Markt geöffnet· · 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 | $4,28 | -0,12 % | $4,39 | $4,47 | $4,12 | 415,97K |
| 2026-09-30 | $4,28 | -4,25 % | $4,41 | $4,46 | $4,21 | 1,21M |
| 2026-09-29 | $4,47 | -4,08 % | $4,60 | $4,60 | $4,44 | 635,00K |
| 2026-09-28 | $4,66 | -2,31 % | $4,67 | $4,70 | $4,28 | 1,24M |
| 2026-09-25 | $4,77 | 0,00 % | $4,76 | $4,90 | $4,68 | 1,33M |
| 2026-09-24 | $4,77 | -0,63 % | $4,80 | $4,92 | $4,67 | 1,41M |
| 2026-09-23 | $4,80 | +0,42 % | $4,82 | $4,99 | $4,68 | 1,29M |
| 2026-09-22 | $4,78 | -1,04 % | $4,69 | $5,35 | $4,62 | 1,89M |
| 2026-09-21 | $4,83 | -1,02 % | $5,03 | $5,08 | $4,52 | 2,09M |
| 2026-09-18 | $4,88 | -0,61 % | $5,03 | $5,58 | $4,66 | 5,67M |
| 2026-09-17 | $4,91 | +20,64 % | $4,86 | $5,00 | $4,43 | 4,92M |
| 2026-09-16 | $4,07 | +24,09 % | $3,28 | $4,39 | $3,23 | 4,11M |
| 2026-09-15 | $3,28 | -4,09 % | $3,45 | $3,52 | $3,26 | 193,50K |
| 2026-09-14 | $3,42 | +2,70 % | $3,50 | $3,69 | $3,41 | 322,20K |
| 2026-09-11 | $3,33 | +10,82 % | $3,01 | $3,44 | $2,98 | 468,10K |
| 2026-09-10 | $3,01 | -4,60 % | $3,16 | $3,16 | $2,90 | 403,50K |
| 2026-09-09 | $3,15 | -0,94 % | $3,17 | $3,33 | $3,10 | 428,30K |
| 2026-09-08 | $3,18 | +2,75 % | $3,12 | $3,25 | $3,08 | 155,40K |
| 2026-09-04 | $3,10 | +1,14 % | $3,08 | $3,12 | $3,01 | 110,30K |
| 2026-09-03 | $3,06 | +0,33 % | $3,12 | $3,25 | $3,03 | 105,90K |
| 2026-09-02 | $3,05 | -2,24 % | $3,14 | $3,18 | $3,03 | 111,40K |
| 2026-09-01 | $3,12 | -5,74 % | $3,30 | $3,31 | $3,10 | 174,90K |
| 2026-08-31 | $3,31 | -2,93 % | $3,41 | $3,46 | $3,31 | 101,60K |
| 2026-08-28 | $3,41 | +0,89 % | $3,38 | $3,48 | $3,30 | 63,10K |
| 2026-08-27 | $3,38 | +4,64 % | $3,27 | $3,42 | $3,26 | 65,00K |
| 2026-08-26 | $3,23 | -3,00 % | $3,31 | $3,41 | $3,19 | 125,10K |
| 2026-08-25 | $3,33 | 0,00 % | $3,35 | $3,41 | $3,28 | 55,40K |
| 2026-08-24 | $3,33 | -3,20 % | $3,41 | $3,46 | $3,33 | 64,90K |
| 2026-08-21 | $3,44 | +0,88 % | $3,40 | $3,51 | $3,40 | 51,50K |
| 2026-08-20 | $3,41 | +2,40 % | $3,39 | $3,61 | $3,30 | 126,50K |
| 2026-08-19 | $3,33 | +2,46 % | $3,20 | $3,48 | $3,20 | 89,60K |
| 2026-08-18 | $3,25 | +1,56 % | $3,24 | $3,40 | $3,15 | 103,90K |
| 2026-08-17 | $3,20 | -8,05 % | $3,48 | $3,48 | $3,13 | 264,50K |
| 2026-08-14 | $3,48 | +0,29 % | $3,45 | $3,60 | $3,22 | 160,70K |
| 2026-08-13 | $3,47 | +1,76 % | $3,40 | $3,56 | $3,29 | 49,80K |
| 2026-08-12 | $3,41 | -1,45 % | $3,48 | $3,62 | $3,29 | 78,60K |
| 2026-08-11 | $3,46 | -0,57 % | $3,54 | $3,64 | $3,44 | 89,20K |
| 2026-08-10 | $3,48 | -3,06 % | $3,61 | $3,68 | $3,41 | 96,20K |
