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 | $2,98 | +1,71 % | $2,93 | $3,00 | $2,92 | 60,26K |
| 2026-09-30 | $2,93 | -1,01 % | $2,96 | $2,99 | $2,86 | 251,20K |
| 2026-09-29 | $2,96 | 0,00 % | $2,97 | $3,02 | $2,95 | 136,40K |
| 2026-09-28 | $2,96 | -0,67 % | $2,94 | $3,04 | $2,94 | 287,50K |
| 2026-09-25 | $2,98 | -1,00 % | $3,03 | $3,04 | $2,95 | 181,30K |
| 2026-09-24 | $3,01 | -0,66 % | $3,03 | $3,04 | $2,95 | 199,50K |
| 2026-09-23 | $3,03 | 0,00 % | $3,03 | $3,10 | $2,95 | 244,20K |
| 2026-09-22 | $3,03 | +1,34 % | $3,00 | $3,06 | $2,96 | 345,50K |
| 2026-09-21 | $2,99 | +2,05 % | $2,97 | $3,04 | $2,92 | 256,60K |
| 2026-09-18 | $2,93 | -1,35 % | $2,96 | $2,98 | $2,91 | 469,10K |
| 2026-09-17 | $2,97 | -2,94 % | $3,10 | $3,15 | $2,97 | 294,00K |
| 2026-09-16 | $3,06 | +3,03 % | $2,98 | $3,11 | $2,98 | 332,30K |
| 2026-09-15 | $2,97 | -5,11 % | $3,13 | $3,13 | $2,95 | 219,10K |
| 2026-09-14 | $3,13 | -1,26 % | $3,13 | $3,19 | $3,10 | 187,50K |
| 2026-09-11 | $3,17 | +2,59 % | $3,13 | $3,20 | $3,13 | 259,90K |
| 2026-09-10 | $3,09 | +1,64 % | $3,01 | $3,11 | $3,00 | 186,50K |
| 2026-09-09 | $3,04 | -4,10 % | $3,18 | $3,21 | $3,00 | 217,00K |
| 2026-09-08 | $3,17 | -2,16 % | $3,25 | $3,31 | $3,17 | 276,10K |
| 2026-09-04 | $3,24 | +4,52 % | $3,10 | $3,27 | $3,08 | 189,20K |
| 2026-09-03 | $3,10 | -0,96 % | $3,15 | $3,18 | $3,07 | 252,00K |
| 2026-09-02 | $3,13 | +1,29 % | $3,12 | $3,20 | $3,10 | 180,70K |
| 2026-09-01 | $3,09 | -0,32 % | $3,07 | $3,16 | $3,05 | 232,90K |
| 2026-08-31 | $3,10 | -0,64 % | $3,11 | $3,16 | $3,04 | 298,40K |
| 2026-08-28 | $3,12 | -1,89 % | $3,16 | $3,20 | $3,10 | 153,00K |
| 2026-08-27 | $3,18 | +3,92 % | $3,07 | $3,18 | $3,00 | 181,70K |
| 2026-08-26 | $3,06 | -0,97 % | $3,09 | $3,11 | $3,02 | 245,50K |
| 2026-08-25 | $3,09 | +0,98 % | $3,08 | $3,12 | $3,02 | 203,70K |
| 2026-08-24 | $3,06 | -4,67 % | $3,20 | $3,20 | $3,06 | 433,80K |
| 2026-08-21 | $3,21 | +2,88 % | $3,15 | $3,23 | $3,06 | 187,40K |
| 2026-08-20 | $3,12 | 0,00 % | $3,11 | $3,14 | $3,07 | 286,40K |
| 2026-08-19 | $3,12 | -4,88 % | $3,30 | $3,32 | $3,10 | 401,40K |
| 2026-08-18 | $3,28 | -3,24 % | $3,36 | $3,36 | $3,20 | 240,20K |
| 2026-08-17 | $3,39 | +3,99 % | $3,26 | $3,44 | $3,21 | 322,20K |
| 2026-08-14 | $3,26 | +1,87 % | $3,20 | $3,30 | $3,14 | 522,70K |
| 2026-08-13 | $3,20 | +1,59 % | $3,20 | $3,25 | $3,13 | 308,60K |
| 2026-08-12 | $3,15 | -5,12 % | $3,30 | $3,32 | $3,13 | 587,30K |
| 2026-08-11 | $3,32 | +0,30 % | $3,35 | $3,39 | $3,07 | 909,90K |
| 2026-08-10 | $3,31 | -8,82 % | $3,75 | $3,75 | $3,30 | 1,07M |
| 2026-08-07 | $3,63 | -0,27 % | $3,70 | $3,74 | $3,61 | 427,90K |
| 2026-08-06 | $3,64 | -4,21 % | $3,76 | $3,87 | $3,62 | 991,10K |
| 2026-08-05 | $3,80 | -2,31 % | $3,92 | $3,99 | $3,67 | 923,30K |
| 2026-08-04 | $3,89 | -15,25 % | $4,80 | $4,88 | $3,83 | 1,14M |
| 2026-08-03 | $4,59 | +1,32 % | $4,56 | $4,67 | $4,42 | 635,90K |
| 2026-07-31 | $4,53 | +4,38 % | $4,38 | $4,63 | $4,28 | 534,10K |
| 2026-07-30 | $4,34 | 0,00 % | $4,38 | $4,49 | $4,30 | 370,20K |
