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 | $4,77 | -2,45 % | $4,90 | $4,90 | $4,71 | 71,60K |
| 2026-09-30 | $4,89 | +0,82 % | $4,81 | $4,94 | $4,78 | 88,20K |
| 2026-09-29 | $4,85 | -0,82 % | $5,05 | $5,05 | $4,80 | 66,30K |
| 2026-09-28 | $4,89 | -2,00 % | $4,92 | $5,01 | $4,86 | 85,60K |
| 2026-09-25 | $4,99 | -0,60 % | $4,99 | $5,08 | $4,95 | 56,20K |
| 2026-09-24 | $5,02 | -2,33 % | $5,13 | $5,15 | $4,96 | 97,90K |
| 2026-09-23 | $5,14 | -3,75 % | $5,40 | $5,40 | $5,13 | 92,20K |
| 2026-09-22 | $5,34 | +2,30 % | $5,22 | $5,39 | $5,20 | 127,10K |
| 2026-09-21 | $5,22 | +2,35 % | $5,18 | $5,34 | $5,08 | 90,10K |
| 2026-09-18 | $5,10 | +1,39 % | $5,06 | $5,12 | $4,96 | 69,70K |
| 2026-09-17 | $5,03 | +0,40 % | $5,05 | $5,23 | $5,01 | 116,80K |
| 2026-09-16 | $5,01 | -1,76 % | $5,10 | $5,20 | $4,95 | 78,30K |
| 2026-09-15 | $5,10 | +0,59 % | $5,05 | $5,15 | $5,04 | 46,50K |
| 2026-09-14 | $5,07 | -0,59 % | $5,09 | $5,19 | $5,04 | 79,70K |
| 2026-09-11 | $5,10 | +0,20 % | $5,12 | $5,30 | $5,10 | 47,80K |
| 2026-09-10 | $5,09 | -1,74 % | $5,12 | $5,19 | $5,05 | 52,20K |
| 2026-09-09 | $5,18 | -2,45 % | $5,27 | $5,40 | $5,16 | 35,50K |
| 2026-09-08 | $5,31 | -1,30 % | $5,36 | $5,46 | $5,30 | 45,50K |
| 2026-09-04 | $5,38 | +4,26 % | $5,16 | $5,40 | $5,16 | 51,60K |
| 2026-09-03 | $5,16 | +0,58 % | $5,13 | $5,25 | $5,11 | 59,30K |
| 2026-09-02 | $5,13 | -1,16 % | $5,14 | $5,25 | $5,11 | 59,90K |
| 2026-09-01 | $5,19 | -1,52 % | $5,18 | $5,27 | $5,07 | 73,50K |
| 2026-08-31 | $5,27 | -0,19 % | $5,53 | $5,53 | $5,18 | 82,20K |
| 2026-08-28 | $5,28 | +0,96 % | $5,37 | $5,43 | $5,16 | 76,50K |
| 2026-08-27 | $5,23 | +0,77 % | $5,18 | $5,30 | $5,15 | 79,20K |
| 2026-08-26 | $5,19 | -7,16 % | $5,50 | $5,59 | $5,14 | 84,20K |
| 2026-08-25 | $5,59 | +4,10 % | $5,36 | $5,78 | $5,34 | 188,30K |
| 2026-08-24 | $5,37 | -2,54 % | $5,42 | $5,46 | $5,26 | 81,10K |
| 2026-08-21 | $5,51 | +2,61 % | $5,40 | $5,55 | $5,36 | 98,10K |
| 2026-08-20 | $5,37 | -2,89 % | $5,52 | $5,66 | $5,27 | 113,60K |
| 2026-08-19 | $5,53 | -7,06 % | $6,00 | $6,07 | $5,50 | 104,30K |
| 2026-08-18 | $5,95 | +3,12 % | $5,74 | $5,97 | $5,61 | 91,60K |
| 2026-08-17 | $5,77 | +3,04 % | $5,64 | $5,94 | $5,53 | 184,30K |
| 2026-08-14 | $5,60 | +8,95 % | $5,15 | $5,69 | $5,14 | 167,60K |
| 2026-08-13 | $5,14 | -2,10 % | $5,15 | $5,24 | $5,05 | 206,80K |
| 2026-08-12 | $5,25 | -1,87 % | $5,34 | $5,41 | $5,10 | 290,00K |
| 2026-08-11 | $5,35 | -4,97 % | $5,69 | $5,69 | $5,27 | 327,50K |
| 2026-08-10 | $5,63 | -3,76 % | $5,67 | $5,95 | $5,59 | 429,40K |
| 2026-08-07 | $5,85 | -14,22 % | $6,58 | $6,77 | $5,50 | 439,10K |
| 2026-08-06 | $6,82 | -7,21 % | $7,26 | $7,31 | $6,73 | 124,10K |
| 2026-08-05 | $7,35 | +0,55 % | $7,35 | $7,40 | $7,10 | 73,20K |
| 2026-08-04 | $7,31 | -2,79 % | $7,32 | $7,62 | $7,30 | 89,80K |
| 2026-08-03 | $7,52 | +2,87 % | $7,22 | $7,56 | $7,21 | 51,60K |
| 2026-07-31 | $7,31 | +1,53 % | $7,41 | $7,41 | $6,88 | 62,80K |
| 2026-07-30 | $7,20 | +10,94 % | $6,51 | $7,22 | $6,51 | 69,40K |
