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 | $4,49 | +8,31 % | $4,50 | $4,72 | $4,17 | 39,50K |
| 2026-09-30 | $4,15 | -12,82 % | $4,70 | $4,78 | $4,15 | 42,00K |
| 2026-09-29 | $4,76 | -4,42 % | $4,87 | $4,91 | $4,70 | 12,90K |
| 2026-09-28 | $4,98 | +10,18 % | $4,50 | $5,00 | $4,40 | 41,10K |
| 2026-09-25 | $4,52 | -4,44 % | $4,73 | $4,76 | $4,51 | 18,50K |
| 2026-09-24 | $4,73 | -1,87 % | $4,69 | $4,96 | $4,66 | 37,80K |
| 2026-09-23 | $4,82 | +3,43 % | $4,64 | $4,82 | $4,53 | 30,40K |
| 2026-09-22 | $4,66 | -2,71 % | $4,73 | $4,74 | $4,50 | 62,10K |
| 2026-09-21 | $4,79 | -6,26 % | $5,11 | $5,11 | $4,73 | 105,20K |
| 2026-09-18 | $5,11 | -3,13 % | $5,36 | $5,36 | $5,08 | 26,70K |
| 2026-09-17 | $5,28 | +1,83 % | $5,06 | $5,37 | $5,05 | 62,40K |
| 2026-09-16 | $5,18 | -3,72 % | $5,33 | $5,44 | $5,04 | 55,80K |
| 2026-09-15 | $5,38 | -1,10 % | $5,52 | $5,55 | $5,27 | 46,10K |
| 2026-09-14 | $5,44 | -4,56 % | $5,50 | $5,69 | $5,31 | 66,20K |
| 2026-09-11 | $5,70 | +3,26 % | $5,87 | $5,92 | $5,61 | 144,80K |
| 2026-09-10 | $5,52 | +0,45 % | $5,34 | $5,85 | $5,30 | 109,30K |
| 2026-09-09 | $5,49 | -7,02 % | $5,50 | $5,90 | $5,31 | 290,80K |
| 2026-09-08 | $5,91 | -65,24 % | $8,20 | $8,50 | $5,75 | 1,39M |
| 2026-09-04 | $17,00 | -13,66 % | $19,99 | $23,00 | $17,00 | 1,38M |
| 2026-09-03 | $19,69 | +29,88 % | $15,36 | $19,95 | $15,31 | 391,20K |
| 2026-09-02 | $15,16 | +33,57 % | $11,35 | $16,00 | $10,49 | 676,50K |
| 2026-09-01 | $11,35 | +15,23 % | $9,96 | $11,90 | $9,40 | 363,70K |
| 2026-08-31 | $9,85 | -5,65 % | $9,83 | $10,34 | $9,41 | 262,50K |
| 2026-08-28 | $10,44 | +0,10 % | $10,22 | $11,00 | $9,62 | 456,40K |
| 2026-08-27 | $10,43 | +7,30 % | $9,46 | $10,55 | $9,22 | 139,90K |
| 2026-08-26 | $9,72 | -7,43 % | $10,02 | $10,44 | $9,22 | 234,30K |
| 2026-08-25 | $10,50 | +17,45 % | $8,84 | $10,50 | $8,51 | 104,40K |
| 2026-08-24 | $8,94 | +2,64 % | $8,33 | $8,95 | $7,80 | 89,70K |
| 2026-08-21 | $8,71 | -0,80 % | $8,30 | $9,13 | $8,30 | 53,40K |
| 2026-08-20 | $8,78 | +7,60 % | $8,13 | $8,99 | $7,26 | 108,10K |
| 2026-08-19 | $8,16 | +4,68 % | $8,02 | $8,88 | $7,77 | 161,40K |
| 2026-08-18 | $7,80 | +20,11 % | $6,54 | $9,90 | $6,54 | 970,80K |
| 2026-08-17 | $6,49 | +15,48 % | $6,04 | $6,49 | $5,22 | 99,40K |
| 2026-08-14 | $5,62 | +1,44 % | $5,37 | $5,94 | $5,35 | 39,60K |
| 2026-08-13 | $5,54 | +2,03 % | $5,16 | $5,70 | $5,16 | 36,00K |
| 2026-08-12 | $5,43 | -9,50 % | $5,83 | $5,95 | $5,32 | 33,30K |
| 2026-08-11 | $6,00 | -6,83 % | $6,16 | $6,46 | $5,76 | 103,80K |
| 2026-08-10 | $6,44 | +23,85 % | $5,31 | $6,89 | $5,18 | 331,40K |
| 2026-08-07 | $5,20 | -36,66 % | $7,14 | $7,14 | $4,87 | 347,90K |
| 2026-08-06 | $8,21 | -19,59 % | $9,93 | $10,86 | $8,03 | 310,30K |
| 2026-08-05 | $10,21 | -3,68 % | $10,12 | $10,88 | $9,79 | 304,90K |
| 2026-08-04 | $10,60 | -7,83 % | $11,85 | $14,32 | $9,60 | 1,78M |
| 2026-08-03 | $11,50 | -0,86 % | $15,51 | $17,90 | $9,28 | 12,67M |
| 2026-07-31 | $11,60 | +517,02 % | $10,22 | $17,59 | $8,42 | 103,15M |
