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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,16 | -15,29 % | $2,58 | $2,63 | $2,15 | 1,38M |
| 2026-09-30 | $2,55 | -12,37 % | $2,91 | $2,91 | $2,45 | 2,10M |
| 2026-09-29 | $2,91 | -9,06 % | $3,20 | $3,25 | $2,85 | 1,39M |
| 2026-09-28 | $3,20 | 0,00 % | $3,12 | $3,23 | $3,06 | 994,00K |
| 2026-09-25 | $3,20 | -0,31 % | $3,17 | $3,21 | $2,97 | 1,23M |
| 2026-09-24 | $3,21 | -3,75 % | $3,28 | $3,33 | $3,10 | 882,60K |
| 2026-09-23 | $3,34 | -10,35 % | $3,65 | $3,65 | $3,33 | 881,80K |
| 2026-09-22 | $3,72 | +8,45 % | $3,52 | $3,75 | $3,52 | 1,14M |
| 2026-09-21 | $3,43 | -14,68 % | $4,11 | $4,47 | $3,25 | 2,76M |
| 2026-09-18 | $4,02 | 0,00 % | $3,97 | $4,66 | $3,42 | 5,59M |
| 2026-09-17 | $4,02 | +5,79 % | $3,86 | $4,25 | $3,84 | 1,17M |
| 2026-09-16 | $3,80 | +14,80 % | $3,28 | $4,03 | $3,23 | 1,48M |
| 2026-09-15 | $3,31 | -0,60 % | $3,32 | $3,50 | $3,16 | 611,20K |
| 2026-09-14 | $3,33 | +8,12 % | $3,04 | $3,63 | $2,99 | 1,22M |
| 2026-09-11 | $3,08 | 0,00 % | $3,10 | $3,20 | $3,04 | 648,10K |
| 2026-09-10 | $3,08 | -3,75 % | $3,15 | $3,32 | $2,95 | 1,94M |
| 2026-09-09 | $3,20 | +0,47 % | $3,17 | $3,33 | $3,17 | 535,10K |
| 2026-09-08 | $3,18 | +5,46 % | $3,03 | $3,30 | $3,02 | 1,04M |
| 2026-09-04 | $3,02 | -8,21 % | $3,35 | $3,56 | $2,97 | 2,95M |
| 2026-09-03 | $3,29 | -3,80 % | $3,38 | $3,45 | $3,20 | 342,50K |
| 2026-09-02 | $3,42 | -2,84 % | $3,50 | $3,70 | $3,33 | 530,10K |
| 2026-09-01 | $3,52 | -8,93 % | $3,68 | $3,69 | $3,36 | 671,20K |
| 2026-08-31 | $3,87 | +18,20 % | $3,25 | $3,98 | $3,03 | 1,36M |
| 2026-08-28 | $3,27 | +3,15 % | $3,23 | $3,34 | $3,08 | 504,40K |
| 2026-08-27 | $3,17 | -5,65 % | $3,65 | $3,67 | $3,03 | 1,39M |
| 2026-08-26 | $3,36 | -14,72 % | $3,88 | $4,00 | $3,32 | 1,14M |
| 2026-08-25 | $3,94 | -6,41 % | $4,10 | $4,21 | $3,70 | 1,32M |
| 2026-08-24 | $4,21 | +6,05 % | $4,11 | $4,80 | $3,85 | 2,96M |
| 2026-08-21 | $3,97 | +19,22 % | $3,41 | $4,52 | $3,41 | 2,57M |
| 2026-08-20 | $3,33 | +16,84 % | $2,76 | $3,56 | $2,70 | 1,14M |
| 2026-08-19 | $2,85 | -8,65 % | $3,19 | $3,20 | $2,71 | 580,90K |
| 2026-08-18 | $3,12 | +11,83 % | $2,74 | $3,58 | $2,68 | 1,97M |
| 2026-08-17 | $2,79 | -7,92 % | $3,13 | $3,24 | $2,56 | 1,51M |
| 2026-08-14 | $3,03 | +34,07 % | $2,44 | $3,52 | $2,40 | 3,56M |
| 2026-08-13 | $2,26 | -1,74 % | $2,31 | $2,32 | $2,15 | 205,60K |
| 2026-08-12 | $2,30 | -0,86 % | $2,41 | $2,42 | $2,17 | 225,90K |
| 2026-08-11 | $2,32 | -8,30 % | $2,61 | $2,64 | $2,32 | 215,60K |
| 2026-08-10 | $2,53 | -9,96 % | $2,87 | $2,93 | $2,51 | 250,30K |
| 2026-08-07 | $2,81 | +4,46 % | $2,69 | $3,07 | $2,60 | 223,80K |
| 2026-08-06 | $2,69 | -1,47 % | $2,69 | $2,91 | $2,60 | 191,40K |
| 2026-08-05 | $2,73 | -5,70 % | $2,92 | $3,10 | $2,55 | 291,60K |
| 2026-08-04 | $2,89 | -1,86 % | $3,08 | $3,10 | $2,76 | 464,50K |
| 2026-08-03 | $2,95 | -19,40 % | $3,87 | $3,87 | $2,92 | 507,30K |
| 2026-07-31 | $3,66 | -17,19 % | $4,51 | $4,51 | $3,65 | 182,80K |
