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 | $4,36 | 0,00 % | $4,20 | $4,49 | $4,07 | 26,90K |
| 2026-10-01 | $4,36 | +3,32 % | $4,12 | $4,45 | $4,06 | 14,30K |
| 2026-09-30 | $4,22 | +2,93 % | $4,13 | $4,22 | $3,90 | 30,20K |
| 2026-09-29 | $4,10 | -2,84 % | $4,20 | $4,30 | $4,05 | 28,20K |
| 2026-09-28 | $4,22 | -2,54 % | $4,25 | $4,74 | $3,92 | 90,40K |
| 2026-09-25 | $4,33 | -1,81 % | $4,32 | $6,60 | $3,90 | 484,10K |
| 2026-09-24 | $4,41 | -0,45 % | $4,40 | $4,60 | $4,15 | 20,80K |
| 2026-09-23 | $4,43 | -4,53 % | $4,50 | $4,62 | $4,00 | 66,90K |
| 2026-09-22 | $4,64 | +14,00 % | $4,00 | $4,83 | $3,81 | 159,20K |
| 2026-09-21 | $4,07 | -11,52 % | $4,33 | $4,45 | $4,01 | 72,10K |
| 2026-09-18 | $4,60 | +12,75 % | $4,05 | $4,79 | $3,90 | 116,50K |
| 2026-09-17 | $4,08 | -6,21 % | $4,41 | $4,49 | $4,00 | 75,00K |
| 2026-09-16 | $4,35 | -2,68 % | $4,52 | $4,73 | $4,09 | 408,30K |
| 2026-09-15 | $4,47 | -10,33 % | $4,89 | $5,07 | $4,20 | 97,40K |
| 2026-09-14 | $4,99 | -8,53 % | $5,33 | $5,79 | $4,85 | 211,40K |
| 2026-09-11 | $5,45 | +6,86 % | $4,45 | $8,23 | $4,17 | 2,12M |
| 2026-09-10 | $5,10 | -24,89 % | $5,89 | $5,97 | $5,00 | 244,70K |
| 2026-09-09 | $6,79 | -10,30 % | $8,70 | $8,88 | $5,91 | 3,02M |
| 2026-09-08 | $7,57 | -18,60 % | $9,16 | $9,16 | $7,00 | 382,20K |
| 2026-09-04 | $9,30 | -28,74 % | $12,90 | $12,90 | $9,00 | 96,80K |
| 2026-09-03 | $13,05 | -18,94 % | $15,55 | $15,85 | $12,21 | 56,40K |
| 2026-09-02 | $16,10 | -6,56 % | $18,68 | $18,68 | $14,71 | 188,10K |
| 2026-09-01 | $17,23 | +13,36 % | $13,58 | $22,71 | $13,58 | 306,50K |
| 2026-08-31 | $15,20 | -0,65 % | $14,00 | $17,30 | $13,20 | 79,73K |
| 2026-08-28 | $15,30 | -14,04 % | $14,80 | $16,50 | $13,00 | 269,80K |
| 2026-08-27 | $17,80 | -7,29 % | $17,10 | $18,40 | $16,80 | 71,95K |
| 2026-08-26 | $19,20 | -8,57 % | $20,50 | $21,70 | $18,20 | 580,92K |
| 2026-08-25 | $21,00 | -23,64 % | $24,90 | $25,10 | $12,10 | 120,10K |
| 2026-08-24 | $27,50 | +2,23 % | $24,60 | $32,80 | $24,60 | 71,28K |
| 2026-08-21 | $26,90 | -7,24 % | $26,20 | $27,80 | $25,30 | 17,43K |
| 2026-08-20 | $29,00 | -21,41 % | $32,70 | $32,70 | $23,80 | 355,17K |
| 2026-08-19 | $36,90 | -3,40 % | $36,90 | $42,00 | $32,80 | 8,83K |
| 2026-08-18 | $38,20 | -7,73 % | $40,30 | $41,00 | $36,30 | 7,74K |
| 2026-08-17 | $41,40 | +3,50 % | $39,00 | $42,00 | $36,00 | 13,41K |
| 2026-08-14 | $40,00 | -19,35 % | $40,00 | $44,50 | $37,60 | 26,93K |
| 2026-08-13 | $49,60 | -36,73 % | $48,00 | $53,80 | $45,60 | 86,32K |
| 2026-08-12 | $78,40 | +3,29 % | $76,70 | $84,00 | $76,00 | 110,61K |
| 2026-08-11 | $75,90 | -4,53 % | $75,80 | $76,20 | $73,60 | 1,37K |
| 2026-08-10 | $79,50 | -6,36 % | $74,30 | $80,00 | $73,30 | 7,85K |
| 2026-08-07 | $84,90 | -2,97 % | $84,80 | $88,90 | $81,10 | 3,85K |
| 2026-08-06 | $87,50 | +5,04 % | $84,10 | $89,00 | $81,00 | 2,13K |
| 2026-08-05 | $83,30 | -3,25 % | $86,00 | $88,80 | $80,00 | 91,05K |
| 2026-08-04 | $86,10 | -2,16 % | $85,40 | $89,00 | $83,50 | 1,44K |
| 2026-08-03 | $88,00 | -11,02 % | $96,00 | $102,00 | $83,30 | 2,53K |
| 2026-07-31 | $98,90 | +4,00 % | $100,00 | $131,00 | $91,00 | 10,97K |
| 2026-07-30 | $95,10 | +1,60 % | $94,00 | $99,00 | $94,00 | 253 |
