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 | $2,60 | -6,81 % | $2,79 | $2,79 | $2,55 | 253,60K |
| 2026-09-30 | $2,79 | -3,13 % | $2,93 | $2,93 | $2,76 | 54,30K |
| 2026-09-29 | $2,88 | -0,69 % | $2,95 | $2,99 | $2,80 | 63,00K |
| 2026-09-28 | $2,90 | +0,35 % | $2,88 | $2,95 | $2,83 | 41,50K |
| 2026-09-25 | $2,89 | -6,17 % | $3,11 | $3,11 | $2,89 | 38,00K |
| 2026-09-24 | $3,08 | +3,70 % | $2,97 | $3,16 | $2,97 | 41,40K |
| 2026-09-23 | $2,97 | -3,57 % | $3,06 | $3,07 | $2,91 | 29,30K |
| 2026-09-22 | $3,08 | -1,91 % | $3,13 | $3,20 | $3,08 | 40,70K |
| 2026-09-21 | $3,14 | -3,38 % | $3,17 | $3,24 | $3,00 | 68,60K |
| 2026-09-18 | $3,25 | 0,00 % | $3,25 | $3,35 | $3,14 | 76,00K |
| 2026-09-17 | $3,25 | +0,62 % | $3,24 | $3,36 | $3,22 | 43,00K |
| 2026-09-16 | $3,23 | +3,86 % | $3,13 | $3,25 | $3,08 | 40,80K |
| 2026-09-15 | $3,11 | -3,42 % | $3,19 | $3,24 | $2,99 | 103,80K |
| 2026-09-14 | $3,22 | -4,17 % | $3,36 | $3,43 | $3,22 | 88,40K |
| 2026-09-11 | $3,36 | -0,59 % | $3,41 | $3,50 | $3,36 | 28,10K |
| 2026-09-10 | $3,38 | -1,17 % | $3,39 | $3,52 | $3,32 | 26,30K |
| 2026-09-09 | $3,42 | +0,29 % | $3,41 | $3,57 | $3,38 | 55,30K |
| 2026-09-08 | $3,41 | -6,58 % | $3,65 | $3,80 | $3,41 | 110,80K |
| 2026-09-04 | $3,65 | +0,55 % | $3,63 | $3,72 | $3,50 | 39,40K |
| 2026-09-03 | $3,63 | +9,34 % | $3,36 | $3,66 | $3,30 | 91,10K |
| 2026-09-02 | $3,32 | -4,32 % | $3,38 | $3,53 | $3,14 | 290,50K |
| 2026-09-01 | $3,47 | +2,36 % | $3,37 | $3,47 | $3,22 | 77,80K |
| 2026-08-31 | $3,39 | +1,50 % | $3,38 | $3,46 | $3,25 | 90,60K |
| 2026-08-28 | $3,34 | +2,77 % | $3,25 | $3,40 | $3,25 | 57,80K |
| 2026-08-27 | $3,25 | -2,11 % | $3,31 | $3,40 | $3,22 | 33,40K |
| 2026-08-26 | $3,32 | +0,30 % | $3,44 | $3,44 | $3,15 | 124,50K |
| 2026-08-25 | $3,31 | -3,22 % | $3,42 | $3,67 | $3,25 | 220,20K |
| 2026-08-24 | $3,42 | +0,29 % | $3,33 | $3,50 | $3,14 | 227,20K |
| 2026-08-21 | $3,41 | +13,67 % | $3,01 | $3,48 | $3,01 | 250,50K |
| 2026-08-20 | $3,00 | +5,63 % | $2,78 | $3,04 | $2,62 | 502,80K |
| 2026-08-19 | $2,84 | +5,19 % | $2,73 | $2,87 | $2,54 | 236,70K |
| 2026-08-18 | $2,70 | -5,59 % | $2,85 | $2,89 | $2,69 | 162,30K |
| 2026-08-17 | $2,86 | -10,63 % | $3,15 | $3,23 | $2,70 | 554,30K |
| 2026-08-14 | $3,20 | -29,82 % | $4,38 | $4,38 | $3,10 | 520,90K |
| 2026-08-13 | $4,56 | +4,11 % | $4,40 | $4,59 | $4,31 | 58,50K |
| 2026-08-12 | $4,38 | -1,57 % | $4,44 | $4,61 | $4,26 | 96,50K |
| 2026-08-11 | $4,45 | +5,20 % | $4,28 | $4,62 | $4,15 | 123,50K |
| 2026-08-10 | $4,23 | -2,76 % | $4,40 | $4,51 | $4,20 | 115,90K |
| 2026-08-07 | $4,35 | -9,00 % | $4,75 | $4,85 | $4,33 | 76,50K |
| 2026-08-06 | $4,78 | +7,90 % | $4,43 | $4,98 | $4,40 | 210,80K |
| 2026-08-05 | $4,43 | -6,74 % | $4,84 | $4,85 | $4,41 | 62,90K |
| 2026-08-04 | $4,75 | +1,93 % | $4,62 | $4,84 | $4,54 | 44,10K |
| 2026-08-03 | $4,66 | 0,00 % | $4,60 | $4,79 | $4,51 | 79,80K |
| 2026-07-31 | $4,66 | +1,08 % | $4,79 | $4,96 | $4,59 | 71,90K |
| 2026-07-30 | $4,61 | +9,76 % | $4,21 | $4,66 | $4,21 | 49,20K |
