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 | $4,60 | -9,98 % | $5,05 | $5,05 | $4,12 | 34,85K |
| 2026-09-30 | $5,11 | -8,75 % | $5,56 | $5,56 | $5,01 | 28,60K |
| 2026-09-29 | $5,60 | +22,27 % | $4,60 | $5,60 | $4,60 | 51,80K |
| 2026-09-28 | $4,58 | -4,98 % | $4,88 | $4,98 | $4,46 | 24,70K |
| 2026-09-25 | $4,82 | +17,56 % | $4,16 | $4,86 | $4,16 | 40,80K |
| 2026-09-24 | $4,10 | +3,80 % | $3,96 | $4,25 | $3,85 | 24,30K |
| 2026-09-23 | $3,95 | +0,77 % | $3,92 | $4,05 | $3,82 | 32,00K |
| 2026-09-22 | $3,92 | +1,03 % | $3,85 | $3,92 | $3,75 | 14,70K |
| 2026-09-21 | $3,88 | +3,47 % | $3,65 | $3,89 | $3,65 | 8,80K |
| 2026-09-18 | $3,75 | +3,88 % | $3,70 | $3,75 | $3,63 | 6,90K |
| 2026-09-17 | $3,61 | -0,14 % | $3,63 | $3,74 | $3,55 | 16,60K |
| 2026-09-16 | $3,62 | +1,83 % | $3,63 | $3,65 | $3,50 | 7,00K |
| 2026-09-15 | $3,55 | -5,33 % | $3,69 | $3,75 | $3,45 | 44,80K |
| 2026-09-14 | $3,75 | +3,59 % | $3,75 | $3,85 | $3,53 | 17,30K |
| 2026-09-11 | $3,62 | +10,53 % | $3,30 | $3,74 | $3,25 | 25,60K |
| 2026-09-10 | $3,28 | -0,61 % | $3,31 | $3,31 | $3,20 | 9,60K |
| 2026-09-09 | $3,30 | +6,63 % | $3,10 | $3,30 | $3,10 | 16,70K |
| 2026-09-08 | $3,09 | +3,00 % | $3,04 | $3,19 | $3,00 | 6,70K |
| 2026-09-04 | $3,00 | +1,35 % | $2,93 | $3,09 | $2,93 | 7,50K |
| 2026-09-03 | $2,96 | +7,64 % | $2,90 | $3,01 | $2,88 | 24,00K |
| 2026-09-02 | $2,75 | -8,03 % | $2,89 | $2,89 | $2,75 | 6,20K |
| 2026-09-01 | $2,99 | +7,55 % | $2,81 | $2,99 | $2,77 | 9,50K |
| 2026-08-31 | $2,78 | +2,21 % | $2,82 | $2,82 | $2,74 | 17,30K |
| 2026-08-28 | $2,72 | +2,64 % | $2,67 | $2,76 | $2,64 | 6,40K |
| 2026-08-27 | $2,65 | -0,38 % | $2,63 | $2,75 | $2,60 | 8,60K |
| 2026-08-26 | $2,66 | +10,60 % | $2,65 | $2,71 | $2,63 | 5,40K |
| 2026-08-25 | $2,40 | -7,50 % | $2,62 | $2,80 | $2,40 | 9,80K |
| 2026-08-24 | $2,60 | -5,97 % | $2,83 | $2,92 | $2,56 | 12,40K |
| 2026-08-21 | $2,77 | -0,90 % | $2,85 | $2,85 | $2,71 | 9,50K |
| 2026-08-20 | $2,79 | +0,72 % | $2,74 | $2,97 | $2,74 | 13,60K |
| 2026-08-19 | $2,77 | +4,53 % | $2,61 | $2,90 | $2,61 | 10,00K |
| 2026-08-18 | $2,65 | +10,88 % | $2,41 | $2,69 | $2,41 | 13,00K |
| 2026-08-17 | $2,39 | +3,46 % | $2,39 | $2,49 | $2,38 | 10,10K |
| 2026-08-14 | $2,31 | -6,85 % | $2,28 | $2,60 | $2,28 | 11,50K |
| 2026-08-13 | $2,48 | -0,40 % | $2,54 | $2,54 | $2,48 | 5,00K |
| 2026-08-12 | $2,49 | -3,49 % | $2,67 | $2,69 | $2,49 | 9,90K |
| 2026-08-11 | $2,58 | +4,03 % | $2,43 | $2,78 | $2,30 | 16,30K |
| 2026-08-10 | $2,48 | +6,21 % | $2,30 | $2,50 | $2,30 | 3,30K |
| 2026-08-07 | $2,34 | -0,21 % | $2,34 | $2,78 | $2,25 | 29,00K |
| 2026-08-06 | $2,34 | -3,70 % | $2,33 | $2,54 | $2,21 | 8,10K |
| 2026-08-05 | $2,43 | +11,98 % | $2,12 | $2,45 | $2,04 | 22,60K |
| 2026-08-04 | $2,17 | +1,88 % | $2,12 | $2,17 | $2,00 | 8,50K |
| 2026-08-03 | $2,13 | +3,40 % | $2,18 | $2,18 | $2,13 | 9,20K |
| 2026-07-31 | $2,06 | +0,98 % | $2,12 | $2,18 | $2,04 | 10,10K |
| 2026-07-30 | $2,04 | +0,49 % | $2,10 | $2,18 | $2,03 | 4,80K |
