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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,35 | 0,00 % | $6,35 | $6,35 | $6,35 | 0 |
| 2026-10-01 | $6,35 | -2,16 % | $6,35 | $6,38 | $5,57 | 6,70K |
| 2026-09-30 | $6,49 | -6,08 % | $6,77 | $6,77 | $6,49 | 1,80K |
| 2026-09-29 | $6,91 | +3,13 % | $6,95 | $6,99 | $6,64 | 5,50K |
| 2026-09-28 | $6,70 | -5,96 % | $6,92 | $7,06 | $6,41 | 8,90K |
| 2026-09-25 | $7,13 | +3,34 % | $6,81 | $7,50 | $6,29 | 18,70K |
| 2026-09-24 | $6,89 | -3,23 % | $7,03 | $7,20 | $6,86 | 8,40K |
| 2026-09-23 | $7,13 | -1,59 % | $7,26 | $7,61 | $7,01 | 18,90K |
| 2026-09-22 | $7,24 | +2,77 % | $7,05 | $7,26 | $6,84 | 9,40K |
| 2026-09-21 | $7,05 | +0,79 % | $7,01 | $7,20 | $6,99 | 2,30K |
| 2026-09-18 | $6,99 | -2,65 % | $7,17 | $7,64 | $6,99 | 11,80K |
| 2026-09-17 | $7,18 | +2,43 % | $7,20 | $7,41 | $7,18 | 11,50K |
| 2026-09-16 | $7,01 | -2,91 % | $7,51 | $7,51 | $6,99 | 11,50K |
| 2026-09-15 | $7,22 | -2,42 % | $7,68 | $7,68 | $7,22 | 13,90K |
| 2026-09-14 | $7,40 | +3,27 % | $7,50 | $8,41 | $7,24 | 37,80K |
| 2026-09-11 | $7,16 | -0,24 % | $7,41 | $8,98 | $7,07 | 65,80K |
| 2026-09-10 | $7,18 | +0,45 % | $7,04 | $7,37 | $7,00 | 15,00K |
| 2026-09-09 | $7,15 | -0,86 % | $7,15 | $7,15 | $7,15 | 1,10K |
| 2026-09-08 | $7,21 | -1,21 % | $7,17 | $7,21 | $7,17 | 1,00K |
| 2026-09-04 | $7,30 | -0,27 % | $7,30 | $7,30 | $7,30 | 1,10K |
| 2026-09-03 | $7,32 | 0,00 % | $7,32 | $7,32 | $7,32 | 0 |
| 2026-09-02 | $7,32 | +2,45 % | $7,35 | $7,47 | $7,10 | 5,20K |
| 2026-09-01 | $7,14 | -4,09 % | $7,26 | $7,31 | $7,14 | 3,30K |
| 2026-08-31 | $7,45 | +4,78 % | $7,31 | $7,60 | $7,22 | 5,40K |
| 2026-08-28 | $7,11 | +0,28 % | $7,03 | $7,11 | $7,03 | 1,40K |
| 2026-08-27 | $7,09 | +1,29 % | $7,09 | $7,09 | $7,09 | 1,30K |
| 2026-08-26 | $7,00 | -6,67 % | $7,30 | $7,44 | $6,99 | 3,30K |
| 2026-08-25 | $7,50 | +2,60 % | $7,45 | $7,50 | $7,25 | 5,20K |
| 2026-08-24 | $7,31 | +0,27 % | $7,30 | $7,76 | $7,30 | 3,80K |
| 2026-08-21 | $7,29 | -2,67 % | $7,28 | $7,37 | $7,07 | 4,00K |
| 2026-08-20 | $7,49 | -0,40 % | $7,39 | $7,50 | $6,95 | 10,80K |
| 2026-08-19 | $7,52 | +9,14 % | $7,00 | $7,89 | $7,00 | 4,70K |
| 2026-08-18 | $6,89 | -20,44 % | $8,18 | $8,18 | $6,46 | 31,70K |
| 2026-08-17 | $8,66 | +4,30 % | $8,44 | $8,83 | $8,44 | 17,50K |
| 2026-08-14 | $8,30 | +2,51 % | $8,17 | $8,57 | $8,17 | 14,40K |
| 2026-08-13 | $8,10 | -3,34 % | $8,11 | $8,11 | $8,10 | 1,80K |
| 2026-08-12 | $8,38 | +2,95 % | $8,01 | $8,86 | $8,01 | 15,00K |
| 2026-08-11 | $8,14 | +0,74 % | $7,78 | $8,14 | $7,68 | 11,30K |
| 2026-08-10 | $8,08 | -0,62 % | $8,15 | $8,36 | $8,05 | 6,50K |
| 2026-08-07 | $8,13 | -2,52 % | $8,67 | $8,67 | $8,12 | 3,60K |
| 2026-08-06 | $8,34 | -0,83 % | $8,27 | $8,48 | $8,17 | 4,20K |
| 2026-08-05 | $8,41 | -4,21 % | $8,60 | $8,60 | $7,89 | 10,70K |
| 2026-08-04 | $8,78 | +1,39 % | $8,70 | $9,45 | $8,46 | 40,00K |
| 2026-08-03 | $8,66 | +6,26 % | $8,00 | $8,84 | $8,00 | 9,50K |
| 2026-07-31 | $8,15 | -6,75 % | $8,50 | $8,70 | $8,02 | 24,60K |
