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 | $3,79 | +1,34 % | $3,76 | $3,81 | $3,67 | 73,90K |
| 2026-09-30 | $3,74 | +1,08 % | $3,73 | $3,86 | $3,72 | 135,10K |
| 2026-09-29 | $3,70 | +0,27 % | $3,74 | $3,76 | $3,66 | 133,80K |
| 2026-09-28 | $3,69 | -4,16 % | $3,81 | $3,83 | $3,66 | 280,30K |
| 2026-09-25 | $3,85 | -0,52 % | $3,85 | $3,90 | $3,78 | 96,50K |
| 2026-09-24 | $3,87 | 0,00 % | $3,85 | $3,89 | $3,76 | 198,10K |
| 2026-09-23 | $3,87 | -2,76 % | $3,99 | $4,00 | $3,86 | 128,20K |
| 2026-09-22 | $3,98 | -2,69 % | $4,04 | $4,08 | $3,92 | 127,50K |
| 2026-09-21 | $4,09 | +1,74 % | $4,08 | $4,16 | $4,04 | 206,30K |
| 2026-09-18 | $4,02 | +0,25 % | $3,97 | $4,08 | $3,91 | 234,20K |
| 2026-09-17 | $4,01 | +2,56 % | $4,01 | $4,07 | $3,96 | 180,00K |
| 2026-09-16 | $3,91 | +0,26 % | $3,91 | $3,96 | $3,85 | 148,90K |
| 2026-09-15 | $3,90 | -0,76 % | $3,92 | $4,00 | $3,81 | 127,40K |
| 2026-09-14 | $3,93 | -3,68 % | $3,91 | $4,15 | $3,81 | 254,80K |
| 2026-09-11 | $4,08 | +3,55 % | $3,99 | $4,14 | $3,99 | 128,10K |
| 2026-09-10 | $3,94 | +2,07 % | $3,74 | $3,99 | $3,74 | 121,00K |
| 2026-09-09 | $3,86 | -2,53 % | $3,96 | $4,01 | $3,84 | 142,70K |
| 2026-09-08 | $3,96 | +3,39 % | $3,82 | $4,11 | $3,82 | 452,00K |
| 2026-09-04 | $3,83 | -0,26 % | $3,82 | $3,91 | $3,81 | 121,70K |
| 2026-09-03 | $3,84 | +3,78 % | $3,80 | $3,92 | $3,71 | 285,30K |
| 2026-09-02 | $3,70 | +0,82 % | $3,64 | $3,75 | $3,60 | 105,90K |
| 2026-09-01 | $3,67 | -5,66 % | $3,81 | $3,83 | $3,59 | 663,10K |
| 2026-08-31 | $3,89 | +2,37 % | $3,81 | $4,03 | $3,67 | 419,70K |
| 2026-08-28 | $3,80 | -3,06 % | $3,93 | $3,99 | $3,77 | 141,30K |
| 2026-08-27 | $3,92 | +1,55 % | $3,86 | $3,98 | $3,84 | 108,10K |
| 2026-08-26 | $3,86 | -3,98 % | $4,02 | $4,07 | $3,83 | 228,00K |
| 2026-08-25 | $4,02 | +4,15 % | $3,92 | $4,04 | $3,85 | 159,70K |
| 2026-08-24 | $3,86 | -1,78 % | $3,87 | $3,92 | $3,77 | 195,80K |
| 2026-08-21 | $3,93 | +2,88 % | $3,85 | $3,97 | $3,85 | 207,70K |
| 2026-08-20 | $3,82 | -4,50 % | $3,94 | $3,98 | $3,80 | 182,40K |
| 2026-08-19 | $4,00 | -4,99 % | $4,29 | $4,33 | $3,94 | 336,00K |
| 2026-08-18 | $4,21 | -2,77 % | $4,22 | $4,36 | $4,13 | 197,60K |
| 2026-08-17 | $4,33 | +0,46 % | $4,29 | $4,43 | $4,27 | 152,00K |
| 2026-08-14 | $4,31 | +0,70 % | $4,29 | $4,41 | $4,23 | 140,50K |
| 2026-08-13 | $4,28 | -4,25 % | $4,45 | $4,51 | $4,21 | 278,80K |
| 2026-08-12 | $4,47 | +1,13 % | $4,50 | $4,73 | $4,45 | 261,50K |
| 2026-08-11 | $4,42 | +1,61 % | $4,36 | $4,54 | $4,36 | 163,20K |
| 2026-08-10 | $4,35 | -2,68 % | $4,46 | $4,62 | $4,35 | 195,00K |
| 2026-08-07 | $4,47 | +2,52 % | $4,43 | $4,60 | $4,37 | 256,10K |
| 2026-08-06 | $4,36 | +0,23 % | $4,25 | $4,53 | $4,15 | 205,40K |
| 2026-08-05 | $4,35 | +2,11 % | $4,68 | $4,68 | $4,25 | 324,90K |
| 2026-08-04 | $4,26 | +4,41 % | $4,18 | $4,30 | $4,14 | 323,90K |
| 2026-08-03 | $4,08 | +4,08 % | $4,00 | $4,17 | $3,95 | 257,20K |
| 2026-07-31 | $3,92 | -2,24 % | $4,10 | $4,18 | $3,85 | 226,00K |
| 2026-07-30 | $4,01 | +14,25 % | $3,65 | $4,07 | $3,63 | 181,20K |