| 2026-07-29 | $4,20 | -4,55 % | $4,52 | $4,66 | $4,10 | 91,60K |
| 2026-07-28 | $4,40 | -8,52 % | $4,81 | $4,81 | $4,00 | 386,60K |
| 2026-07-27 | $4,81 | -3,41 % | $4,86 | $5,35 | $4,73 | 104,90K |
| 2026-07-24 | $4,98 | +4,62 % | $4,73 | $5,04 | $4,73 | 93,70K |
| 2026-07-23 | $4,76 | -2,46 % | $4,97 | $5,05 | $4,69 | 135,00K |
| 2026-07-22 | $4,88 | +3,83 % | $4,65 | $5,24 | $4,65 | 326,40K |
| 2026-07-21 | $4,70 | +6,82 % | $4,47 | $4,84 | $4,33 | 190,90K |
| 2026-07-20 | $4,40 | -1,79 % | $4,44 | $4,59 | $4,27 | 124,20K |
| 2026-07-17 | $4,48 | +3,23 % | $4,25 | $4,57 | $4,16 | 125,00K |
| 2026-07-16 | $4,34 | -4,82 % | $4,60 | $4,60 | $4,07 | 212,60K |
| 2026-07-15 | $4,56 | +8,57 % | $4,18 | $4,71 | $4,15 | 384,80K |
| 2026-07-14 | $4,20 | -4,98 % | $4,59 | $4,59 | $3,81 | 777,70K |
| 2026-07-13 | $4,42 | -41,61 % | $7,45 | $7,45 | $4,34 | 1,38M |
| 2026-07-10 | $7,57 | +5,58 % | $7,29 | $7,85 | $7,28 | 639,70K |
| 2026-07-09 | $7,17 | +5,91 % | $6,80 | $7,60 | $6,50 | 465,70K |
| 2026-07-08 | $6,77 | +7,12 % | $6,43 | $6,80 | $6,09 | 225,00K |
| 2026-07-07 | $6,32 | -0,63 % | $6,44 | $6,62 | $6,22 | 138,50K |
| 2026-07-06 | $6,36 | +7,98 % | $5,95 | $6,66 | $5,89 | 297,90K |
| 2026-07-02 | $5,89 | -1,67 % | $5,97 | $6,08 | $5,43 | 148,60K |
| 2026-07-01 | $5,99 | +0,84 % | $5,75 | $6,25 | $5,68 | 184,00K |
| 2026-06-30 | $5,94 | +4,95 % | $5,76 | $5,95 | $5,64 | 148,70K |
| 2026-06-29 | $5,66 | +6,19 % | $5,38 | $5,74 | $5,33 | 255,70K |
| 2026-06-26 | $5,33 | +9,90 % | $4,83 | $5,33 | $4,79 | 232,60K |
| 2026-06-25 | $4,85 | +11,49 % | $4,41 | $4,90 | $4,40 | 120,00K |
| 2026-06-24 | $4,35 | -4,81 % | $4,56 | $4,68 | $4,27 | 47,60K |
| 2026-06-23 | $4,57 | +1,78 % | $4,35 | $4,71 | $4,35 | 48,10K |
| 2026-06-22 | $4,49 | +4,66 % | $4,19 | $4,68 | $4,13 | 82,40K |
| 2026-06-18 | $4,29 | -9,11 % | $4,67 | $4,67 | $4,24 | 59,90K |
| 2026-06-17 | $4,72 | +6,79 % | $4,49 | $4,80 | $4,46 | 43,40K |
| 2026-06-16 | $4,42 | -1,34 % | $4,37 | $4,48 | $4,26 | 29,20K |
| 2026-06-15 | $4,48 | -3,24 % | $4,55 | $4,88 | $4,41 | 88,70K |
| 2026-06-12 | $4,63 | -2,53 % | $4,60 | $4,74 | $4,50 | 55,10K |
| 2026-06-11 | $4,75 | -2,46 % | $4,95 | $4,95 | $4,68 | 112,20K |
| 2026-06-10 | $4,87 | +14,59 % | $4,35 | $4,88 | $4,34 | 147,00K |
| 2026-06-09 | $4,25 | +1,67 % | $4,22 | $4,35 | $3,96 | 42,30K |
| 2026-06-08 | $4,18 | +5,03 % | $4,04 | $4,38 | $4,04 | 56,90K |
| 2026-06-05 | $3,98 | -9,75 % | $4,37 | $4,43 | $3,95 | 34,70K |
| 2026-06-04 | $4,41 | -1,78 % | $4,38 | $4,51 | $4,28 | 71,90K |
| 2026-06-03 | $4,49 | +7,67 % | $4,12 | $4,59 | $4,12 | 76,30K |
| 2026-06-02 | $4,17 | +3,99 % | $3,98 | $4,25 | $3,81 | 59,00K |
| 2026-06-01 | $4,01 | +3,08 % | $3,96 | $4,35 | $3,88 | 184,80K |
| 2026-05-29 | $3,89 | +3,73 % | $3,77 | $3,92 | $3,63 | 35,70K |
| 2026-05-28 | $3,75 | -3,85 % | $3,85 | $3,97 | $3,55 | 105,60K |
| 2026-05-27 | $3,90 | -5,34 % | $4,12 | $4,12 | $3,79 | 55,30K |
| 2026-05-26 | $4,12 | -0,24 % | $4,13 | $4,15 | $3,93 | 98,10K |