +4,59 % | $0,38 | $0,41 | $0,38 | 923,80K |
| 2026-08-13 | $0,39 | +1,03 % | $0,36 | $0,41 | $0,36 | 1,22M |
| 2026-08-12 | $0,39 | +7,78 % | $0,35 | $0,40 | $0,34 | 16,44M |
| 2026-08-11 | $0,36 | -6,98 % | $0,37 | $0,40 | $0,34 | 1,25M |
| 2026-08-10 | $0,39 | +1,84 % | $0,36 | $0,39 | $0,34 | 4,10M |
| 2026-08-07 | $0,38 | +6,15 % | $0,46 | $0,54 | $0,34 | 123,70M |
| 2026-08-06 | $0,36 | +7,83 % | $0,33 | $0,38 | $0,32 | 31,34M |
| 2026-08-05 | $0,33 | -7,26 % | $0,35 | $0,37 | $0,33 | 255,90K |
| 2026-08-04 | $0,36 | -1,65 % | $0,36 | $0,37 | $0,34 | 249,10K |
| 2026-08-03 | $0,36 | -0,82 % | $0,38 | $0,38 | $0,35 | 424,90K |
| 2026-07-31 | $0,37 | -2,39 % | $0,37 | $0,39 | $0,35 | 443,20K |
| 2026-07-30 | $0,38 | +17,13 % | $0,33 | $0,40 | $0,33 | 1,03M |
| 2026-07-29 | $0,32 | -13,48 % | $0,37 | $0,37 | $0,29 | 353,00K |
| 2026-07-28 | $0,37 | -2,37 % | $0,38 | $0,39 | $0,37 | 399,50K |
| 2026-07-27 | $0,38 | -1,30 % | $0,38 | $0,40 | $0,37 | 400,40K |
| 2026-07-24 | $0,38 | -7,89 % | $0,42 | $0,46 | $0,38 | 1,23M |
| 2026-07-23 | $0,42 | +2,96 % | $0,40 | $0,42 | $0,37 | 498,50K |
| 2026-07-22 | $0,41 | +3,57 % | $0,39 | $0,44 | $0,37 | 874,50K |
| 2026-07-21 | $0,39 | -0,51 % | $0,39 | $0,40 | $0,35 | 571,50K |
| 2026-07-20 | $0,39 | -0,76 % | $0,38 | $0,42 | $0,37 | 486,90K |
| 2026-07-17 | $0,40 | -5,92 % | $0,42 | $0,42 | $0,36 | 461,90K |
| 2026-07-16 | $0,42 | -13,88 % | $0,47 | $0,47 | $0,40 | 946,60K |
| 2026-07-15 | $0,49 | -0,41 % | $0,49 | $0,50 | $0,43 | 1,13M |
| 2026-07-14 | $0,49 | +6,26 % | $0,45 | $0,53 | $0,45 | 11,79M |
| 2026-07-13 | $0,46 | -20,17 % | $0,58 | $0,58 | $0,39 | 5,41M |
| 2026-07-10 | $0,58 | -4,92 % | $0,60 | $0,61 | $0,51 | 1,51M |
| 2026-07-09 | $0,61 | -12,86 % | $0,58 | $0,66 | $0,56 | 2,93M |
| 2026-07-08 | $0,70 | -31,37 % | $0,63 | $0,74 | $0,55 | 8,50M |
| 2026-07-07 | $1,02 | +10,87 % | $1,29 | $1,30 | $0,80 | 44,15M |
| 2026-07-06 | $0,92 | +9,52 % | $0,89 | $0,99 | $0,88 | 8,70M |
| 2026-07-02 | $0,84 | -10,64 % | $0,92 | $0,95 | $0,83 | 259,68K |
| 2026-07-01 | $0,94 | +1,08 % | $0,97 | $0,97 | $0,85 | 308,77K |
| 2026-06-30 | $0,93 | -7,00 % | $1,00 | $1,03 | $0,92 | 317,74K |
| 2026-06-29 | $1,00 | +8,70 % | $0,99 | $1,17 | $0,96 | 660,02K |
| 2026-06-26 | $0,92 | -13,21 % | $0,99 | $1,03 | $0,92 | 415,31K |
| 2026-06-25 | $1,06 | -4,50 % | $1,09 | $1,10 | $0,90 | 772,79K |
| 2026-06-24 | $1,11 | -9,02 % | $1,13 | $1,20 | $1,02 | 759,45K |
| 2026-06-23 | $1,22 | +5,17 % | $1,09 | $1,27 | $1,03 | 2,66M |
| 2026-06-22 | $1,16 | -4,92 % | $1,10 | $1,21 | $1,10 | 703,73K |
| 2026-06-18 | $1,22 | -12,86 % | $1,32 | $1,32 | $1,12 | 1,04M |
| 2026-06-17 | $1,40 | -13,58 % | $1,54 | $1,56 | $1,36 | 1,25M |
| 2026-06-16 | $1,62 | +1,25 % | $1,59 | $1,73 | $1,53 | 2,19M |
| 2026-06-15 | $1,60 | -17,95 % | $2,21 | $2,21 | $1,54 | 4,59M |
| 2026-06-12 | $1,95 | -81,43 % | $1,90 | $2,73 | $1,74 | 9,64M |
| 2026-06-11 | $10,50 | -30,92 % | $14,40 | $16,50 | $2,40 | 12,02M |
| 2026-06-10 | $15,20 | +322,22 % | $5,10 | $25,50 | $4,10 | 28,80M |
| 2026-06-09 | $3,60 | +25,00 % | $4,21 | $8,40 | $3,00 | 12,28M |
| 2026-06-08 | $2,88 | +7,87 % | $2,80 | $2,88 | $2,53 | 1,48K |
| 2026-06-05 | $2,67 | -5,99 % | $2,80 | $2,90 | $2,43 | 1,95K |
| 2026-06-04 | $2,84 | -0,35 % | $2,84 | $3,00 | $2,84 | 930 |
| 2026-06-03 | $2,85 | -5,32 % | $2,85 | $3,19 | $2,80 | 2,44K |
| 2026-06-02 | $3,01 | -6,23 % | $3,10 | $3,11 | $2,90 | 460 |
| 2026-06-01 | $3,21 | +3,88 % | $2,89 | $3,45 | $2,84 | 4,50K |
| 2026-05-29 | $3,09 | +5,10 % | $3,00 | $3,09 | $2,91 | 4,47K |
| 2026-05-28 | $2,94 | -0,34 % | $2,74 | $3,10 | $2,61 | 24,04K |
| 2026-05-27 | $2,95 | +27,71 % | $2,30 | $3,20 | $2,20 | 199,92K |
| 2026-05-26 | $2,31 | +0,87 % | $2,39 | $2,41 | $2,29 | 2,93K |
| 2026-05-22 | $2,29 | -1,29 % | $2,50 | $2,50 | $2,20 | 6,82K |