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 | $2,02 | -30,82 % | $2,91 | $2,91 | $1,99 | 2,53M |
| 2026-10-01 | $2,92 | -18,21 % | $2,08 | $3,21 | $1,79 | 13,37M |
| 2026-09-30 | $3,57 | +1,42 % | $3,55 | $3,60 | $3,50 | 420,00K |
| 2026-09-29 | $3,52 | 0,00 % | $3,53 | $3,58 | $3,46 | 376,20K |
| 2026-09-28 | $3,52 | +0,57 % | $3,49 | $3,62 | $3,40 | 337,20K |
| 2026-09-25 | $3,50 | -2,78 % | $3,61 | $3,66 | $3,46 | 525,40K |
| 2026-09-24 | $3,60 | -6,98 % | $3,83 | $3,85 | $3,55 | 517,90K |
| 2026-09-23 | $3,87 | -8,73 % | $4,12 | $4,21 | $3,85 | 1,80M |
| 2026-09-22 | $4,24 | +2,17 % | $4,21 | $4,32 | $4,15 | 328,90K |
| 2026-09-21 | $4,15 | +0,24 % | $4,16 | $4,19 | $4,07 | 188,40K |
| 2026-09-18 | $4,14 | -1,43 % | $4,21 | $4,25 | $4,07 | 502,00K |
| 2026-09-17 | $4,20 | +0,72 % | $4,27 | $4,32 | $4,13 | 246,00K |
| 2026-09-16 | $4,17 | +1,21 % | $4,17 | $4,23 | $4,08 | 354,90K |
| 2026-09-15 | $4,12 | -5,50 % | $4,35 | $4,38 | $4,09 | 467,60K |
| 2026-09-14 | $4,36 | -1,36 % | $4,41 | $4,56 | $4,33 | 399,60K |
| 2026-09-11 | $4,42 | -1,56 % | $4,54 | $4,62 | $4,37 | 289,10K |
| 2026-09-10 | $4,49 | -3,85 % | $4,65 | $4,65 | $4,46 | 396,80K |
| 2026-09-09 | $4,67 | -3,31 % | $4,79 | $4,89 | $4,66 | 198,60K |
| 2026-09-08 | $4,83 | -1,83 % | $4,81 | $4,91 | $4,66 | 219,60K |
| 2026-09-04 | $4,92 | +1,03 % | $4,81 | $5,00 | $4,70 | 265,00K |
| 2026-09-03 | $4,87 | -5,80 % | $5,16 | $5,21 | $4,84 | 442,10K |
| 2026-09-02 | $5,17 | -9,14 % | $5,75 | $5,89 | $5,03 | 948,90K |
| 2026-09-01 | $5,69 | -0,87 % | $5,63 | $5,76 | $5,45 | 218,80K |
| 2026-08-31 | $5,74 | -4,33 % | $5,96 | $5,97 | $5,72 | 304,40K |
| 2026-08-28 | $6,00 | -3,54 % | $6,17 | $6,24 | $5,96 | 370,70K |
| 2026-08-27 | $6,22 | -7,03 % | $6,68 | $6,80 | $6,08 | 432,80K |
| 2026-08-26 | $6,69 | -2,34 % | $6,85 | $6,85 | $6,51 | 318,80K |
| 2026-08-25 | $6,85 | -0,29 % | $6,90 | $7,29 | $6,82 | 294,00K |
| 2026-08-24 | $6,87 | -2,83 % | $7,35 | $7,35 | $6,57 | 402,90K |
| 2026-08-21 | $7,07 | +0,86 % | $7,10 | $7,35 | $6,95 | 529,60K |
| 2026-08-20 | $7,01 | -0,71 % | $6,93 | $7,61 | $6,89 | 1,33M |
| 2026-08-19 | $7,06 | +4,59 % | $6,94 | $7,17 | $6,77 | 335,80K |
| 2026-08-18 | $6,75 | +0,15 % | $6,62 | $6,87 | $6,43 | 153,90K |
| 2026-08-17 | $6,74 | +7,67 % | $6,25 | $6,90 | $6,17 | 236,90K |
| 2026-08-14 | $6,26 | -3,54 % | $6,47 | $6,60 | $6,15 | 140,00K |
| 2026-08-13 | $6,49 | -2,26 % | $6,64 | $6,80 | $6,47 | 214,40K |
| 2026-08-12 | $6,64 | +0,76 % | $6,65 | $6,85 | $6,49 | 236,00K |
| 2026-08-11 | $6,59 | +5,61 % | $6,21 | $6,82 | $6,21 | 383,60K |
| 2026-08-10 | $6,24 | +2,80 % | $6,03 | $6,60 | $5,95 | 366,80K |
| 2026-08-07 | $6,07 | +8,98 % | $5,64 | $6,17 | $5,51 | 280,90K |
| 2026-08-06 | $5,57 | +14,14 % | $5,06 | $5,58 | $5,05 | 365,70K |
| 2026-08-05 | $4,88 | +0,41 % | $4,86 | $4,95 | $4,73 | 158,80K |
| 2026-08-04 | $4,86 | +5,42 % | $4,63 | $4,92 | $4,63 | 160,80K |
| 2026-08-03 | $4,61 | +1,77 % | $4,55 | $4,72 | $4,47 | 214,20K |
| 2026-07-31 | $4,53 | -4,43 % | $4,74 | $4,95 | $4,41 | 157,60K |
