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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,11 | -4,65 % | $5,29 | $5,50 | $4,76 | 31,14K |
| 2026-10-01 | $5,36 | +5,72 % | $5,05 | $5,48 | $4,90 | 51,10K |
| 2026-09-30 | $5,07 | +1,40 % | $4,27 | $5,33 | $4,27 | 101,30K |
| 2026-09-29 | $5,00 | +17,65 % | $4,00 | $5,00 | $3,31 | 2,27M |
| 2026-09-28 | $4,25 | +51,79 % | $3,00 | $6,23 | $2,99 | 4,79M |
| 2026-09-25 | $2,80 | +4,87 % | $2,70 | $2,80 | $2,68 | 2,10K |
| 2026-09-24 | $2,67 | -1,48 % | $2,75 | $2,92 | $2,65 | 14,10K |
| 2026-09-23 | $2,71 | -4,91 % | $2,72 | $2,72 | $2,71 | 800 |
| 2026-09-22 | $2,85 | 0,00 % | $2,80 | $2,85 | $2,72 | 1,70K |
| 2026-09-21 | $2,85 | +10,47 % | $2,74 | $2,95 | $2,61 | 26,50K |
| 2026-09-18 | $2,58 | -3,01 % | $2,65 | $2,71 | $2,55 | 5,60K |
| 2026-09-17 | $2,66 | +0,76 % | $2,63 | $2,73 | $2,63 | 2,70K |
| 2026-09-16 | $2,64 | -3,30 % | $2,65 | $2,67 | $2,64 | 2,40K |
| 2026-09-15 | $2,73 | -0,36 % | $2,68 | $2,73 | $2,63 | 4,90K |
| 2026-09-14 | $2,74 | -4,20 % | $2,80 | $2,94 | $2,74 | 6,00K |
| 2026-09-11 | $2,86 | +4,00 % | $2,71 | $2,94 | $2,64 | 6,20K |
| 2026-09-10 | $2,75 | -0,72 % | $2,74 | $2,75 | $2,65 | 3,30K |
| 2026-09-09 | $2,77 | -0,72 % | $2,78 | $2,79 | $2,63 | 2,40K |
| 2026-09-08 | $2,79 | +2,01 % | $2,64 | $2,82 | $2,63 | 1,70K |
| 2026-09-04 | $2,73 | -3,01 % | $2,68 | $2,84 | $2,68 | 11,50K |
| 2026-09-03 | $2,82 | +2,17 % | $2,93 | $3,15 | $2,76 | 2,80K |
| 2026-09-02 | $2,76 | -4,33 % | $2,85 | $2,88 | $2,76 | 27,70K |
| 2026-09-01 | $2,88 | +2,67 % | $2,71 | $2,88 | $2,71 | 11,10K |
| 2026-08-31 | $2,81 | -1,06 % | $2,86 | $2,98 | $2,71 | 8,60K |
| 2026-08-28 | $2,84 | +0,35 % | $2,90 | $3,10 | $2,83 | 18,70K |
| 2026-08-27 | $2,83 | -6,91 % | $3,05 | $3,05 | $2,83 | 3,60K |
| 2026-08-26 | $3,04 | -1,30 % | $3,08 | $3,32 | $2,88 | 14,70K |
| 2026-08-25 | $3,08 | -6,10 % | $3,26 | $3,26 | $3,06 | 7,70K |
| 2026-08-24 | $3,28 | +7,54 % | $2,60 | $3,28 | $2,60 | 25,50K |
| 2026-08-21 | $3,05 | +1,33 % | $3,07 | $3,14 | $2,91 | 12,10K |
| 2026-08-20 | $3,01 | -2,59 % | $3,11 | $3,16 | $2,84 | 15,10K |
| 2026-08-19 | $3,09 | +4,04 % | $3,08 | $3,12 | $2,84 | 7,50K |
| 2026-08-18 | $2,97 | +0,34 % | $3,05 | $3,20 | $2,97 | 15,10K |
| 2026-08-17 | $2,96 | -8,92 % | $3,28 | $3,38 | $2,62 | 24,40K |
| 2026-08-14 | $3,25 | +4,84 % | $3,09 | $3,38 | $3,05 | 20,60K |
| 2026-08-13 | $3,10 | -3,43 % | $3,26 | $3,26 | $2,80 | 62,00K |
| 2026-08-12 | $3,21 | -4,46 % | $3,32 | $3,38 | $3,21 | 11,50K |
| 2026-08-11 | $3,36 | -5,35 % | $3,55 | $3,71 | $3,35 | 26,20K |
| 2026-08-10 | $3,55 | -0,56 % | $3,36 | $3,80 | $3,36 | 21,20K |
| 2026-08-07 | $3,57 | +3,48 % | $3,46 | $3,64 | $3,35 | 48,30K |
| 2026-08-06 | $3,45 | +0,58 % | $3,41 | $3,68 | $3,35 | 35,70K |
| 2026-08-05 | $3,43 | -7,80 % | $3,76 | $3,86 | $3,41 | 70,80K |
| 2026-08-04 | $3,72 | +5,68 % | $3,52 | $3,86 | $3,52 | 58,60K |
| 2026-08-03 | $3,52 | -3,56 % | $3,69 | $3,77 | $3,46 | 97,10K |
| 2026-07-31 | $3,65 | +1,39 % | $3,61 | $3,90 | $3,37 | 140,10K |
