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 | $3,14 | +2,45 % | $3,04 | $3,20 | $2,96 | 24,53M |
| 2026-09-30 | $3,07 | -1,45 % | $3,22 | $3,22 | $3,06 | 24,04M |
| 2026-09-29 | $3,11 | +1,30 % | $3,17 | $3,26 | $3,07 | 23,35M |
| 2026-09-28 | $3,07 | -3,00 % | $3,14 | $3,17 | $3,01 | 25,83M |
| 2026-09-25 | $3,16 | -2,47 % | $3,32 | $3,33 | $3,16 | 33,53M |
| 2026-09-24 | $3,24 | -9,36 % | $3,50 | $3,51 | $3,17 | 54,30M |
| 2026-09-23 | $3,58 | -11,82 % | $3,99 | $3,99 | $3,56 | 31,30M |
| 2026-09-22 | $4,06 | -0,25 % | $4,14 | $4,35 | $4,05 | 26,84M |
| 2026-09-21 | $4,07 | +2,78 % | $4,07 | $4,16 | $3,98 | 26,06M |
| 2026-09-18 | $3,96 | -0,50 % | $4,02 | $4,19 | $3,81 | 24,87M |
| 2026-09-17 | $3,98 | +1,14 % | $4,03 | $4,13 | $3,93 | 23,69M |
| 2026-09-16 | $3,93 | -3,32 % | $4,15 | $4,16 | $3,82 | 24,76M |
| 2026-09-15 | $4,07 | +6,54 % | $3,90 | $4,18 | $3,84 | 25,47M |
| 2026-09-14 | $3,82 | -3,29 % | $3,77 | $3,97 | $3,75 | 21,17M |
| 2026-09-11 | $3,95 | -1,00 % | $4,05 | $4,13 | $3,91 | 19,63M |
| 2026-09-10 | $3,99 | -3,86 % | $3,96 | $4,13 | $3,91 | 21,96M |
| 2026-09-09 | $4,15 | -3,49 % | $4,18 | $4,28 | $4,05 | 24,07M |
| 2026-09-08 | $4,30 | +10,82 % | $3,99 | $4,59 | $3,97 | 46,73M |
| 2026-09-04 | $3,88 | +10,86 % | $3,52 | $3,91 | $3,43 | 23,98M |
| 2026-09-03 | $3,50 | -3,05 % | $3,57 | $3,71 | $3,46 | 23,38M |
| 2026-09-02 | $3,61 | +18,75 % | $3,41 | $3,68 | $3,21 | 74,69M |
| 2026-09-01 | $3,04 | -5,59 % | $3,13 | $3,16 | $3,01 | 13,63M |
| 2026-08-31 | $3,22 | -1,23 % | $3,21 | $3,28 | $3,18 | 12,84M |
| 2026-08-28 | $3,26 | -4,68 % | $3,37 | $3,42 | $3,24 | 15,91M |
| 2026-08-27 | $3,42 | +2,40 % | $3,48 | $3,55 | $3,39 | 14,41M |
| 2026-08-26 | $3,34 | -5,65 % | $3,49 | $3,59 | $3,31 | 19,85M |
| 2026-08-25 | $3,54 | +2,31 % | $3,56 | $3,63 | $3,44 | 23,06M |
| 2026-08-24 | $3,46 | -9,19 % | $3,69 | $3,69 | $3,38 | 27,58M |
| 2026-08-21 | $3,81 | +10,12 % | $3,54 | $3,82 | $3,48 | 28,60M |
| 2026-08-20 | $3,46 | -7,49 % | $3,67 | $3,67 | $3,28 | 36,26M |
| 2026-08-19 | $3,74 | +1,91 % | $3,66 | $3,76 | $3,50 | 27,18M |
| 2026-08-18 | $3,67 | -6,62 % | $3,75 | $3,87 | $3,64 | 20,86M |
| 2026-08-17 | $3,93 | -2,24 % | $4,00 | $4,05 | $3,87 | 22,21M |
| 2026-08-14 | $4,02 | -3,37 % | $4,12 | $4,22 | $3,96 | 16,94M |
| 2026-08-13 | $4,16 | -1,89 % | $4,22 | $4,33 | $4,05 | 16,57M |
| 2026-08-12 | $4,24 | 0,00 % | $4,44 | $4,45 | $4,14 | 20,04M |
| 2026-08-11 | $4,24 | +4,69 % | $4,11 | $4,32 | $4,09 | 25,19M |
| 2026-08-10 | $4,05 | -2,41 % | $4,14 | $4,18 | $3,99 | 16,02M |
| 2026-08-07 | $4,15 | +5,33 % | $4,05 | $4,19 | $3,86 | 19,09M |
| 2026-08-06 | $3,94 | +3,14 % | $3,71 | $4,23 | $3,61 | 23,57M |
| 2026-08-05 | $3,82 | -12,18 % | $3,58 | $3,97 | $3,52 | 49,12M |
| 2026-08-04 | $4,35 | +16,00 % | $3,92 | $4,42 | $3,88 | 48,71M |
| 2026-08-03 | $3,75 | +10,95 % | $3,35 | $3,80 | $3,22 | 42,97M |
| 2026-07-31 | $3,38 | -6,37 % | $3,66 | $3,69 | $3,28 | 25,06M |
| 2026-07-30 | $3,61 | +14,97 % | $3,30 | $3,62 | $3,24 | 25,37M |