| 2026-07-29 | $93,60 | -7,33 % | $100,00 | $101,00 | $92,40 | 782 |
| 2026-07-28 | $101,00 | -2,88 % | $100,00 | $107,50 | $100,00 | 2,72K |
| 2026-07-27 | $104,00 | 0,00 % | $104,00 | $114,00 | $101,00 | 990 |
| 2026-07-24 | $104,00 | +6,34 % | $99,00 | $105,00 | $96,50 | 553 |
| 2026-07-23 | $97,80 | -9,44 % | $105,00 | $106,00 | $94,00 | 678 |
| 2026-07-22 | $108,00 | +4,85 % | $104,00 | $109,00 | $100,00 | 500 |
| 2026-07-21 | $103,00 | +1,98 % | $100,60 | $109,00 | $96,80 | 230 |
| 2026-07-20 | $101,00 | -0,98 % | $100,00 | $108,00 | $97,00 | 1,29K |
| 2026-07-17 | $102,00 | +8,51 % | $93,00 | $107,70 | $80,00 | 2,81K |
| 2026-07-16 | $94,00 | -25,40 % | $121,50 | $128,00 | $89,00 | 2,22K |
| 2026-07-15 | $126,00 | +3,28 % | $119,00 | $169,70 | $116,50 | 13,66K |
| 2026-07-14 | $122,00 | -5,43 % | $130,00 | $130,20 | $112,00 | 541 |
| 2026-07-13 | $129,00 | -4,44 % | $134,00 | $134,00 | $125,00 | 243 |
| 2026-07-10 | $135,00 | -3,57 % | $137,00 | $142,00 | $134,00 | 302 |
| 2026-07-09 | $140,00 | -2,10 % | $140,00 | $140,00 | $134,00 | 501 |
| 2026-07-08 | $143,00 | +1,42 % | $140,00 | $147,00 | $139,50 | 276 |
| 2026-07-07 | $141,00 | -1,40 % | $144,00 | $144,00 | $134,00 | 200 |
| 2026-07-06 | $143,00 | -2,05 % | $146,00 | $146,00 | $140,00 | 283 |
| 2026-07-02 | $146,00 | -2,01 % | $147,50 | $150,00 | $145,00 | 290 |
| 2026-07-01 | $149,00 | +6,43 % | $141,00 | $155,00 | $141,00 | 301 |
| 2026-06-30 | $140,00 | -0,71 % | $141,00 | $144,00 | $137,00 | 246 |
| 2026-06-29 | $141,00 | +2,92 % | $137,00 | $142,00 | $135,70 | 407 |
| 2026-06-26 | $137,00 | -4,20 % | $142,00 | $142,00 | $133,00 | 274 |
| 2026-06-25 | $143,00 | 0,00 % | $142,00 | $150,00 | $133,00 | 6,24K |
| 2026-06-24 | $143,00 | -14,37 % | $164,40 | $165,00 | $141,00 | 926 |
| 2026-06-23 | $167,00 | -1,76 % | $164,00 | $168,00 | $162,00 | 833 |
| 2026-06-22 | $170,00 | -3,41 % | $175,00 | $175,00 | $166,00 | 586 |
| 2026-06-18 | $176,00 | +2,33 % | $162,00 | $180,00 | $157,00 | 5,20K |
| 2026-06-17 | $172,00 | -4,44 % | $175,00 | $179,70 | $172,00 | 5,35K |
| 2026-06-16 | $180,00 | -3,23 % | $181,00 | $184,00 | $171,00 | 757 |
| 2026-06-15 | $186,00 | +5,68 % | $176,00 | $192,70 | $175,00 | 1,25K |
| 2026-06-12 | $176,00 | -7,37 % | $175,00 | $183,00 | $172,90 | 1,58K |
| 2026-06-11 | $190,00 | +2,70 % | $167,00 | $196,00 | $163,00 | 117,81K |
| 2026-06-10 | $185,00 | +4,52 % | $184,00 | $192,00 | $170,00 | 3,07K |
| 2026-06-09 | $177,00 | +2,31 % | $172,00 | $188,10 | $172,00 | 1,35K |
| 2026-06-08 | $173,00 | -2,26 % | $174,00 | $175,00 | $156,00 | 1,01K |
| 2026-06-05 | $177,00 | -7,33 % | $185,00 | $190,00 | $174,00 | 789 |
| 2026-06-04 | $191,00 | -1,55 % | $177,00 | $200,00 | $173,00 | 1,00K |
| 2026-06-03 | $194,00 | -6,28 % | $206,00 | $207,00 | $193,00 | 2,85K |
| 2026-06-02 | $207,00 | +2,99 % | $206,00 | $214,00 | $193,00 | 1,90K |
| 2026-06-01 | $201,00 | +0,50 % | $197,00 | $242,00 | $192,00 | 5,94K |
| 2026-05-29 | $200,00 | -4,76 % | $191,00 | $227,00 | $185,00 | 9,43K |
| 2026-05-28 | $210,00 | -20,45 % | $229,00 | $239,00 | $190,00 | 14,07K |
| 2026-05-27 | $264,00 | +40,43 % | $279,00 | $318,00 | $251,00 | 356,29K |