| 2026-07-29 | $2,03 | -7,31 % | $2,16 | $2,21 | $2,02 | 15,00K |
| 2026-07-28 | $2,19 | +2,58 % | $2,25 | $2,28 | $2,07 | 7,10K |
| 2026-07-27 | $2,13 | -1,16 % | $2,18 | $2,36 | $2,11 | 12,80K |
| 2026-07-24 | $2,16 | -5,18 % | $2,29 | $2,33 | $2,16 | 5,20K |
| 2026-07-23 | $2,28 | -1,81 % | $2,38 | $2,38 | $2,27 | 9,60K |
| 2026-07-22 | $2,32 | -4,13 % | $2,29 | $2,51 | $2,26 | 16,50K |
| 2026-07-21 | $2,42 | +1,26 % | $2,39 | $2,42 | $2,25 | 12,20K |
| 2026-07-20 | $2,39 | -5,16 % | $2,57 | $2,63 | $2,30 | 25,00K |
| 2026-07-17 | $2,52 | +0,80 % | $2,53 | $2,80 | $2,36 | 27,60K |
| 2026-07-16 | $2,50 | -3,29 % | $2,73 | $2,98 | $2,50 | 73,70K |
| 2026-07-15 | $2,59 | +5,08 % | $2,42 | $2,63 | $2,42 | 9,30K |
| 2026-07-14 | $2,46 | -3,15 % | $2,47 | $2,57 | $2,38 | 10,10K |
| 2026-07-13 | $2,54 | -7,30 % | $2,64 | $2,64 | $2,43 | 11,10K |
| 2026-07-10 | $2,74 | +4,18 % | $2,80 | $2,80 | $2,67 | 7,70K |
| 2026-07-09 | $2,63 | +1,15 % | $2,50 | $2,78 | $2,48 | 13,50K |
| 2026-07-08 | $2,60 | -5,45 % | $2,75 | $2,75 | $2,53 | 10,30K |
| 2026-07-07 | $2,75 | -1,26 % | $2,72 | $2,78 | $2,66 | 9,10K |
| 2026-07-06 | $2,79 | +5,49 % | $2,72 | $2,90 | $2,72 | 11,10K |
| 2026-07-02 | $2,64 | -7,69 % | $2,83 | $2,83 | $2,53 | 51,20K |
| 2026-07-01 | $2,86 | -5,61 % | $2,74 | $3,00 | $2,74 | 57,40K |
| 2026-06-30 | $3,03 | -0,66 % | $2,63 | $3,44 | $2,43 | 1,02M |
| 2026-06-29 | $3,05 | +1,33 % | $3,15 | $3,33 | $3,02 | 23,70K |
| 2026-06-26 | $3,01 | -1,95 % | $3,07 | $3,07 | $3,00 | 6,70K |
| 2026-06-25 | $3,07 | -6,40 % | $3,43 | $3,44 | $3,01 | 16,20K |
| 2026-06-24 | $3,28 | -3,53 % | $3,35 | $3,44 | $3,14 | 8,10K |
| 2026-06-23 | $3,40 | -5,16 % | $3,58 | $3,66 | $3,34 | 23,60K |
| 2026-06-22 | $3,59 | +3,91 % | $3,46 | $3,65 | $3,46 | 19,10K |
| 2026-06-18 | $3,45 | +3,29 % | $3,26 | $3,70 | $3,23 | 51,80K |
| 2026-06-17 | $3,34 | +11,33 % | $2,96 | $3,40 | $2,86 | 23,80K |
| 2026-06-16 | $3,00 | -2,60 % | $3,01 | $3,22 | $2,96 | 10,40K |
| 2026-06-15 | $3,08 | +4,76 % | $3,08 | $3,29 | $2,96 | 13,30K |
| 2026-06-12 | $2,94 | -16,00 % | $3,33 | $3,38 | $2,90 | 31,60K |
| 2026-06-11 | $3,50 | +1,45 % | $3,38 | $3,50 | $3,29 | 16,00K |
| 2026-06-10 | $3,45 | -0,86 % | $3,46 | $3,62 | $3,31 | 17,10K |
| 2026-06-09 | $3,48 | -1,97 % | $3,55 | $3,74 | $3,32 | 29,40K |
| 2026-06-08 | $3,55 | +1,43 % | $3,50 | $3,70 | $3,30 | 36,90K |
| 2026-06-05 | $3,50 | -4,11 % | $3,69 | $3,69 | $3,38 | 42,20K |
| 2026-06-04 | $3,65 | +0,27 % | $3,48 | $3,86 | $3,36 | 108,00K |
| 2026-06-03 | $3,64 | +15,19 % | $3,01 | $4,95 | $3,01 | 610,70K |
| 2026-06-02 | $3,16 | -11,24 % | $3,14 | $3,20 | $2,86 | 108,80K |
| 2026-06-01 | $3,56 | +10,56 % | $3,34 | $3,86 | $3,23 | 1,53M |
| 2026-05-29 | $3,22 | +21,51 % | $2,88 | $5,36 | $2,80 | 3,80M |
| 2026-05-28 | $2,65 | -1,67 % | $2,61 | $2,95 | $2,59 | 25,30K |
| 2026-05-27 | $2,69 | +0,56 % | $2,60 | $2,72 | $2,55 | 7,60K |
| 2026-05-26 | $2,68 | -8,84 % | $2,82 | $2,83 | $2,62 | 12,40K |