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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4,65 | -1,27 % | $4,72 | $4,77 | $4,62 | 2,61M |
| 2026-09-29 | $4,71 | +1,29 % | $4,70 | $4,72 | $4,61 | 1,97M |
| 2026-09-28 | $4,65 | -2,92 % | $4,80 | $4,80 | $4,61 | 2,64M |
| 2026-09-25 | $4,79 | -2,24 % | $4,89 | $4,91 | $4,76 | 1,42M |
| 2026-09-24 | $4,90 | +0,41 % | $4,85 | $4,92 | $4,80 | 1,62M |
| 2026-09-23 | $4,88 | -0,61 % | $4,91 | $4,91 | $4,76 | 1,88M |
| 2026-09-22 | $4,91 | -0,41 % | $4,99 | $4,99 | $4,79 | 2,49M |
| 2026-09-21 | $4,93 | -1,60 % | $5,09 | $5,09 | $4,91 | 2,24M |
| 2026-09-18 | $5,01 | -0,60 % | $5,04 | $5,08 | $4,97 | 4,78M |
| 2026-09-17 | $5,04 | -0,10 % | $5,07 | $5,15 | $5,01 | 1,86M |
| 2026-09-16 | $5,05 | -1,27 % | $5,10 | $5,14 | $4,91 | 2,48M |
| 2026-09-15 | $5,11 | -0,97 % | $5,11 | $5,19 | $5,04 | 2,60M |
| 2026-09-14 | $5,16 | +4,24 % | $4,91 | $5,20 | $4,90 | 3,26M |
| 2026-09-11 | $4,95 | -0,40 % | $5,00 | $5,03 | $4,94 | 1,37M |
| 2026-09-10 | $4,97 | +0,81 % | $5,00 | $5,06 | $4,92 | 1,83M |
| 2026-09-09 | $4,93 | -2,76 % | $5,02 | $5,12 | $4,89 | 1,97M |
| 2026-09-08 | $5,07 | +1,40 % | $5,05 | $5,13 | $4,99 | 2,22M |
| 2026-09-04 | $5,00 | +0,60 % | $4,93 | $5,00 | $4,86 | 2,25M |
| 2026-09-03 | $4,97 | -2,55 % | $5,11 | $5,15 | $4,93 | 2,01M |
| 2026-09-02 | $5,10 | +0,79 % | $5,03 | $5,19 | $5,02 | 1,73M |
| 2026-09-01 | $5,06 | -2,88 % | $5,16 | $5,21 | $5,04 | 1,60M |
| 2026-08-31 | $5,21 | -0,57 % | $5,26 | $5,26 | $5,15 | 1,47M |
| 2026-08-28 | $5,24 | -1,50 % | $5,36 | $5,36 | $5,20 | 1,45M |
| 2026-08-27 | $5,32 | +2,31 % | $5,25 | $5,38 | $5,23 | 1,42M |
| 2026-08-26 | $5,20 | -1,52 % | $5,27 | $5,33 | $5,17 | 1,63M |
| 2026-08-25 | $5,28 | +0,57 % | $5,34 | $5,38 | $5,20 | 1,74M |
| 2026-08-24 | $5,25 | -1,69 % | $5,36 | $5,36 | $5,24 | 1,98M |
| 2026-08-21 | $5,34 | -1,11 % | $5,44 | $5,47 | $5,30 | 1,87M |
| 2026-08-20 | $5,40 | -4,26 % | $5,60 | $5,66 | $5,36 | 1,80M |
| 2026-08-19 | $5,64 | +3,68 % | $5,74 | $5,80 | $5,61 | 2,36M |
| 2026-08-18 | $5,44 | -0,55 % | $5,47 | $5,55 | $5,40 | 1,57M |
| 2026-08-17 | $5,47 | -5,69 % | $5,76 | $5,77 | $5,46 | 2,24M |
| 2026-08-14 | $5,80 | +0,69 % | $5,76 | $5,84 | $5,64 | 1,89M |
| 2026-08-13 | $5,76 | +0,70 % | $5,80 | $5,89 | $5,66 | 2,38M |
| 2026-08-12 | $5,72 | -5,14 % | $6,05 | $6,10 | $5,51 | 4,60M |
| 2026-08-11 | $6,03 | +2,90 % | $5,94 | $6,07 | $5,89 | 2,77M |
| 2026-08-10 | $5,86 | -4,40 % | $6,11 | $6,17 | $5,86 | 1,99M |
| 2026-08-07 | $6,13 | +3,11 % | $6,00 | $6,17 | $5,95 | 1,38M |
| 2026-08-06 | $5,95 | -0,67 % | $5,87 | $5,99 | $5,87 | 1,13M |
| 2026-08-05 | $5,99 | -0,25 % | $5,98 | $6,00 | $5,89 | 1,44M |
| 2026-08-04 | $6,00 | +5,63 % | $5,70 | $6,00 | $5,70 | 2,04M |
| 2026-08-03 | $5,68 | +2,71 % | $5,60 | $5,70 | $5,57 | 1,78M |
| 2026-07-31 | $5,53 | +0,91 % | $5,43 | $5,59 | $5,43 | 1,36M |
| 2026-07-30 | $5,48 | -1,26 % | $5,52 | $5,60 | $5,40 | 1,32M |