| 2026-07-30 | $4,74 | 0,00 % | $4,74 | $4,83 | $4,61 | 173,40K |
| 2026-07-29 | $4,74 | -7,60 % | $5,14 | $5,25 | $4,71 | 200,50K |
| 2026-07-28 | $5,13 | -1,35 % | $5,22 | $5,22 | $5,01 | 159,60K |
| 2026-07-27 | $5,20 | +7,22 % | $4,99 | $5,24 | $4,87 | 159,30K |
| 2026-07-24 | $4,85 | -4,34 % | $5,03 | $5,08 | $4,76 | 122,10K |
| 2026-07-23 | $5,07 | -2,69 % | $5,12 | $5,16 | $4,99 | 136,50K |
| 2026-07-22 | $5,21 | +0,97 % | $5,08 | $5,22 | $5,05 | 154,10K |
| 2026-07-21 | $5,16 | -0,58 % | $5,19 | $5,32 | $5,13 | 180,60K |
| 2026-07-20 | $5,19 | 0,00 % | $5,21 | $5,39 | $5,13 | 393,20K |
| 2026-07-17 | $5,19 | +2,37 % | $4,95 | $5,28 | $4,86 | 408,30K |
| 2026-07-16 | $5,07 | -6,97 % | $5,41 | $5,43 | $4,89 | 294,50K |
| 2026-07-15 | $5,45 | +1,30 % | $5,36 | $5,48 | $5,07 | 246,60K |
| 2026-07-14 | $5,38 | -1,10 % | $5,40 | $5,51 | $5,28 | 239,10K |
| 2026-07-13 | $5,44 | -8,57 % | $5,94 | $5,94 | $5,34 | 286,00K |
| 2026-07-10 | $5,95 | -1,00 % | $5,95 | $6,06 | $5,66 | 293,90K |
| 2026-07-09 | $6,01 | -2,59 % | $6,09 | $6,33 | $5,88 | 392,30K |
| 2026-07-08 | $6,17 | +2,83 % | $5,91 | $6,57 | $5,84 | 970,60K |
| 2026-07-07 | $6,00 | +18,81 % | $5,05 | $6,24 | $5,05 | 1,51M |
| 2026-07-06 | $5,05 | -4,72 % | $5,27 | $5,34 | $4,99 | 360,30K |
| 2026-07-02 | $5,30 | +5,79 % | $5,02 | $5,34 | $4,83 | 401,70K |
| 2026-07-01 | $5,01 | +2,66 % | $4,90 | $5,11 | $4,74 | 326,40K |
| 2026-06-30 | $4,88 | +0,41 % | $4,83 | $4,95 | $4,76 | 260,50K |
| 2026-06-29 | $4,86 | +15,17 % | $4,27 | $4,96 | $4,17 | 389,10K |
| 2026-06-26 | $4,22 | +4,71 % | $4,01 | $4,29 | $3,98 | 1,23M |
| 2026-06-25 | $4,03 | -1,23 % | $4,09 | $4,16 | $3,99 | 117,70K |
| 2026-06-24 | $4,08 | -1,45 % | $4,14 | $4,24 | $4,07 | 126,20K |
| 2026-06-23 | $4,14 | -0,96 % | $4,13 | $4,34 | $4,11 | 129,90K |
| 2026-06-22 | $4,18 | +0,72 % | $4,20 | $4,28 | $4,14 | 202,30K |
| 2026-06-18 | $4,15 | +2,47 % | $4,13 | $4,17 | $4,05 | 191,10K |
| 2026-06-17 | $4,05 | +1,00 % | $4,02 | $4,24 | $3,99 | 141,60K |
| 2026-06-16 | $4,01 | -2,43 % | $4,12 | $4,18 | $3,96 | 87,70K |
| 2026-06-15 | $4,11 | -1,67 % | $4,21 | $4,29 | $4,03 | 129,70K |
| 2026-06-12 | $4,18 | +2,96 % | $4,05 | $4,23 | $4,03 | 157,70K |
| 2026-06-11 | $4,06 | +5,45 % | $3,89 | $4,09 | $3,83 | 317,80K |
| 2026-06-10 | $3,85 | -0,52 % | $3,89 | $3,98 | $3,81 | 161,50K |
| 2026-06-09 | $3,87 | +4,31 % | $3,75 | $3,88 | $3,72 | 138,20K |
| 2026-06-08 | $3,71 | -0,54 % | $3,76 | $3,76 | $3,63 | 129,70K |
| 2026-06-05 | $3,73 | -0,27 % | $3,73 | $3,80 | $3,62 | 119,00K |
| 2026-06-04 | $3,74 | +2,75 % | $3,68 | $3,82 | $3,64 | 136,00K |
| 2026-06-03 | $3,64 | +0,28 % | $3,62 | $3,68 | $3,54 | 144,30K |
| 2026-06-02 | $3,63 | -8,68 % | $3,94 | $4,11 | $3,59 | 230,40K |
| 2026-06-01 | $3,97 | -7,13 % | $4,27 | $4,31 | $3,94 | 139,40K |
| 2026-05-29 | $4,28 | +0,23 % | $4,29 | $4,34 | $4,19 | 104,80K |
| 2026-05-28 | $4,27 | 0,00 % | $4,24 | $4,40 | $4,12 | 144,00K |
| 2026-05-27 | $4,27 | -2,29 % | $4,39 | $4,59 | $4,27 | 147,80K |