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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,47 | -10,51 % | $2,74 | $2,80 | $2,38 | 103,78K |
| 2026-09-30 | $2,76 | -2,13 % | $2,87 | $2,87 | $2,75 | 30,90K |
| 2026-09-29 | $2,82 | +8,05 % | $2,61 | $2,91 | $2,40 | 110,50K |
| 2026-09-28 | $2,61 | -26,06 % | $3,85 | $5,12 | $2,36 | 1,53M |
| 2026-09-25 | $3,53 | 0,00 % | $3,34 | $3,63 | $3,24 | 19,50K |
| 2026-09-24 | $3,53 | +1,73 % | $3,44 | $3,57 | $3,44 | 15,50K |
| 2026-09-23 | $3,47 | -0,29 % | $3,37 | $3,52 | $3,37 | 22,00K |
| 2026-09-22 | $3,48 | +5,30 % | $3,41 | $3,65 | $3,23 | 102,10K |
| 2026-09-21 | $3,31 | +2,32 % | $3,25 | $3,46 | $3,25 | 17,50K |
| 2026-09-18 | $3,23 | -4,58 % | $3,58 | $3,58 | $3,20 | 27,10K |
| 2026-09-17 | $3,38 | +5,45 % | $3,25 | $3,38 | $3,24 | 18,30K |
| 2026-09-16 | $3,21 | -1,83 % | $3,31 | $3,31 | $3,01 | 61,70K |
| 2026-09-15 | $3,27 | -18,56 % | $4,00 | $4,01 | $3,21 | 465,20K |
| 2026-09-14 | $4,01 | -1,11 % | $4,24 | $4,24 | $3,93 | 10,10K |
| 2026-09-11 | $4,06 | -10,96 % | $4,55 | $4,65 | $4,01 | 36,20K |
| 2026-09-10 | $4,56 | -1,94 % | $4,51 | $4,57 | $4,43 | 5,10K |
| 2026-09-09 | $4,65 | -0,21 % | $4,54 | $4,75 | $4,48 | 5,70K |
| 2026-09-08 | $4,66 | -5,09 % | $4,92 | $5,01 | $4,62 | 19,70K |
| 2026-09-04 | $4,91 | -0,81 % | $4,93 | $5,13 | $4,82 | 12,10K |
| 2026-09-03 | $4,95 | -1,88 % | $4,91 | $5,06 | $4,88 | 7,20K |
| 2026-09-02 | $5,05 | -1,66 % | $5,13 | $5,13 | $4,91 | 7,50K |
| 2026-09-01 | $5,13 | +3,64 % | $4,80 | $5,19 | $4,80 | 16,00K |
| 2026-08-31 | $4,95 | -2,75 % | $5,09 | $5,20 | $4,86 | 21,40K |
| 2026-08-28 | $5,09 | -5,39 % | $5,30 | $5,51 | $5,00 | 25,90K |
| 2026-08-27 | $5,38 | +8,25 % | $4,99 | $5,54 | $4,92 | 30,40K |
| 2026-08-26 | $4,97 | -1,58 % | $4,99 | $5,33 | $4,90 | 450,40K |
| 2026-08-25 | $5,05 | -1,75 % | $4,99 | $5,30 | $4,96 | 6,80K |
| 2026-08-24 | $5,14 | -2,84 % | $5,12 | $5,39 | $5,11 | 7,70K |
| 2026-08-21 | $5,29 | -1,49 % | $5,46 | $5,46 | $5,04 | 14,20K |
| 2026-08-20 | $5,37 | +2,09 % | $5,35 | $5,37 | $4,88 | 24,80K |
| 2026-08-19 | $5,26 | -0,75 % | $5,32 | $5,62 | $5,20 | 34,50K |
| 2026-08-18 | $5,30 | -7,02 % | $5,65 | $6,00 | $5,20 | 37,10K |
| 2026-08-17 | $5,70 | -0,18 % | $5,57 | $5,85 | $5,08 | 158,00K |
| 2026-08-14 | $5,71 | +8,97 % | $5,37 | $5,83 | $5,23 | 43,20K |
| 2026-08-13 | $5,24 | +0,96 % | $5,19 | $5,54 | $5,04 | 29,80K |
| 2026-08-12 | $5,19 | -2,81 % | $5,31 | $5,35 | $5,10 | 11,70K |
| 2026-08-11 | $5,34 | -0,37 % | $5,33 | $5,91 | $5,02 | 39,50K |
| 2026-08-10 | $5,36 | -24,72 % | $7,15 | $7,44 | $4,99 | 129,90K |
| 2026-08-07 | $7,12 | +24,58 % | $5,47 | $7,24 | $5,35 | 166,30K |
| 2026-08-06 | $5,72 | +16,16 % | $4,91 | $5,84 | $4,72 | 164,10K |
| 2026-08-05 | $4,92 | +24,87 % | $3,90 | $5,22 | $3,71 | 268,70K |
| 2026-08-04 | $3,94 | +6,78 % | $3,68 | $4,17 | $3,60 | 202,20K |
| 2026-08-03 | $3,69 | -36,38 % | $5,57 | $5,57 | $3,53 | 515,90K |
| 2026-07-31 | $5,80 | -2,36 % | $5,92 | $6,18 | $5,14 | 79,70K |
| 2026-07-30 | $5,94 | +3,66 % | $5,70 | $6,09 | $5,25 | 27,70K |
