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 | $3,69 | +0,27 % | $3,72 | $3,76 | $3,65 | 1,54M |
| 2026-10-01 | $3,68 | -0,54 % | $3,70 | $3,72 | $3,67 | 1,23M |
| 2026-09-30 | $3,70 | 0,00 % | $3,73 | $3,73 | $3,66 | 1,92M |
| 2026-09-29 | $3,70 | -0,54 % | $3,73 | $3,79 | $3,68 | 1,84M |
| 2026-09-28 | $3,72 | -0,53 % | $3,75 | $3,76 | $3,71 | 901,20K |
| 2026-09-25 | $3,74 | -1,19 % | $3,80 | $3,81 | $3,71 | 2,49M |
| 2026-09-24 | $3,79 | -0,66 % | $3,82 | $3,82 | $3,74 | 1,95M |
| 2026-09-23 | $3,81 | -0,78 % | $3,86 | $3,86 | $3,80 | 1,19M |
| 2026-09-22 | $3,84 | +1,05 % | $3,80 | $3,85 | $3,79 | 978,90K |
| 2026-09-21 | $3,80 | +1,06 % | $3,80 | $3,80 | $3,75 | 731,40K |
| 2026-09-18 | $3,76 | -0,27 % | $3,77 | $3,81 | $3,76 | 3,66M |
| 2026-09-17 | $3,77 | -0,53 % | $3,81 | $3,82 | $3,76 | 888,10K |
| 2026-09-16 | $3,79 | +0,26 % | $3,80 | $3,82 | $3,77 | 1,13M |
| 2026-09-15 | $3,78 | -0,26 % | $3,80 | $3,80 | $3,75 | 1,33M |
| 2026-09-14 | $3,79 | -0,26 % | $3,82 | $3,82 | $3,78 | 706,50K |
| 2026-09-11 | $3,80 | 0,00 % | $3,85 | $3,85 | $3,78 | 814,80K |
| 2026-09-10 | $3,80 | -1,04 % | $3,82 | $3,84 | $3,79 | 1,33M |
| 2026-09-09 | $3,84 | +0,52 % | $3,82 | $3,85 | $3,78 | 1,39M |
| 2026-09-08 | $3,82 | -0,78 % | $3,80 | $3,85 | $3,80 | 1,11M |
| 2026-09-04 | $3,85 | +0,26 % | $3,81 | $3,86 | $3,80 | 1,00M |
| 2026-09-03 | $3,84 | -0,26 % | $3,87 | $3,89 | $3,82 | 1,44M |
| 2026-09-02 | $3,85 | -0,52 % | $3,88 | $3,90 | $3,83 | 1,63M |
| 2026-09-01 | $3,87 | -0,51 % | $3,85 | $3,88 | $3,82 | 1,68M |
| 2026-08-31 | $3,89 | +1,04 % | $3,83 | $3,91 | $3,80 | 1,80M |
| 2026-08-28 | $3,85 | 0,00 % | $3,82 | $3,87 | $3,78 | 1,89M |
| 2026-08-27 | $3,85 | -0,26 % | $3,86 | $3,89 | $3,83 | 785,00K |
| 2026-08-26 | $3,86 | 0,00 % | $3,86 | $3,88 | $3,82 | 854,90K |
| 2026-08-25 | $3,86 | +0,52 % | $3,87 | $3,89 | $3,84 | 1,32M |
| 2026-08-24 | $3,84 | +0,26 % | $3,84 | $3,86 | $3,78 | 856,20K |
| 2026-08-21 | $3,83 | -0,52 % | $3,85 | $3,90 | $3,78 | 1,51M |
| 2026-08-20 | $3,85 | -1,53 % | $3,88 | $3,91 | $3,81 | 1,20M |
| 2026-08-19 | $3,91 | +1,03 % | $3,90 | $3,94 | $3,86 | 2,18M |
| 2026-08-18 | $3,87 | +0,78 % | $3,85 | $3,90 | $3,74 | 2,75M |
| 2026-08-17 | $3,84 | +2,67 % | $3,81 | $3,90 | $3,75 | 8,44M |
| 2026-08-14 | $3,74 | +0,81 % | $3,70 | $3,76 | $3,65 | 980,40K |
| 2026-08-13 | $3,71 | -0,27 % | $3,75 | $3,76 | $3,64 | 1,36M |
| 2026-08-12 | $3,72 | +0,81 % | $3,70 | $3,74 | $3,62 | 901,40K |
| 2026-08-11 | $3,69 | -1,60 % | $3,77 | $3,78 | $3,65 | 803,70K |
| 2026-08-10 | $3,75 | -3,60 % | $3,85 | $3,87 | $3,74 | 1,12M |
| 2026-08-07 | $3,89 | +3,18 % | $3,83 | $3,91 | $3,77 | 1,46M |
| 2026-08-06 | $3,77 | 0,00 % | $3,76 | $3,82 | $3,68 | 1,04M |
| 2026-08-05 | $3,77 | -0,79 % | $3,80 | $3,82 | $3,72 | 1,25M |
| 2026-08-04 | $3,80 | +2,43 % | $3,73 | $3,84 | $3,69 | 2,35M |
| 2026-08-03 | $3,71 | +3,63 % | $3,63 | $3,72 | $3,54 | 2,26M |
| 2026-07-31 | $3,58 | -3,76 % | $3,72 | $3,73 | $3,47 | 3,53M |
