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 | $5,05 | +1,00 % | $5,05 | $5,18 | $5,02 | 76,42K |
| 2026-09-30 | $5,00 | -3,85 % | $5,28 | $5,28 | $4,90 | 1,27M |
| 2026-09-29 | $5,20 | +1,17 % | $5,16 | $5,30 | $5,16 | 22,40K |
| 2026-09-28 | $5,14 | +2,80 % | $4,99 | $5,24 | $4,79 | 263,00K |
| 2026-09-25 | $5,00 | -8,09 % | $5,38 | $5,38 | $4,95 | 880,10K |
| 2026-09-24 | $5,44 | +6,04 % | $5,11 | $5,50 | $4,82 | 83,90K |
| 2026-09-23 | $5,13 | +2,70 % | $5,00 | $5,16 | $4,78 | 263,90K |
| 2026-09-22 | $4,99 | -3,57 % | $5,15 | $5,23 | $4,99 | 9,60K |
| 2026-09-21 | $5,18 | -4,07 % | $5,33 | $5,76 | $5,07 | 26,80K |
| 2026-09-18 | $5,40 | +3,45 % | $5,22 | $5,76 | $4,59 | 59,10K |
| 2026-09-17 | $5,22 | +12,50 % | $4,54 | $5,33 | $4,51 | 42,90K |
| 2026-09-16 | $4,64 | -2,11 % | $4,70 | $4,84 | $3,95 | 66,20K |
| 2026-09-15 | $4,74 | +6,64 % | $4,58 | $4,75 | $4,50 | 2,06M |
| 2026-09-14 | $4,45 | +0,57 % | $4,37 | $4,72 | $4,34 | 2,68M |
| 2026-09-11 | $4,42 | +7,28 % | $4,03 | $4,56 | $4,03 | 1,55M |
| 2026-09-10 | $4,12 | +5,37 % | $3,85 | $4,23 | $3,82 | 502,50K |
| 2026-09-09 | $3,91 | -0,26 % | $3,93 | $4,15 | $3,70 | 50,60K |
| 2026-09-08 | $3,92 | -1,01 % | $4,09 | $4,11 | $3,92 | 1,80K |
| 2026-09-04 | $3,96 | -1,12 % | $3,94 | $4,05 | $3,94 | 1,60K |
| 2026-09-03 | $4,01 | -2,32 % | $3,95 | $4,15 | $3,95 | 262,20K |
| 2026-09-02 | $4,10 | -2,84 % | $4,40 | $4,69 | $4,08 | 525,50K |
| 2026-09-01 | $4,22 | 0,00 % | $4,09 | $4,44 | $4,09 | 10,40K |
| 2026-08-31 | $4,22 | +5,95 % | $3,96 | $4,24 | $3,85 | 402,00K |
| 2026-08-28 | $3,98 | -0,42 % | $3,91 | $4,02 | $3,91 | 3,60K |
| 2026-08-27 | $4,00 | +2,04 % | $3,92 | $4,15 | $3,92 | 2,70K |
| 2026-08-26 | $3,92 | +0,51 % | $3,86 | $4,15 | $3,86 | 5,00K |
| 2026-08-25 | $3,90 | -2,50 % | $3,93 | $3,97 | $3,90 | 4,60K |
| 2026-08-24 | $4,00 | -3,85 % | $3,85 | $4,00 | $3,85 | 3,30K |
| 2026-08-21 | $4,16 | +7,22 % | $3,97 | $4,18 | $3,96 | 7,50K |
| 2026-08-20 | $3,88 | -1,27 % | $4,09 | $4,56 | $3,86 | 10,50K |
| 2026-08-19 | $3,93 | +0,26 % | $4,08 | $4,09 | $3,82 | 7,20K |
| 2026-08-18 | $3,92 | +1,03 % | $4,00 | $4,01 | $3,92 | 4,00K |
| 2026-08-17 | $3,88 | +0,52 % | $3,84 | $4,20 | $3,80 | 7,10K |
| 2026-08-14 | $3,86 | -2,77 % | $3,94 | $3,96 | $3,78 | 2,20K |
| 2026-08-13 | $3,97 | +0,51 % | $3,82 | $4,09 | $3,82 | 4,70K |
| 2026-08-12 | $3,95 | +1,02 % | $3,85 | $4,00 | $3,42 | 6,00K |
| 2026-08-11 | $3,91 | 0,00 % | $3,97 | $4,10 | $3,84 | 10,00K |
| 2026-08-10 | $3,91 | -6,01 % | $4,06 | $4,17 | $3,91 | 23,80K |
| 2026-08-07 | $4,16 | +3,48 % | $4,08 | $4,25 | $4,03 | 122,00K |
| 2026-08-06 | $4,02 | -0,30 % | $3,88 | $4,02 | $3,88 | 3,00K |
| 2026-08-05 | $4,03 | +0,55 % | $3,91 | $4,20 | $3,90 | 7,50K |
| 2026-08-04 | $4,01 | -4,30 % | $4,27 | $4,31 | $3,85 | 110,00K |
| 2026-08-03 | $4,19 | -1,41 % | $4,05 | $4,20 | $4,02 | 252,40K |
| 2026-07-31 | $4,25 | +2,16 % | $4,05 | $4,38 | $4,04 | 5,80K |
| 2026-07-30 | $4,16 | +8,05 % | $4,02 | $4,28 | $3,99 | 11,30K |
