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 | $4,97 | -1,19 % | $4,93 | $5,05 | $4,75 | 8,00K |
| 2026-09-30 | $5,03 | +1,21 % | $4,99 | $5,03 | $4,99 | 1,20K |
| 2026-09-29 | $4,97 | -1,29 % | $5,08 | $5,08 | $4,97 | 1,00K |
| 2026-09-28 | $5,03 | +6,22 % | $4,81 | $5,27 | $4,44 | 20,50K |
| 2026-09-25 | $4,74 | +6,52 % | $4,41 | $5,00 | $4,40 | 71,30K |
| 2026-09-24 | $4,45 | -0,56 % | $4,45 | $4,50 | $4,30 | 3,40K |
| 2026-09-23 | $4,47 | -2,29 % | $4,44 | $4,47 | $4,40 | 4,30K |
| 2026-09-22 | $4,58 | +4,81 % | $4,80 | $4,88 | $4,40 | 24,10K |
| 2026-09-21 | $4,37 | -0,68 % | $4,29 | $4,50 | $4,05 | 16,40K |
| 2026-09-18 | $4,40 | -4,35 % | $4,40 | $4,88 | $4,40 | 21,30K |
| 2026-09-17 | $4,60 | +9,79 % | $4,11 | $4,60 | $4,11 | 13,80K |
| 2026-09-16 | $4,19 | -2,33 % | $4,21 | $4,38 | $4,13 | 7,50K |
| 2026-09-15 | $4,29 | -4,45 % | $4,56 | $4,69 | $4,25 | 6,20K |
| 2026-09-14 | $4,49 | -1,32 % | $4,41 | $4,69 | $4,36 | 5,60K |
| 2026-09-11 | $4,55 | +5,57 % | $4,34 | $4,55 | $4,33 | 7,40K |
| 2026-09-10 | $4,31 | +2,62 % | $4,16 | $4,63 | $3,77 | 24,20K |
| 2026-09-09 | $4,20 | -16,67 % | $5,26 | $5,26 | $4,20 | 40,20K |
| 2026-09-08 | $5,04 | -0,20 % | $5,10 | $6,80 | $5,00 | 188,50K |
| 2026-09-04 | $5,05 | +6,54 % | $4,70 | $5,40 | $4,64 | 15,40K |
| 2026-09-03 | $4,74 | +4,29 % | $4,49 | $5,02 | $4,49 | 19,40K |
| 2026-09-02 | $4,55 | +1,11 % | $4,40 | $4,60 | $4,22 | 6,60K |
| 2026-09-01 | $4,49 | +4,53 % | $4,30 | $4,49 | $4,30 | 1,70K |
| 2026-08-31 | $4,30 | -5,70 % | $4,54 | $4,60 | $4,26 | 9,00K |
| 2026-08-28 | $4,56 | -2,56 % | $4,57 | $4,59 | $4,56 | 4,10K |
| 2026-08-27 | $4,68 | +1,74 % | $4,59 | $4,83 | $4,50 | 12,20K |
| 2026-08-26 | $4,60 | -3,16 % | $4,71 | $4,71 | $4,37 | 11,50K |
| 2026-08-25 | $4,75 | +2,59 % | $4,41 | $5,00 | $4,41 | 68,20K |
| 2026-08-24 | $4,63 | -1,70 % | $4,70 | $4,83 | $4,18 | 19,10K |
| 2026-08-21 | $4,71 | -10,63 % | $5,10 | $5,38 | $4,70 | 28,60K |
| 2026-08-20 | $5,27 | -2,41 % | $5,77 | $6,00 | $4,60 | 109,00K |
| 2026-08-19 | $5,40 | +21,62 % | $4,66 | $5,64 | $4,66 | 91,52K |
| 2026-08-18 | $4,44 | +4,23 % | $4,12 | $4,50 | $4,12 | 14,27K |
| 2026-08-17 | $4,26 | -1,84 % | $4,22 | $4,56 | $4,10 | 14,95K |
| 2026-08-14 | $4,34 | -0,91 % | $4,32 | $4,60 | $4,32 | 8,11K |
| 2026-08-13 | $4,38 | -3,10 % | $4,64 | $4,64 | $4,20 | 7,00K |
| 2026-08-12 | $4,52 | +13,00 % | $4,16 | $4,64 | $4,00 | 7,73K |
| 2026-08-11 | $4,00 | +3,63 % | $4,00 | $4,10 | $3,84 | 3,16K |
| 2026-08-10 | $3,86 | -1,03 % | $3,88 | $3,94 | $3,82 | 3,37K |
| 2026-08-07 | $3,90 | 0,00 % | $3,80 | $3,90 | $3,76 | 3,18K |
| 2026-08-06 | $3,90 | -0,51 % | $3,80 | $3,90 | $3,80 | 1,47K |
| 2026-08-05 | $3,92 | -6,67 % | $4,20 | $4,38 | $3,82 | 7,53K |
| 2026-08-04 | $4,20 | -0,94 % | $4,00 | $4,38 | $4,00 | 8,14K |
| 2026-08-03 | $4,24 | +3,41 % | $4,10 | $4,84 | $3,94 | 27,92K |
| 2026-07-31 | $4,10 | +7,33 % | $3,98 | $4,20 | $3,88 | 6,88K |