| 2026-07-30 | $3,72 | +2,76 % | $3,60 | $3,75 | $3,58 | 1,15M |
| 2026-07-29 | $3,62 | -2,69 % | $3,69 | $3,76 | $3,59 | 1,11M |
| 2026-07-28 | $3,72 | -0,27 % | $3,73 | $3,76 | $3,62 | 1,20M |
| 2026-07-27 | $3,73 | +0,27 % | $3,76 | $3,81 | $3,70 | 589,80K |
| 2026-07-24 | $3,72 | -1,06 % | $3,78 | $3,81 | $3,70 | 572,80K |
| 2026-07-23 | $3,76 | +1,62 % | $3,64 | $3,78 | $3,63 | 830,10K |
| 2026-07-22 | $3,70 | +0,54 % | $3,69 | $3,73 | $3,61 | 1,42M |
| 2026-07-21 | $3,68 | +1,66 % | $3,62 | $3,74 | $3,62 | 1,53M |
| 2026-07-20 | $3,62 | -0,82 % | $3,71 | $3,78 | $3,58 | 822,20K |
| 2026-07-17 | $3,65 | +4,29 % | $3,47 | $3,79 | $3,46 | 2,30M |
| 2026-07-16 | $3,50 | -1,69 % | $3,77 | $3,78 | $3,45 | 2,72M |
| 2026-07-15 | $3,56 | -0,84 % | $3,60 | $3,62 | $3,49 | 1,02M |
| 2026-07-14 | $3,59 | +1,41 % | $3,59 | $3,63 | $3,50 | 1,30M |
| 2026-07-13 | $3,54 | +1,14 % | $3,50 | $3,55 | $3,41 | 1,72M |
| 2026-07-10 | $3,50 | -2,51 % | $3,59 | $3,62 | $3,40 | 1,56M |
| 2026-07-09 | $3,59 | -3,75 % | $3,73 | $3,75 | $3,53 | 1,88M |
| 2026-07-08 | $3,73 | -1,06 % | $3,75 | $3,77 | $3,61 | 2,56M |
| 2026-07-07 | $3,77 | +1,34 % | $3,72 | $3,88 | $3,71 | 2,75M |
| 2026-07-06 | $3,72 | -3,12 % | $3,85 | $3,90 | $3,66 | 1,49M |
| 2026-07-02 | $3,84 | +5,49 % | $3,69 | $3,85 | $3,64 | 1,71M |
| 2026-07-01 | $3,64 | -0,55 % | $3,69 | $3,76 | $3,61 | 1,64M |
| 2026-06-30 | $3,66 | -1,88 % | $3,75 | $3,91 | $3,65 | 2,42M |
| 2026-06-29 | $3,73 | -1,84 % | $3,80 | $3,82 | $3,61 | 1,52M |
| 2026-06-26 | $3,80 | +5,26 % | $3,61 | $3,83 | $3,55 | 4,93M |
| 2026-06-25 | $3,61 | -3,99 % | $3,78 | $3,86 | $3,60 | 3,10M |
| 2026-06-24 | $3,76 | -2,34 % | $3,85 | $4,01 | $3,67 | 3,67M |
| 2026-06-23 | $3,85 | +2,12 % | $3,69 | $3,89 | $3,69 | 2,81M |
| 2026-06-22 | $3,77 | +1,89 % | $3,69 | $3,88 | $3,63 | 2,87M |
| 2026-06-18 | $3,70 | +5,71 % | $3,56 | $3,71 | $3,46 | 6,10M |
| 2026-06-17 | $3,50 | +1,16 % | $3,49 | $3,61 | $3,45 | 10,47M |
| 2026-06-16 | $3,46 | -1,42 % | $3,52 | $3,64 | $3,43 | 6,03M |
| 2026-06-15 | $3,51 | +1,74 % | $3,52 | $3,62 | $3,47 | 3,34M |
| 2026-06-12 | $3,45 | -2,82 % | $3,56 | $3,61 | $3,43 | 1,34M |
| 2026-06-11 | $3,55 | +1,14 % | $3,56 | $3,61 | $3,45 | 2,50M |
| 2026-06-10 | $3,51 | -0,28 % | $3,50 | $3,64 | $3,34 | 2,46M |
| 2026-06-09 | $3,52 | +2,33 % | $3,49 | $3,62 | $3,36 | 3,98M |
| 2026-06-08 | $3,44 | -6,78 % | $3,51 | $3,63 | $3,36 | 3,31M |
| 2026-06-05 | $3,69 | +9,50 % | $3,36 | $3,70 | $3,30 | 3,96M |
| 2026-06-04 | $3,37 | +4,66 % | $3,29 | $3,39 | $3,21 | 4,82M |
| 2026-06-03 | $3,22 | +2,55 % | $3,11 | $3,27 | $3,09 | 5,60M |
| 2026-06-02 | $3,14 | -51,09 % | $3,11 | $3,26 | $2,83 | 32,80M |
| 2026-06-01 | $6,42 | -7,23 % | $7,02 | $7,02 | $6,38 | 3,12M |
| 2026-05-29 | $6,92 | +1,47 % | $6,83 | $7,07 | $6,71 | 391,00K |
| 2026-05-28 | $6,82 | +0,59 % | $6,78 | $6,83 | $6,68 | 313,60K |
| 2026-05-27 | $6,78 | +0,30 % | $6,76 | $7,00 | $6,74 | 326,00K |