| 2026-07-29 | $4,34 | -3,12 % | $4,49 | $4,52 | $4,28 | 341,40K |
| 2026-07-28 | $4,48 | -1,32 % | $4,52 | $4,58 | $4,31 | 341,80K |
| 2026-07-27 | $4,54 | -1,73 % | $4,67 | $4,81 | $4,42 | 218,10K |
| 2026-07-24 | $4,62 | -0,65 % | $4,66 | $4,75 | $4,55 | 291,10K |
| 2026-07-23 | $4,65 | -2,52 % | $4,73 | $4,77 | $4,47 | 324,40K |
| 2026-07-22 | $4,77 | -2,25 % | $4,82 | $4,93 | $4,67 | 232,20K |
| 2026-07-21 | $4,88 | +9,42 % | $4,47 | $4,90 | $4,46 | 530,80K |
| 2026-07-20 | $4,46 | -1,55 % | $4,59 | $4,69 | $4,44 | 304,10K |
| 2026-07-17 | $4,53 | -3,41 % | $4,59 | $4,71 | $4,42 | 302,80K |
| 2026-07-16 | $4,69 | -2,09 % | $4,74 | $4,74 | $4,57 | 184,40K |
| 2026-07-15 | $4,79 | -0,42 % | $4,93 | $4,93 | $4,72 | 248,20K |
| 2026-07-14 | $4,81 | -2,04 % | $4,99 | $5,13 | $4,75 | 276,00K |
| 2026-07-13 | $4,91 | +1,03 % | $4,83 | $5,04 | $4,75 | 362,90K |
| 2026-07-10 | $4,86 | -3,95 % | $5,08 | $5,14 | $4,85 | 234,90K |
| 2026-07-09 | $5,06 | +4,12 % | $4,92 | $5,18 | $4,87 | 320,50K |
| 2026-07-08 | $4,86 | -0,41 % | $4,81 | $4,94 | $4,71 | 415,70K |
| 2026-07-07 | $4,88 | +6,32 % | $4,69 | $4,89 | $4,60 | 431,90K |
| 2026-07-06 | $4,59 | +4,32 % | $4,60 | $4,74 | $4,26 | 374,40K |
| 2026-07-02 | $4,40 | -9,28 % | $4,86 | $5,23 | $4,39 | 529,40K |
| 2026-07-01 | $4,85 | +4,98 % | $4,63 | $4,91 | $4,48 | 430,90K |
| 2026-06-30 | $4,62 | 0,00 % | $4,66 | $4,75 | $4,54 | 568,00K |
| 2026-06-29 | $4,62 | +2,44 % | $4,51 | $4,76 | $4,29 | 813,90K |
| 2026-06-26 | $4,51 | -4,85 % | $4,71 | $4,94 | $4,50 | 5,40M |
| 2026-06-25 | $4,74 | +2,82 % | $4,63 | $4,84 | $4,63 | 440,80K |
| 2026-06-24 | $4,61 | -2,54 % | $4,72 | $4,74 | $4,37 | 433,00K |
| 2026-06-23 | $4,73 | -0,42 % | $4,62 | $4,82 | $4,55 | 410,80K |
| 2026-06-22 | $4,75 | -1,86 % | $4,80 | $4,91 | $4,65 | 398,80K |
| 2026-06-18 | $4,84 | -8,51 % | $5,26 | $5,28 | $4,72 | 673,40K |
| 2026-06-17 | $5,29 | +2,12 % | $5,17 | $5,48 | $5,13 | 413,60K |
| 2026-06-16 | $5,18 | +0,39 % | $5,17 | $5,36 | $5,14 | 258,70K |
| 2026-06-15 | $5,16 | -4,44 % | $5,43 | $5,64 | $5,07 | 312,50K |
| 2026-06-12 | $5,40 | +6,51 % | $5,22 | $5,49 | $5,12 | 354,60K |
| 2026-06-11 | $5,07 | +2,63 % | $5,04 | $5,13 | $4,85 | 512,20K |
| 2026-06-10 | $4,94 | -4,26 % | $5,03 | $5,08 | $4,87 | 263,80K |
| 2026-06-09 | $5,16 | +1,57 % | $5,07 | $5,38 | $4,85 | 435,40K |
| 2026-06-08 | $5,08 | +6,72 % | $4,88 | $5,11 | $4,83 | 336,50K |
| 2026-06-05 | $4,76 | -13,77 % | $5,41 | $5,42 | $4,69 | 496,50K |
| 2026-06-04 | $5,52 | -4,50 % | $5,75 | $5,83 | $5,51 | 348,60K |
| 2026-06-03 | $5,78 | +4,33 % | $5,50 | $5,88 | $5,40 | 633,90K |
| 2026-06-02 | $5,54 | +7,99 % | $5,14 | $5,60 | $5,05 | 682,10K |
| 2026-06-01 | $5,13 | -0,39 % | $5,09 | $5,18 | $5,03 | 326,60K |
| 2026-05-29 | $5,15 | -1,90 % | $5,24 | $5,28 | $5,05 | 260,70K |
| 2026-05-28 | $5,25 | -0,76 % | $5,28 | $5,37 | $5,19 | 259,50K |
| 2026-05-27 | $5,29 | +1,93 % | $5,19 | $5,46 | $5,18 | 493,30K |
| 2026-05-26 | $5,19 | +4,43 % | $5,06 | $5,32 | $5,05 | 649,60K |