| 2026-07-30 | $8,74 | +3,07 % | $8,57 | $8,74 | $8,51 | 13,60K |
| 2026-07-29 | $8,48 | +2,54 % | $8,45 | $8,67 | $8,25 | 11,40K |
| 2026-07-28 | $8,27 | +7,81 % | $7,53 | $8,40 | $7,53 | 27,40K |
| 2026-07-27 | $7,67 | +5,66 % | $7,30 | $7,67 | $7,30 | 3,00K |
| 2026-07-24 | $7,26 | -3,97 % | $7,38 | $7,57 | $7,26 | 4,80K |
| 2026-07-23 | $7,56 | +10,04 % | $6,68 | $7,56 | $6,65 | 11,80K |
| 2026-07-22 | $6,87 | -1,86 % | $7,06 | $7,30 | $6,80 | 16,40K |
| 2026-07-21 | $7,00 | -6,67 % | $7,52 | $7,52 | $7,00 | 6,60K |
| 2026-07-20 | $7,50 | +1,35 % | $7,29 | $7,58 | $7,29 | 4,00K |
| 2026-07-17 | $7,40 | -0,40 % | $7,39 | $7,40 | $7,36 | 2,50K |
| 2026-07-16 | $7,43 | +0,61 % | $7,43 | $7,49 | $7,26 | 11,30K |
| 2026-07-15 | $7,39 | +1,03 % | $7,50 | $7,54 | $7,24 | 10,80K |
| 2026-07-14 | $7,31 | +9,60 % | $6,79 | $7,92 | $6,79 | 46,50K |
| 2026-07-13 | $6,67 | -4,85 % | $7,42 | $7,42 | $6,59 | 9,30K |
| 2026-07-10 | $7,01 | +5,57 % | $6,50 | $7,10 | $6,46 | 8,80K |
| 2026-07-09 | $6,64 | -7,91 % | $7,02 | $7,22 | $6,41 | 89,30K |
| 2026-07-08 | $7,21 | +4,49 % | $6,80 | $7,46 | $6,53 | 28,60K |
| 2026-07-07 | $6,90 | -0,29 % | $6,86 | $7,10 | $6,63 | 24,80K |
| 2026-07-06 | $6,92 | -0,72 % | $7,26 | $7,26 | $6,50 | 66,30K |
| 2026-07-02 | $6,97 | -3,19 % | $7,01 | $8,10 | $6,52 | 99,50K |
| 2026-07-01 | $7,20 | +0,42 % | $7,25 | $7,51 | $7,20 | 20,00K |
| 2026-06-30 | $7,17 | +9,30 % | $6,58 | $7,51 | $6,58 | 33,70K |
| 2026-06-29 | $6,56 | -0,15 % | $6,50 | $6,75 | $6,30 | 10,20K |
| 2026-06-26 | $6,57 | +7,00 % | $6,12 | $6,66 | $6,05 | 210,40K |
| 2026-06-25 | $6,14 | +0,66 % | $6,04 | $6,26 | $5,87 | 41,80K |
| 2026-06-24 | $6,10 | +1,16 % | $5,78 | $6,74 | $5,78 | 40,90K |
| 2026-06-23 | $6,03 | +4,15 % | $5,70 | $6,26 | $5,68 | 111,90K |
| 2026-06-22 | $5,79 | -0,60 % | $5,80 | $6,00 | $5,68 | 28,20K |
| 2026-06-18 | $5,82 | +5,53 % | $5,60 | $6,13 | $5,49 | 65,00K |
| 2026-06-17 | $5,52 | -8,61 % | $6,05 | $6,05 | $5,36 | 138,20K |
| 2026-06-16 | $6,04 | -0,17 % | $6,19 | $6,41 | $5,78 | 31,50K |
| 2026-06-15 | $6,05 | -2,42 % | $6,08 | $7,15 | $6,05 | 17,30K |
| 2026-06-12 | $6,20 | +1,97 % | $6,31 | $6,42 | $5,91 | 25,50K |
| 2026-06-11 | $6,08 | -1,62 % | $6,38 | $6,50 | $6,01 | 15,00K |
| 2026-06-10 | $6,18 | -0,48 % | $6,30 | $6,97 | $6,09 | 27,50K |
| 2026-06-09 | $6,21 | -6,62 % | $6,62 | $6,95 | $5,87 | 34,40K |
| 2026-06-08 | $6,65 | -5,00 % | $7,28 | $7,28 | $6,59 | 23,20K |
| 2026-06-05 | $7,00 | -0,99 % | $7,13 | $7,16 | $7,00 | 51,10K |
| 2026-06-04 | $7,07 | -0,28 % | $7,82 | $7,93 | $6,95 | 14,80K |
| 2026-06-03 | $7,09 | -2,34 % | $7,27 | $7,34 | $7,08 | 41,40K |
| 2026-06-02 | $7,26 | -2,68 % | $7,64 | $8,10 | $7,11 | 12,00K |
| 2026-06-01 | $7,46 | -0,67 % | $7,35 | $7,73 | $7,35 | 7,50K |
| 2026-05-29 | $7,51 | +5,63 % | $7,11 | $8,15 | $7,11 | 22,00K |
| 2026-05-28 | $7,11 | -2,47 % | $7,54 | $7,70 | $6,92 | 22,40K |
| 2026-05-27 | $7,29 | +1,39 % | $7,24 | $7,63 | $7,12 | 29,50K |