| 2026-07-30 | $4,42 | +0,45 % | $4,40 | $4,69 | $4,25 | 98,00K |
| 2026-07-29 | $4,40 | -7,47 % | $4,75 | $4,99 | $4,37 | 192,80K |
| 2026-07-28 | $4,76 | -5,28 % | $5,02 | $5,02 | $4,72 | 23,80K |
| 2026-07-27 | $5,02 | -0,99 % | $5,08 | $5,30 | $4,95 | 57,90K |
| 2026-07-24 | $5,07 | -3,06 % | $5,30 | $5,36 | $5,02 | 57,60K |
| 2026-07-23 | $5,23 | -4,91 % | $5,78 | $5,78 | $5,05 | 56,60K |
| 2026-07-22 | $5,50 | +2,80 % | $5,43 | $5,70 | $5,26 | 115,90K |
| 2026-07-21 | $5,35 | +7,21 % | $5,03 | $5,44 | $4,98 | 91,10K |
| 2026-07-20 | $4,99 | 0,00 % | $5,05 | $5,28 | $4,88 | 77,10K |
| 2026-07-17 | $4,99 | -2,35 % | $5,10 | $5,10 | $4,89 | 108,00K |
| 2026-07-16 | $5,11 | -3,95 % | $5,29 | $5,30 | $5,10 | 17,40K |
| 2026-07-15 | $5,32 | -3,27 % | $5,50 | $5,78 | $5,30 | 55,50K |
| 2026-07-14 | $5,50 | +0,18 % | $5,63 | $5,72 | $5,50 | 35,50K |
| 2026-07-13 | $5,49 | -2,49 % | $5,70 | $5,73 | $5,37 | 60,00K |
| 2026-07-10 | $5,63 | +2,18 % | $5,52 | $5,74 | $5,34 | 79,80K |
| 2026-07-09 | $5,51 | +2,23 % | $5,38 | $5,63 | $5,26 | 92,70K |
| 2026-07-08 | $5,39 | -6,59 % | $5,58 | $5,84 | $5,30 | 158,40K |
| 2026-07-07 | $5,77 | -2,70 % | $6,07 | $6,29 | $5,66 | 123,50K |
| 2026-07-06 | $5,93 | -6,32 % | $6,40 | $6,47 | $5,81 | 89,10K |
| 2026-07-02 | $6,33 | +0,96 % | $6,40 | $6,58 | $6,26 | 50,50K |
| 2026-07-01 | $6,27 | -5,14 % | $6,81 | $6,81 | $6,26 | 71,50K |
| 2026-06-30 | $6,61 | -1,34 % | $6,97 | $6,97 | $6,52 | 62,20K |
| 2026-06-29 | $6,70 | -5,10 % | $7,06 | $7,21 | $6,63 | 80,70K |
| 2026-06-26 | $7,06 | +2,77 % | $6,85 | $7,26 | $6,81 | 100,00K |
| 2026-06-25 | $6,87 | -0,29 % | $6,87 | $7,10 | $6,79 | 56,50K |
| 2026-06-24 | $6,89 | -3,23 % | $7,13 | $7,21 | $6,80 | 69,00K |
| 2026-06-23 | $7,12 | +1,86 % | $6,95 | $7,28 | $6,75 | 68,20K |
| 2026-06-22 | $6,99 | -6,05 % | $7,35 | $7,43 | $6,95 | 67,50K |
| 2026-06-18 | $7,44 | +2,06 % | $7,45 | $7,59 | $7,12 | 102,20K |
| 2026-06-17 | $7,29 | +2,10 % | $7,20 | $7,45 | $7,05 | 82,40K |
| 2026-06-16 | $7,14 | +3,03 % | $6,93 | $7,28 | $6,80 | 94,50K |
| 2026-06-15 | $6,93 | +1,76 % | $7,11 | $7,14 | $6,85 | 31,90K |
| 2026-06-12 | $6,81 | -3,13 % | $6,83 | $7,22 | $6,76 | 48,40K |
| 2026-06-11 | $7,03 | +6,84 % | $6,60 | $7,10 | $6,60 | 96,90K |
| 2026-06-10 | $6,58 | -1,64 % | $6,43 | $6,79 | $6,40 | 72,00K |
| 2026-06-09 | $6,69 | +2,29 % | $6,55 | $6,76 | $6,25 | 53,30K |
| 2026-06-08 | $6,54 | -1,51 % | $6,70 | $6,99 | $6,37 | 62,80K |
| 2026-06-05 | $6,64 | -4,46 % | $6,85 | $6,89 | $6,51 | 147,60K |
| 2026-06-04 | $6,95 | -2,73 % | $7,04 | $7,27 | $6,95 | 43,50K |
| 2026-06-03 | $7,14 | -1,99 % | $7,17 | $7,25 | $6,97 | 59,60K |
| 2026-06-02 | $7,29 | +1,25 % | $7,26 | $7,37 | $7,06 | 66,40K |
| 2026-06-01 | $7,20 | +6,67 % | $6,89 | $7,36 | $6,75 | 169,60K |
| 2026-05-29 | $6,75 | -3,98 % | $7,10 | $7,10 | $6,71 | 114,30K |
| 2026-05-28 | $7,03 | +0,57 % | $6,91 | $7,12 | $6,68 | 135,30K |
| 2026-05-27 | $6,99 | -1,83 % | $7,19 | $7,24 | $6,88 | 256,00K |
| 2026-05-26 | $7,12 | -10,89 % | $8,20 | $8,20 | $7,05 | 464,60K |