| 2026-07-29 | $6,49 | -4,98 % | $6,70 | $6,83 | $6,33 | 172,80K |
| 2026-07-28 | $6,83 | -1,87 % | $6,96 | $7,06 | $6,68 | 88,80K |
| 2026-07-27 | $6,96 | -1,69 % | $7,05 | $7,32 | $6,92 | 67,00K |
| 2026-07-24 | $7,08 | -0,56 % | $7,12 | $7,45 | $7,02 | 60,60K |
| 2026-07-23 | $7,12 | +0,28 % | $7,19 | $7,39 | $6,89 | 50,00K |
| 2026-07-22 | $7,10 | 0,00 % | $7,18 | $7,45 | $7,01 | 89,30K |
| 2026-07-21 | $7,10 | +4,26 % | $6,94 | $7,20 | $6,90 | 99,30K |
| 2026-07-20 | $6,81 | +0,15 % | $6,88 | $7,20 | $6,75 | 78,40K |
| 2026-07-17 | $6,80 | +0,29 % | $6,64 | $6,80 | $6,48 | 69,80K |
| 2026-07-16 | $6,78 | -3,56 % | $6,99 | $7,12 | $6,68 | 89,50K |
| 2026-07-15 | $7,03 | -3,57 % | $7,26 | $7,58 | $6,97 | 79,40K |
| 2026-07-14 | $7,29 | +1,39 % | $7,19 | $7,46 | $7,10 | 92,10K |
| 2026-07-13 | $7,19 | -3,75 % | $7,60 | $8,00 | $7,14 | 148,60K |
| 2026-07-10 | $7,47 | +3,89 % | $7,25 | $7,65 | $7,15 | 183,00K |
| 2026-07-09 | $7,19 | +4,20 % | $7,05 | $7,22 | $6,85 | 104,40K |
| 2026-07-08 | $6,90 | +3,92 % | $6,71 | $7,17 | $6,67 | 127,30K |
| 2026-07-07 | $6,64 | -5,14 % | $7,25 | $7,25 | $6,63 | 70,50K |
| 2026-07-06 | $7,00 | +4,17 % | $6,52 | $7,27 | $6,50 | 97,50K |
| 2026-07-02 | $6,72 | -0,44 % | $6,75 | $6,90 | $6,48 | 83,90K |
| 2026-07-01 | $6,75 | -0,30 % | $6,77 | $7,09 | $6,51 | 121,10K |
| 2026-06-30 | $6,77 | +3,36 % | $6,55 | $6,92 | $6,50 | 121,70K |
| 2026-06-29 | $6,55 | +2,66 % | $6,40 | $6,69 | $6,28 | 119,50K |
| 2026-06-26 | $6,38 | -2,89 % | $6,44 | $6,80 | $6,31 | 124,60K |
| 2026-06-25 | $6,57 | -1,94 % | $6,67 | $6,74 | $6,40 | 330,70K |
| 2026-06-24 | $6,70 | -3,32 % | $6,82 | $6,93 | $6,65 | 177,60K |
| 2026-06-23 | $6,93 | -0,86 % | $6,82 | $7,01 | $6,80 | 132,70K |
| 2026-06-22 | $6,99 | -3,19 % | $7,16 | $7,32 | $6,93 | 116,70K |
| 2026-06-18 | $7,22 | +0,14 % | $7,31 | $7,56 | $6,70 | 255,70K |
| 2026-06-17 | $7,21 | +0,42 % | $7,17 | $7,51 | $7,13 | 143,60K |
| 2026-06-16 | $7,18 | -2,31 % | $7,31 | $7,58 | $7,02 | 215,10K |
| 2026-06-15 | $7,35 | +1,24 % | $7,31 | $7,78 | $7,26 | 122,10K |
| 2026-06-12 | $7,26 | -1,49 % | $7,36 | $7,63 | $7,09 | 103,00K |
| 2026-06-11 | $7,37 | +0,27 % | $7,35 | $7,59 | $7,05 | 193,00K |
| 2026-06-10 | $7,35 | -2,39 % | $7,35 | $7,70 | $7,30 | 140,00K |
| 2026-06-09 | $7,53 | -3,59 % | $7,81 | $7,99 | $7,16 | 239,40K |
| 2026-06-08 | $7,81 | +1,43 % | $7,65 | $8,09 | $7,56 | 138,80K |
| 2026-06-05 | $7,70 | -12,40 % | $8,66 | $8,68 | $7,62 | 229,50K |
| 2026-06-04 | $8,79 | +1,85 % | $8,50 | $9,21 | $8,50 | 148,90K |
| 2026-06-03 | $8,63 | +1,17 % | $8,64 | $9,09 | $8,52 | 167,70K |
| 2026-06-02 | $8,53 | +1,19 % | $8,37 | $8,83 | $8,22 | 161,90K |
| 2026-06-01 | $8,43 | +1,57 % | $8,24 | $8,50 | $8,10 | 105,70K |
| 2026-05-29 | $8,30 | -4,49 % | $8,56 | $8,57 | $8,21 | 133,00K |
| 2026-05-28 | $8,69 | +1,76 % | $8,54 | $8,76 | $8,26 | 117,60K |
| 2026-05-27 | $8,54 | -0,81 % | $8,61 | $8,75 | $8,15 | 165,90K |
| 2026-05-26 | $8,61 | +6,30 % | $8,10 | $8,75 | $8,10 | 167,00K |