| 2026-07-29 | $3,85 | -7,67 % | $4,19 | $4,29 | $3,69 | 9,20K |
| 2026-07-28 | $4,17 | 0,00 % | $4,00 | $4,44 | $3,67 | 92,30K |
| 2026-07-27 | $4,17 | +15,83 % | $3,73 | $4,39 | $3,37 | 78,20K |
| 2026-07-24 | $3,60 | -2,17 % | $3,63 | $3,75 | $3,38 | 12,50K |
| 2026-07-23 | $3,68 | -3,41 % | $3,89 | $3,89 | $3,67 | 5,70K |
| 2026-07-22 | $3,81 | -2,06 % | $3,79 | $3,87 | $3,61 | 6,50K |
| 2026-07-21 | $3,89 | +1,04 % | $3,72 | $3,90 | $3,60 | 13,10K |
| 2026-07-20 | $3,85 | -1,53 % | $3,93 | $4,13 | $3,70 | 16,70K |
| 2026-07-17 | $3,91 | -8,43 % | $4,19 | $4,40 | $3,71 | 48,80K |
| 2026-07-16 | $4,27 | +20,96 % | $3,52 | $5,76 | $3,52 | 1,10M |
| 2026-07-15 | $3,53 | -3,02 % | $3,57 | $3,63 | $3,49 | 18,60K |
| 2026-07-14 | $3,64 | -8,31 % | $3,91 | $3,99 | $3,61 | 18,00K |
| 2026-07-13 | $3,97 | -10,38 % | $4,17 | $4,35 | $3,80 | 22,90K |
| 2026-07-10 | $4,43 | -5,54 % | $4,57 | $4,60 | $4,10 | 43,40K |
| 2026-07-09 | $4,69 | -1,47 % | $4,51 | $4,69 | $4,18 | 53,30K |
| 2026-07-08 | $4,76 | -3,64 % | $4,21 | $4,90 | $3,90 | 147,90K |
| 2026-07-07 | $4,94 | +24,75 % | $4,61 | $5,46 | $4,43 | 3,38M |
| 2026-07-06 | $3,96 | -0,50 % | $3,96 | $4,21 | $3,90 | 1,98M |
| 2026-07-02 | $3,98 | +2,58 % | $4,03 | $4,11 | $3,88 | 13,70K |
| 2026-07-01 | $3,88 | -3,24 % | $3,92 | $3,92 | $3,53 | 7,20K |
| 2026-06-30 | $4,01 | -0,74 % | $4,00 | $4,22 | $3,88 | 36,60K |
| 2026-06-29 | $4,04 | -3,81 % | $4,22 | $4,40 | $4,03 | 19,80K |
| 2026-06-26 | $4,20 | -4,11 % | $4,25 | $4,42 | $4,17 | 11,20K |
| 2026-06-25 | $4,38 | -0,68 % | $4,44 | $4,65 | $4,16 | 20,80K |
| 2026-06-24 | $4,41 | -8,70 % | $4,80 | $5,78 | $4,07 | 97,50K |
| 2026-06-23 | $4,83 | -2,82 % | $4,63 | $4,84 | $4,51 | 14,30K |
| 2026-06-22 | $4,97 | -10,93 % | $5,30 | $5,52 | $4,70 | 37,90K |
| 2026-06-18 | $5,58 | -4,94 % | $5,65 | $5,68 | $5,00 | 30,60K |
| 2026-06-17 | $5,87 | -4,55 % | $5,77 | $6,00 | $5,21 | 60,30K |
| 2026-06-16 | $6,15 | -16,67 % | $7,00 | $7,80 | $5,58 | 206,30K |
| 2026-06-15 | $7,38 | -14,58 % | $7,15 | $8,30 | $6,90 | 447,70K |
| 2026-06-12 | $8,64 | +44,48 % | $8,46 | $11,13 | $7,22 | 11,33M |
| 2026-06-11 | $5,98 | +70,86 % | $16,53 | $17,49 | $5,85 | 65,40M |
| 2026-06-10 | $3,50 | +12,90 % | $3,33 | $3,66 | $3,24 | 2,08M |
| 2026-06-09 | $3,10 | -16,22 % | $3,45 | $3,69 | $3,10 | 58,20K |
| 2026-06-08 | $3,70 | -12,11 % | $3,47 | $4,20 | $3,47 | 136,60K |
| 2026-06-05 | $4,21 | +0,48 % | $4,11 | $4,92 | $3,77 | 789,90K |
| 2026-06-04 | $4,19 | +60,47 % | $3,60 | $7,18 | $3,33 | 60,97M |
| 2026-06-03 | $2,61 | -4,36 % | $2,63 | $2,64 | $2,60 | 23,40K |
| 2026-06-02 | $2,73 | -1,09 % | $2,80 | $2,80 | $2,50 | 18,00K |
| 2026-06-01 | $2,76 | -6,12 % | $2,80 | $2,96 | $2,74 | 6,80K |
| 2026-05-29 | $2,94 | -5,16 % | $3,10 | $3,20 | $2,76 | 80,80K |
| 2026-05-28 | $3,10 | +7,64 % | $2,90 | $3,35 | $2,82 | 685,90K |
| 2026-05-27 | $2,88 | +12,06 % | $2,54 | $2,99 | $2,54 | 17,20K |
| 2026-05-26 | $2,57 | -15,18 % | $2,70 | $2,90 | $2,32 | 53,30K |