| 2026-07-30 | $1,88 | +5,03 % | $1,90 | $1,97 | $1,88 | 18,20K |
| 2026-07-29 | $1,79 | -15,17 % | $2,20 | $2,20 | $1,79 | 20,30K |
| 2026-07-28 | $2,11 | -7,46 % | $2,21 | $2,29 | $2,11 | 10,50K |
| 2026-07-27 | $2,28 | -0,44 % | $2,21 | $2,34 | $2,10 | 18,00K |
| 2026-07-24 | $2,29 | -0,87 % | $2,31 | $2,39 | $2,26 | 10,50K |
| 2026-07-23 | $2,31 | -4,55 % | $2,39 | $2,56 | $2,20 | 28,60K |
| 2026-07-22 | $2,42 | +7,56 % | $2,22 | $2,44 | $2,21 | 15,90K |
| 2026-07-21 | $2,25 | -10,36 % | $2,51 | $2,51 | $2,25 | 18,30K |
| 2026-07-20 | $2,51 | -7,38 % | $2,70 | $2,70 | $2,50 | 19,80K |
| 2026-07-17 | $2,71 | -4,58 % | $2,86 | $2,95 | $2,67 | 19,50K |
| 2026-07-16 | $2,84 | -4,70 % | $3,01 | $3,02 | $2,83 | 14,10K |
| 2026-07-15 | $2,98 | -7,45 % | $3,27 | $3,28 | $2,97 | 21,10K |
| 2026-07-14 | $3,22 | +9,15 % | $2,92 | $3,22 | $2,88 | 24,10K |
| 2026-07-13 | $2,95 | +7,27 % | $2,73 | $3,10 | $2,58 | 64,30K |
| 2026-07-10 | $2,75 | -1,43 % | $2,68 | $2,81 | $2,56 | 21,50K |
| 2026-07-09 | $2,79 | -2,11 % | $2,81 | $2,83 | $2,63 | 32,50K |
| 2026-07-08 | $2,85 | -1,72 % | $2,84 | $2,85 | $2,61 | 25,50K |
| 2026-07-07 | $2,90 | -2,03 % | $2,84 | $2,90 | $2,72 | 36,10K |
| 2026-07-06 | $2,96 | -15,91 % | $3,46 | $3,48 | $2,70 | 101,10K |
| 2026-07-02 | $3,52 | -13,94 % | $3,92 | $3,92 | $3,35 | 102,10K |
| 2026-07-01 | $4,09 | +7,63 % | $3,54 | $4,50 | $3,24 | 237,90K |
| 2026-06-30 | $3,80 | +0,26 % | $3,47 | $4,11 | $3,03 | 166,80K |
| 2026-06-29 | $3,79 | -13,27 % | $3,93 | $4,19 | $3,51 | 145,80K |
| 2026-06-26 | $4,37 | -8,19 % | $3,80 | $4,47 | $3,80 | 486,00K |
| 2026-06-25 | $4,76 | +7,69 % | $6,03 | $7,13 | $4,75 | 28,36M |
| 2026-06-24 | $4,42 | +7,54 % | $3,72 | $4,56 | $3,35 | 1,06M |
| 2026-06-23 | $4,11 | +89,23 % | $2,18 | $7,40 | $2,18 | 77,22M |
| 2026-06-22 | $2,17 | -6,70 % | $2,40 | $2,40 | $1,84 | 74,20K |
| 2026-06-18 | $2,33 | -14,41 % | $2,70 | $2,70 | $2,27 | 76,25K |
| 2026-06-17 | $2,72 | -5,42 % | $2,88 | $2,88 | $2,69 | 12,20K |
| 2026-06-16 | $2,88 | -6,62 % | $2,96 | $3,10 | $2,78 | 32,08K |
| 2026-06-15 | $3,08 | -7,23 % | $3,22 | $3,22 | $3,06 | 21,95K |
| 2026-06-12 | $3,32 | -4,60 % | $3,38 | $3,38 | $3,01 | 27,28K |
| 2026-06-11 | $3,48 | +4,82 % | $3,32 | $3,67 | $3,13 | 160,63K |
| 2026-06-10 | $3,32 | -0,12 % | $3,26 | $3,32 | $3,10 | 29,40K |
| 2026-06-09 | $3,32 | +10,80 % | $3,00 | $3,60 | $2,82 | 109,63K |
| 2026-06-08 | $3,00 | +4,17 % | $2,92 | $4,92 | $2,59 | 1,17M |
| 2026-06-05 | $2,88 | -5,14 % | $3,14 | $3,18 | $2,86 | 11,53K |
| 2026-06-04 | $3,04 | -9,54 % | $3,12 | $3,20 | $2,84 | 47,15K |
| 2026-06-03 | $3,36 | +4,22 % | $3,26 | $3,44 | $3,26 | 85,33K |
| 2026-06-02 | $3,22 | -3,01 % | $3,32 | $3,52 | $3,20 | 50,03K |
| 2026-06-01 | $3,32 | +2,85 % | $3,29 | $3,40 | $3,08 | 64,43K |
| 2026-05-29 | $3,23 | +1,89 % | $3,16 | $3,23 | $3,00 | 19,45K |
| 2026-05-28 | $3,17 | +6,88 % | $2,93 | $3,20 | $2,82 | 20,83K |
| 2026-05-27 | $2,96 | -8,41 % | $3,14 | $3,21 | $2,85 | 55,63K |
| 2026-05-26 | $3,24 | -1,34 % | $3,28 | $3,36 | $3,12 | 37,78K |