| 2026-07-29 | $3,51 | -7,14 % | $3,71 | $3,91 | $3,47 | 447,30K |
| 2026-07-28 | $3,78 | -5,03 % | $3,77 | $3,92 | $3,62 | 748,50K |
| 2026-07-27 | $3,98 | -10,36 % | $4,32 | $4,43 | $3,89 | 741,70K |
| 2026-07-24 | $4,44 | -5,93 % | $4,75 | $4,76 | $4,42 | 210,10K |
| 2026-07-23 | $4,72 | +1,29 % | $4,66 | $5,02 | $4,60 | 292,00K |
| 2026-07-22 | $4,66 | -1,48 % | $4,76 | $4,83 | $4,63 | 130,60K |
| 2026-07-21 | $4,73 | +5,58 % | $4,48 | $4,89 | $4,48 | 306,90K |
| 2026-07-20 | $4,48 | +2,75 % | $4,43 | $4,57 | $4,30 | 265,90K |
| 2026-07-17 | $4,36 | -5,01 % | $4,30 | $4,56 | $4,26 | 366,80K |
| 2026-07-16 | $4,59 | +0,88 % | $4,47 | $4,65 | $4,30 | 351,60K |
| 2026-07-15 | $4,55 | -1,52 % | $4,61 | $4,77 | $4,44 | 240,90K |
| 2026-07-14 | $4,62 | +2,21 % | $4,59 | $4,73 | $4,53 | 316,90K |
| 2026-07-13 | $4,52 | -5,44 % | $4,64 | $4,69 | $4,38 | 432,30K |
| 2026-07-10 | $4,78 | -2,65 % | $4,83 | $4,85 | $4,66 | 246,90K |
| 2026-07-09 | $4,91 | +4,25 % | $4,70 | $5,07 | $4,70 | 271,10K |
| 2026-07-08 | $4,71 | +0,43 % | $4,66 | $4,86 | $4,57 | 289,40K |
| 2026-07-07 | $4,69 | -9,28 % | $5,04 | $5,12 | $4,54 | 528,10K |
| 2026-07-06 | $5,17 | +2,38 % | $5,06 | $5,29 | $4,95 | 406,10K |
| 2026-07-02 | $5,05 | -9,17 % | $5,55 | $5,78 | $4,99 | 439,10K |
| 2026-07-01 | $5,56 | +0,72 % | $5,54 | $5,77 | $5,28 | 516,50K |
| 2026-06-30 | $5,52 | -0,90 % | $5,45 | $5,80 | $5,31 | 430,60K |
| 2026-06-29 | $5,57 | -1,94 % | $5,71 | $5,81 | $5,27 | 723,80K |
| 2026-06-26 | $5,68 | +12,92 % | $4,95 | $5,75 | $4,85 | 1,42M |
| 2026-06-25 | $5,03 | -6,68 % | $5,43 | $5,49 | $4,92 | 782,30K |
| 2026-06-24 | $5,39 | -7,23 % | $5,78 | $5,81 | $5,31 | 718,30K |
| 2026-06-23 | $5,81 | -7,04 % | $5,92 | $6,24 | $5,67 | 708,40K |
| 2026-06-22 | $6,25 | -6,02 % | $6,35 | $6,47 | $5,77 | 1,63M |
| 2026-06-18 | $6,65 | -3,48 % | $6,95 | $7,38 | $6,43 | 1,48M |
| 2026-06-17 | $6,89 | -5,49 % | $7,14 | $7,43 | $6,86 | 1,08M |
| 2026-06-16 | $7,29 | +1,11 % | $6,95 | $7,47 | $6,90 | 1,16M |
| 2026-06-15 | $7,21 | -8,27 % | $8,24 | $8,36 | $6,84 | 2,51M |
| 2026-06-12 | $7,86 | -8,50 % | $8,61 | $8,99 | $7,52 | 2,61M |
| 2026-06-11 | $8,59 | +26,14 % | $6,88 | $9,16 | $6,85 | 5,51M |
| 2026-06-10 | $6,81 | 0,00 % | $6,68 | $7,53 | $6,68 | 2,22M |
| 2026-06-09 | $6,81 | -12,13 % | $8,31 | $8,72 | $6,33 | 6,08M |
| 2026-06-08 | $7,75 | +15,33 % | $7,00 | $7,90 | $6,08 | 4,92M |
| 2026-06-05 | $6,72 | -13,62 % | $7,58 | $7,77 | $6,65 | 1,63M |
| 2026-06-04 | $7,78 | -1,02 % | $7,60 | $8,50 | $7,35 | 1,85M |
| 2026-06-03 | $7,86 | -14,94 % | $9,20 | $9,20 | $7,75 | 2,73M |
| 2026-06-02 | $9,24 | -2,22 % | $9,25 | $10,54 | $9,05 | 2,46M |
| 2026-06-01 | $9,45 | +4,77 % | $9,17 | $10,00 | $8,38 | 3,31M |
| 2026-05-29 | $9,02 | -18,74 % | $10,35 | $10,40 | $8,95 | 5,03M |
| 2026-05-28 | $11,10 | -4,23 % | $9,30 | $12,11 | $9,30 | 8,14M |
| 2026-05-27 | $11,59 | +4,23 % | $13,00 | $14,39 | $11,10 | 12,12M |
| 2026-05-26 | $11,12 | +85,33 % | $7,07 | $11,40 | $6,62 | 25,05M |