| 2026-07-30 | $3,82 | -1,55 % | $4,00 | $4,00 | $3,76 | 575 |
| 2026-07-29 | $3,88 | -2,02 % | $3,98 | $4,00 | $3,76 | 1,93K |
| 2026-07-28 | $3,96 | +8,20 % | $3,60 | $4,00 | $3,60 | 2,88K |
| 2026-07-27 | $3,66 | -2,66 % | $3,90 | $4,20 | $3,58 | 5,68K |
| 2026-07-24 | $3,76 | -6,00 % | $4,20 | $4,20 | $3,72 | 2,94K |
| 2026-07-23 | $4,00 | -1,48 % | $4,18 | $4,18 | $4,00 | 3,91K |
| 2026-07-22 | $4,06 | +0,50 % | $4,00 | $4,40 | $4,00 | 6,74K |
| 2026-07-21 | $4,04 | 0,00 % | $4,02 | $4,40 | $4,02 | 2,67K |
| 2026-07-20 | $4,04 | -1,94 % | $3,98 | $4,40 | $3,98 | 2,34K |
| 2026-07-17 | $4,12 | -5,50 % | $4,12 | $4,42 | $4,12 | 810 |
| 2026-07-16 | $4,36 | +1,40 % | $4,46 | $4,64 | $4,16 | 3,58K |
| 2026-07-15 | $4,30 | +2,38 % | $4,10 | $4,60 | $4,10 | 4,35K |
| 2026-07-14 | $4,20 | -0,47 % | $4,20 | $4,60 | $4,20 | 1,96K |
| 2026-07-13 | $4,22 | -5,38 % | $4,56 | $4,56 | $4,20 | 2,57K |
| 2026-07-10 | $4,46 | +5,19 % | $4,40 | $4,60 | $4,20 | 3,60K |
| 2026-07-09 | $4,24 | +0,95 % | $4,20 | $4,62 | $4,20 | 2,06K |
| 2026-07-08 | $4,20 | -7,49 % | $5,00 | $5,00 | $4,20 | 5,41K |
| 2026-07-07 | $4,54 | -1,73 % | $4,60 | $5,72 | $4,50 | 6,23K |
| 2026-07-06 | $4,62 | -9,41 % | $5,20 | $5,20 | $4,62 | 5,15K |
| 2026-07-02 | $5,10 | -6,93 % | $5,80 | $5,80 | $5,10 | 3,81K |
| 2026-07-01 | $5,48 | +3,40 % | $5,70 | $5,72 | $5,44 | 5,12K |
| 2026-06-30 | $5,30 | -0,38 % | $5,50 | $5,80 | $5,30 | 2,87K |
| 2026-06-29 | $5,32 | 0,00 % | $5,40 | $5,96 | $5,32 | 2,62K |
| 2026-06-26 | $5,32 | +1,92 % | $5,70 | $5,70 | $5,30 | 2,54K |
| 2026-06-25 | $5,22 | -1,51 % | $5,40 | $5,48 | $5,22 | 3,40K |
| 2026-06-24 | $5,30 | -3,28 % | $5,40 | $5,56 | $5,30 | 2,30K |
| 2026-06-23 | $5,48 | -1,44 % | $5,60 | $5,78 | $5,42 | 2,63K |
| 2026-06-22 | $5,56 | -0,71 % | $5,78 | $6,20 | $5,42 | 7,36K |
| 2026-06-18 | $5,60 | -16,42 % | $6,70 | $6,70 | $5,60 | 8,18K |
| 2026-06-17 | $6,70 | +4,69 % | $6,70 | $6,78 | $6,26 | 2,51K |
| 2026-06-16 | $6,40 | -5,33 % | $6,40 | $6,62 | $6,40 | 4,25K |
| 2026-06-15 | $6,76 | +5,30 % | $6,46 | $7,18 | $6,44 | 6,37K |
| 2026-06-12 | $6,42 | -4,75 % | $6,08 | $7,20 | $6,08 | 7,03K |
| 2026-06-11 | $6,74 | +3,37 % | $6,74 | $6,80 | $6,40 | 8,52K |
| 2026-06-10 | $6,52 | +6,54 % | $6,12 | $6,80 | $6,00 | 6,36K |
| 2026-06-09 | $6,12 | +0,33 % | $6,00 | $6,38 | $6,00 | 3,01K |
| 2026-06-08 | $6,10 | +0,66 % | $6,26 | $6,56 | $6,00 | 2,63K |
| 2026-06-05 | $6,06 | -8,73 % | $6,46 | $6,50 | $6,02 | 5,57K |
| 2026-06-04 | $6,64 | +1,84 % | $6,38 | $7,00 | $6,38 | 3,15K |
| 2026-06-03 | $6,52 | -4,40 % | $6,74 | $6,92 | $6,48 | 2,04K |
| 2026-06-02 | $6,82 | +3,33 % | $6,60 | $7,00 | $6,40 | 5,80K |
| 2026-06-01 | $6,60 | -0,90 % | $6,78 | $6,80 | $6,30 | 1,84K |
| 2026-05-29 | $6,66 | -2,92 % | $6,80 | $7,40 | $6,20 | 3,56K |
| 2026-05-28 | $6,86 | 0,00 % | $6,80 | $7,00 | $6,72 | 1,51K |
| 2026-05-27 | $6,86 | +4,26 % | $6,42 | $7,16 | $6,40 | 5,75K |
| 2026-05-26 | $6,58 | -0,90 % | $6,42 | $6,68 | $6,40 | 1,56K |