| 2026-07-29 | $5,55 | -0,89 % | $5,54 | $5,74 | $5,45 | 3,42M |
| 2026-07-28 | $5,60 | +2,75 % | $5,44 | $5,70 | $5,30 | 2,77M |
| 2026-07-27 | $5,45 | +4,01 % | $5,29 | $5,50 | $5,23 | 2,25M |
| 2026-07-24 | $5,24 | -0,57 % | $5,30 | $5,30 | $5,18 | 1,49M |
| 2026-07-23 | $5,27 | -1,68 % | $5,30 | $5,36 | $5,20 | 1,72M |
| 2026-07-22 | $5,36 | -4,80 % | $5,58 | $5,61 | $5,31 | 1,52M |
| 2026-07-21 | $5,63 | +0,72 % | $5,57 | $5,64 | $5,52 | 1,18M |
| 2026-07-20 | $5,59 | -1,24 % | $5,66 | $5,70 | $5,47 | 1,96M |
| 2026-07-17 | $5,66 | -2,08 % | $5,70 | $5,76 | $5,60 | 1,48M |
| 2026-07-16 | $5,78 | -1,70 % | $5,85 | $5,92 | $5,78 | 1,35M |
| 2026-07-15 | $5,88 | -2,16 % | $6,05 | $6,13 | $5,82 | 1,82M |
| 2026-07-14 | $6,01 | +0,50 % | $5,96 | $6,04 | $5,92 | 1,29M |
| 2026-07-13 | $5,98 | +1,01 % | $5,88 | $6,09 | $5,86 | 1,33M |
| 2026-07-10 | $5,92 | -1,82 % | $6,05 | $6,05 | $5,86 | 1,23M |
| 2026-07-09 | $6,03 | -0,33 % | $6,03 | $6,09 | $5,94 | 1,42M |
| 2026-07-08 | $6,05 | -1,47 % | $6,05 | $6,13 | $5,92 | 1,86M |
| 2026-07-07 | $6,14 | -3,76 % | $6,36 | $6,37 | $6,07 | 1,99M |
| 2026-07-06 | $6,38 | +2,24 % | $6,20 | $6,55 | $6,19 | 2,74M |
| 2026-07-02 | $6,24 | -2,04 % | $6,35 | $6,45 | $6,20 | 2,49M |
| 2026-07-01 | $6,37 | +9,83 % | $5,89 | $6,66 | $5,82 | 4,65M |
| 2026-06-30 | $5,80 | +3,39 % | $5,54 | $5,87 | $5,53 | 2,15M |
| 2026-06-29 | $5,61 | +3,13 % | $5,51 | $5,70 | $5,45 | 3,09M |
| 2026-06-26 | $5,44 | +4,02 % | $5,20 | $5,46 | $5,16 | 5,72M |
| 2026-06-25 | $5,23 | -4,74 % | $5,49 | $5,59 | $5,22 | 2,36M |
| 2026-06-24 | $5,49 | -0,90 % | $5,54 | $5,59 | $5,45 | 1,55M |
| 2026-06-23 | $5,54 | 0,00 % | $5,45 | $5,67 | $5,45 | 1,60M |
| 2026-06-22 | $5,54 | -1,95 % | $5,59 | $5,68 | $5,53 | 1,69M |
| 2026-06-18 | $5,65 | +0,53 % | $5,81 | $5,83 | $5,53 | 3,85M |
| 2026-06-17 | $5,62 | -5,07 % | $5,99 | $6,00 | $5,57 | 3,03M |
| 2026-06-16 | $5,92 | -3,43 % | $6,13 | $6,20 | $5,89 | 2,18M |
| 2026-06-15 | $6,13 | +0,66 % | $6,20 | $6,34 | $6,10 | 2,27M |
| 2026-06-12 | $6,09 | -0,81 % | $6,13 | $6,27 | $6,07 | 1,52M |
| 2026-06-11 | $6,14 | +5,14 % | $5,84 | $6,20 | $5,70 | 3,43M |
| 2026-06-10 | $5,84 | -3,47 % | $6,00 | $6,10 | $5,81 | 3,10M |
| 2026-06-09 | $6,05 | +3,95 % | $5,90 | $6,22 | $5,85 | 3,84M |
| 2026-06-08 | $5,82 | -1,52 % | $6,00 | $6,06 | $5,78 | 2,30M |
| 2026-06-05 | $5,91 | -6,49 % | $6,30 | $6,33 | $5,90 | 2,08M |
| 2026-06-04 | $6,32 | -1,40 % | $6,41 | $6,47 | $6,30 | 1,58M |
| 2026-06-03 | $6,41 | -4,75 % | $6,73 | $6,73 | $6,34 | 2,31M |
| 2026-06-02 | $6,73 | -0,88 % | $6,76 | $6,94 | $6,66 | 2,46M |
| 2026-06-01 | $6,79 | +5,27 % | $6,47 | $6,86 | $6,46 | 3,36M |
| 2026-05-29 | $6,45 | -0,92 % | $6,54 | $6,55 | $6,35 | 2,58M |
| 2026-05-28 | $6,51 | +3,17 % | $6,30 | $6,55 | $6,25 | 1,86M |
| 2026-05-27 | $6,31 | -0,63 % | $6,35 | $6,43 | $6,29 | 1,66M |
| 2026-05-26 | $6,35 | +1,76 % | $6,29 | $6,47 | $6,27 | 3,48M |
| 2026-05-22 | $6,24 | +4,00 % | $6,07 | $6,27 | $6,05 | 2,31M |