| 2026-07-29 | $3,14 | -6,82 % | $3,36 | $3,37 | $3,11 | 36,28M |
| 2026-07-28 | $3,37 | -6,65 % | $3,43 | $3,48 | $3,21 | 31,35M |
| 2026-07-27 | $3,61 | +4,03 % | $3,48 | $3,64 | $3,36 | 21,66M |
| 2026-07-24 | $3,47 | -6,72 % | $3,70 | $3,74 | $3,47 | 33,29M |
| 2026-07-23 | $3,72 | -6,53 % | $3,89 | $3,95 | $3,65 | 26,34M |
| 2026-07-22 | $3,98 | -6,13 % | $4,20 | $4,33 | $3,97 | 15,61M |
| 2026-07-21 | $4,24 | +4,43 % | $4,12 | $4,27 | $4,07 | 18,05M |
| 2026-07-20 | $4,06 | -1,69 % | $4,10 | $4,17 | $3,94 | 19,45M |
| 2026-07-17 | $4,13 | +4,29 % | $3,82 | $4,34 | $3,73 | 28,23M |
| 2026-07-16 | $3,96 | -9,38 % | $4,54 | $4,63 | $3,90 | 41,50M |
| 2026-07-15 | $4,37 | +1,86 % | $4,61 | $4,71 | $4,27 | 34,74M |
| 2026-07-14 | $4,29 | -1,38 % | $4,41 | $4,55 | $4,26 | 18,54M |
| 2026-07-13 | $4,35 | -1,14 % | $4,26 | $4,41 | $4,05 | 30,34M |
| 2026-07-10 | $4,40 | -3,93 % | $4,61 | $4,66 | $4,32 | 22,08M |
| 2026-07-09 | $4,58 | +1,66 % | $4,57 | $4,77 | $4,40 | 25,02M |
| 2026-07-08 | $4,51 | -4,96 % | $4,66 | $4,88 | $4,41 | 21,02M |
| 2026-07-07 | $4,74 | -6,32 % | $5,20 | $5,27 | $4,39 | 55,78M |
| 2026-07-06 | $5,06 | -3,25 % | $5,25 | $5,55 | $5,03 | 28,15M |
| 2026-07-02 | $5,23 | -5,77 % | $5,53 | $5,82 | $5,14 | 20,84M |
| 2026-07-01 | $5,55 | -5,61 % | $5,76 | $5,90 | $5,53 | 16,66M |
| 2026-06-30 | $5,88 | -3,45 % | $5,99 | $6,22 | $5,63 | 33,97M |
| 2026-06-29 | $6,09 | +2,70 % | $6,02 | $6,23 | $5,75 | 16,87M |
| 2026-06-26 | $5,93 | -2,63 % | $5,91 | $6,11 | $5,73 | 21,69M |
| 2026-06-25 | $6,09 | +0,50 % | $6,15 | $6,19 | $5,80 | 15,90M |
| 2026-06-24 | $6,06 | -6,63 % | $6,51 | $6,52 | $5,90 | 17,59M |
| 2026-06-23 | $6,49 | -11,58 % | $6,88 | $7,24 | $6,39 | 21,23M |
| 2026-06-22 | $7,34 | -4,05 % | $7,67 | $7,80 | $7,28 | 15,42M |
| 2026-06-18 | $7,65 | +0,66 % | $8,04 | $8,23 | $7,20 | 33,86M |
| 2026-06-17 | $7,60 | +11,60 % | $7,05 | $8,10 | $6,99 | 47,61M |
| 2026-06-16 | $6,81 | +6,74 % | $7,11 | $7,27 | $6,58 | 39,22M |
| 2026-06-15 | $6,38 | +5,28 % | $6,42 | $6,61 | $6,26 | 13,54M |
| 2026-06-12 | $6,06 | -2,26 % | $6,30 | $6,54 | $6,04 | 14,24M |
| 2026-06-11 | $6,20 | +2,14 % | $6,08 | $6,31 | $5,90 | 21,14M |
| 2026-06-10 | $6,07 | -3,04 % | $6,16 | $6,37 | $5,93 | 17,71M |
| 2026-06-09 | $6,26 | -6,43 % | $6,76 | $7,01 | $5,88 | 28,61M |
| 2026-06-08 | $6,69 | -5,51 % | $7,32 | $7,35 | $6,60 | 20,14M |
| 2026-06-05 | $7,08 | -12,38 % | $7,82 | $7,82 | $6,74 | 21,85M |
| 2026-06-04 | $8,08 | -1,46 % | $8,14 | $8,18 | $7,74 | 16,35M |
| 2026-06-03 | $8,20 | -12,95 % | $9,12 | $9,13 | $8,14 | 21,10M |
| 2026-06-02 | $9,42 | +5,02 % | $8,86 | $9,69 | $8,75 | 26,49M |
| 2026-06-01 | $8,97 | +6,41 % | $8,19 | $9,05 | $8,17 | 22,86M |
| 2026-05-29 | $8,43 | -6,23 % | $8,90 | $8,95 | $8,27 | 15,97M |
| 2026-05-28 | $8,99 | +4,41 % | $9,14 | $9,32 | $8,67 | 25,10M |
| 2026-05-27 | $8,61 | -1,37 % | $8,77 | $8,99 | $8,32 | 19,74M |
| 2026-05-26 | $8,73 | +8,31 % | $8,39 | $9,08 | $8,17 | 31,65M |