| 2026-07-30 | $3,60 | -8,16 % | $3,22 | $4,11 | $3,20 | 506,60K |
| 2026-07-29 | $3,92 | +2,89 % | $4,50 | $4,64 | $3,33 | 4,31M |
| 2026-07-28 | $3,81 | +85,85 % | $2,04 | $7,26 | $2,04 | 21,12M |
| 2026-07-27 | $2,05 | -59,80 % | $5,20 | $5,59 | $2,05 | 535,20K |
| 2026-07-24 | $5,10 | -20,31 % | $6,55 | $6,83 | $4,96 | 175,60K |
| 2026-07-23 | $6,40 | -9,73 % | $6,96 | $9,09 | $6,15 | 161,50K |
| 2026-07-22 | $7,09 | -0,98 % | $7,03 | $7,15 | $6,80 | 15,10K |
| 2026-07-21 | $7,16 | -4,41 % | $7,43 | $7,68 | $6,90 | 122,20K |
| 2026-07-20 | $7,49 | 0,00 % | $7,22 | $7,49 | $7,03 | 16,20K |
| 2026-07-17 | $7,49 | +4,03 % | $7,20 | $7,70 | $7,10 | 81,00K |
| 2026-07-16 | $7,20 | -0,28 % | $7,26 | $7,36 | $7,00 | 19,10K |
| 2026-07-15 | $7,22 | +0,14 % | $7,21 | $7,28 | $7,21 | 6,10K |
| 2026-07-14 | $7,21 | +0,14 % | $7,35 | $7,47 | $7,10 | 41,60K |
| 2026-07-13 | $7,20 | -3,36 % | $7,20 | $7,30 | $7,00 | 46,20K |
| 2026-07-10 | $7,45 | +5,67 % | $7,22 | $7,50 | $7,00 | 17,40K |
| 2026-07-09 | $7,05 | -2,22 % | $7,37 | $7,57 | $6,85 | 18,00K |
| 2026-07-08 | $7,21 | +1,41 % | $7,30 | $7,32 | $7,20 | 8,40K |
| 2026-07-07 | $7,11 | +2,16 % | $6,94 | $7,50 | $6,94 | 35,60K |
| 2026-07-06 | $6,96 | +4,66 % | $7,19 | $7,19 | $6,66 | 26,90K |
| 2026-07-02 | $6,65 | -1,63 % | $7,00 | $7,06 | $6,65 | 36,90K |
| 2026-07-01 | $6,76 | -3,43 % | $7,30 | $7,30 | $6,76 | 100,20K |
| 2026-06-30 | $7,00 | -0,64 % | $6,95 | $7,23 | $6,82 | 45,40K |
| 2026-06-29 | $7,05 | -9,91 % | $7,89 | $7,89 | $6,99 | 55,90K |
| 2026-06-26 | $7,82 | +5,68 % | $7,20 | $7,82 | $7,13 | 14,00K |
| 2026-06-25 | $7,40 | -2,63 % | $7,18 | $7,59 | $6,70 | 73,80K |
| 2026-06-24 | $7,60 | +11,76 % | $7,10 | $7,60 | $7,05 | 38,60K |
| 2026-06-23 | $6,80 | -7,98 % | $7,63 | $7,63 | $6,80 | 42,80K |
| 2026-06-22 | $7,39 | -1,07 % | $7,24 | $7,70 | $7,22 | 37,10K |
| 2026-06-18 | $7,47 | +3,46 % | $7,13 | $8,21 | $7,02 | 37,00K |
| 2026-06-17 | $7,22 | +8,98 % | $6,74 | $7,55 | $6,74 | 32,10K |
| 2026-06-16 | $6,63 | -1,41 % | $7,08 | $7,22 | $6,13 | 42,80K |
| 2026-06-15 | $6,72 | +3,23 % | $6,60 | $7,00 | $6,13 | 17,70K |
| 2026-06-12 | $6,51 | -5,92 % | $6,50 | $7,50 | $6,50 | 48,60K |
| 2026-06-11 | $6,92 | +1,76 % | $6,47 | $7,57 | $6,15 | 45,60K |
| 2026-06-10 | $6,80 | +3,34 % | $7,07 | $7,15 | $6,66 | 11,80K |
| 2026-06-09 | $6,58 | +0,92 % | $6,29 | $6,66 | $5,70 | 32,20K |
| 2026-06-08 | $6,52 | +16,43 % | $6,16 | $7,09 | $5,05 | 123,50K |
| 2026-06-05 | $5,60 | -48,39 % | $10,20 | $10,84 | $4,74 | 760,60K |
| 2026-06-04 | $10,85 | +14,21 % | $9,00 | $13,07 | $5,00 | 535,00K |
| 2026-06-03 | $9,50 | -9,61 % | $10,00 | $10,71 | $8,78 | 79,60K |
| 2026-06-02 | $10,51 | +0,57 % | $10,33 | $11,00 | $8,00 | 144,50K |
| 2026-06-01 | $10,45 | +37,59 % | $7,59 | $10,88 | $7,59 | 88,00K |
| 2026-05-29 | $7,59 | -14,37 % | $9,10 | $9,10 | $7,59 | 14,30K |
| 2026-05-28 | $8,87 | -7,89 % | $9,72 | $9,72 | $8,87 | 15,20K |
| 2026-05-27 | $9,63 | -5,31 % | $9,76 | $10,00 | $8,80 | 16,50K |