| 2026-07-29 | $5,73 | -22,67 % | $6,45 | $6,60 | $5,25 | 51,33K |
| 2026-07-28 | $7,41 | +8,81 % | $6,90 | $7,50 | $6,81 | 14,39K |
| 2026-07-27 | $6,81 | -6,97 % | $7,29 | $7,38 | $6,75 | 12,98K |
| 2026-07-24 | $7,32 | -4,69 % | $7,68 | $7,98 | $7,26 | 6,50K |
| 2026-07-23 | $7,68 | -4,48 % | $8,04 | $8,34 | $7,50 | 10,36K |
| 2026-07-22 | $8,04 | -2,55 % | $8,10 | $8,79 | $7,68 | 20,99K |
| 2026-07-21 | $8,25 | -4,18 % | $8,85 | $10,20 | $7,74 | 124,30K |
| 2026-07-20 | $8,61 | -3,69 % | $9,24 | $9,24 | $8,13 | 28,03K |
| 2026-07-17 | $8,94 | -28,71 % | $11,28 | $11,70 | $8,07 | 96,70K |
| 2026-07-16 | $12,54 | +5,82 % | $12,00 | $12,96 | $12,00 | 15,13K |
| 2026-07-15 | $11,85 | -6,84 % | $12,60 | $12,60 | $11,85 | 3,01K |
| 2026-07-14 | $12,72 | +6,80 % | $12,63 | $12,84 | $11,61 | 8,68K |
| 2026-07-13 | $11,91 | -5,02 % | $12,84 | $13,50 | $11,73 | 8,71K |
| 2026-07-10 | $12,54 | -4,13 % | $13,44 | $13,80 | $12,06 | 11,44K |
| 2026-07-09 | $13,08 | +11,22 % | $12,00 | $13,47 | $11,70 | 12,87K |
| 2026-07-08 | $11,76 | -2,24 % | $12,00 | $12,90 | $11,31 | 16,39K |
| 2026-07-07 | $12,03 | +11,08 % | $11,22 | $12,90 | $10,95 | 31,86K |
| 2026-07-06 | $10,83 | -0,28 % | $11,76 | $11,76 | $10,44 | 17,91K |
| 2026-07-02 | $10,86 | -7,65 % | $11,73 | $12,33 | $10,56 | 10,24K |
| 2026-07-01 | $11,76 | +15,29 % | $10,26 | $12,60 | $10,05 | 30,94K |
| 2026-06-30 | $10,20 | +8,63 % | $9,15 | $10,20 | $8,79 | 37,28K |
| 2026-06-29 | $9,39 | -1,26 % | $9,48 | $10,47 | $9,33 | 46,02K |
| 2026-06-26 | $9,51 | +14,86 % | $8,10 | $10,50 | $8,10 | 139,92K |
| 2026-06-25 | $8,28 | -4,83 % | $8,61 | $11,40 | $7,80 | 123,34K |
| 2026-06-24 | $8,70 | 0,00 % | $8,91 | $11,58 | $7,62 | 162,43K |
| 2026-06-23 | $8,70 | -7,94 % | $9,18 | $9,45 | $8,70 | 4,72K |
| 2026-06-22 | $9,45 | -5,69 % | $10,44 | $11,67 | $9,15 | 24,49K |
| 2026-06-18 | $10,02 | -4,02 % | $10,50 | $10,95 | $10,02 | 6,26K |
| 2026-06-17 | $10,44 | -5,95 % | $11,13 | $11,40 | $10,32 | 3,95K |
| 2026-06-16 | $11,10 | +2,78 % | $10,98 | $11,40 | $10,95 | 4,28K |
| 2026-06-15 | $10,80 | +5,57 % | $10,80 | $11,70 | $10,35 | 5,82K |
| 2026-06-12 | $10,23 | -3,67 % | $10,53 | $11,10 | $10,20 | 4,25K |
| 2026-06-11 | $10,62 | +5,67 % | $9,96 | $11,40 | $9,90 | 8,60K |
| 2026-06-10 | $10,05 | +1,52 % | $9,69 | $10,80 | $9,69 | 12,65K |
| 2026-06-09 | $9,90 | -10,57 % | $11,07 | $11,40 | $9,72 | 12,58K |
| 2026-06-08 | $11,07 | +11,48 % | $9,36 | $11,40 | $9,36 | 14,28K |
| 2026-06-05 | $9,93 | -15,13 % | $11,49 | $11,70 | $9,27 | 17,44K |
| 2026-06-04 | $11,70 | -9,72 % | $12,69 | $12,96 | $11,13 | 16,94K |
| 2026-06-03 | $12,96 | -1,37 % | $13,11 | $13,50 | $12,84 | 4,31K |
| 2026-06-02 | $13,14 | -8,37 % | $14,97 | $15,00 | $12,60 | 25,53K |
| 2026-06-01 | $14,34 | -1,65 % | $14,40 | $15,30 | $14,34 | 3,89K |
| 2026-05-29 | $14,58 | -4,89 % | $15,30 | $15,30 | $14,40 | 9,85K |
| 2026-05-28 | $15,33 | +7,13 % | $13,86 | $16,26 | $13,50 | 28,27K |
| 2026-05-27 | $14,31 | +2,58 % | $13,32 | $15,00 | $12,63 | 16,69K |
| 2026-05-26 | $13,95 | -8,64 % | $14,70 | $15,30 | $13,95 | 13,93K |