| 2026-08-07 | $3,59 | +5,28 % | $3,43 | $3,65 | $3,42 | 201,40K |
| 2026-08-06 | $3,41 | +1,49 % | $3,37 | $3,44 | $3,28 | 142,20K |
| 2026-08-05 | $3,36 | -2,89 % | $3,49 | $3,56 | $3,35 | 129,10K |
| 2026-08-04 | $3,46 | -1,98 % | $3,57 | $3,65 | $3,45 | 145,90K |
| 2026-08-03 | $3,53 | +9,29 % | $3,29 | $3,62 | $3,29 | 239,80K |
| 2026-07-31 | $3,23 | +2,54 % | $3,12 | $3,28 | $3,12 | 131,60K |
| 2026-07-30 | $3,15 | +0,64 % | $3,14 | $3,20 | $3,03 | 178,40K |
| 2026-07-29 | $3,13 | 0,00 % | $3,14 | $3,23 | $3,05 | 103,80K |
| 2026-07-28 | $3,13 | -3,69 % | $3,24 | $3,24 | $3,09 | 103,70K |
| 2026-07-27 | $3,25 | +1,88 % | $3,20 | $3,30 | $3,12 | 187,40K |
| 2026-07-24 | $3,19 | +0,95 % | $3,15 | $3,32 | $3,13 | 86,90K |
| 2026-07-23 | $3,16 | -3,66 % | $3,25 | $3,36 | $3,11 | 127,00K |
| 2026-07-22 | $3,28 | -0,61 % | $3,33 | $3,40 | $3,16 | 192,10K |
| 2026-07-21 | $3,30 | -2,94 % | $3,38 | $3,40 | $3,21 | 282,50K |
| 2026-07-20 | $3,40 | +3,98 % | $3,30 | $3,53 | $3,30 | 262,50K |
| 2026-07-17 | $3,27 | +0,31 % | $3,20 | $3,38 | $3,18 | 163,10K |
| 2026-07-16 | $3,26 | -2,98 % | $3,32 | $3,50 | $3,12 | 444,30K |
| 2026-07-15 | $3,36 | -0,59 % | $3,50 | $3,63 | $3,31 | 438,00K |
| 2026-07-14 | $3,38 | +6,96 % | $3,44 | $3,64 | $3,32 | 1,07M |
| 2026-07-13 | $3,16 | +7,12 % | $3,05 | $3,44 | $3,01 | 2,61M |
| 2026-07-10 | $2,95 | -2,96 % | $3,05 | $3,09 | $2,94 | 954,30K |
| 2026-07-09 | $3,04 | -23,62 % | $3,18 | $3,40 | $3,00 | 2,52M |
| 2026-07-08 | $3,98 | +5,29 % | $3,80 | $4,13 | $3,68 | 301,40K |
| 2026-07-07 | $3,78 | -5,03 % | $4,05 | $4,10 | $3,54 | 179,10K |
| 2026-07-06 | $3,98 | -10,36 % | $4,25 | $4,25 | $3,75 | 490,50K |
| 2026-07-02 | $4,44 | -3,48 % | $4,63 | $4,77 | $4,40 | 35,10K |
| 2026-07-01 | $4,60 | +1,10 % | $4,64 | $4,97 | $4,60 | 148,10K |
| 2026-06-30 | $4,55 | +0,89 % | $4,51 | $4,78 | $4,44 | 67,30K |
| 2026-06-29 | $4,51 | +3,44 % | $4,42 | $4,62 | $4,32 | 79,90K |
| 2026-06-26 | $4,36 | +3,56 % | $4,24 | $4,41 | $4,24 | 151,20K |
| 2026-06-25 | $4,21 | -7,06 % | $4,54 | $4,57 | $4,20 | 112,20K |
| 2026-06-24 | $4,53 | -1,31 % | $4,58 | $4,72 | $4,51 | 69,30K |
| 2026-06-23 | $4,59 | -2,34 % | $4,60 | $4,82 | $4,51 | 95,30K |
| 2026-06-22 | $4,70 | +0,21 % | $4,65 | $4,81 | $4,60 | 69,00K |
| 2026-06-18 | $4,69 | -1,26 % | $4,61 | $4,75 | $4,60 | 110,00K |
| 2026-06-17 | $4,75 | +0,64 % | $4,67 | $4,84 | $4,56 | 112,60K |
| 2026-06-16 | $4,72 | +2,16 % | $4,62 | $4,75 | $4,48 | 64,70K |
| 2026-06-15 | $4,62 | +1,09 % | $4,76 | $5,00 | $4,57 | 246,60K |
| 2026-06-12 | $4,57 | -1,30 % | $4,60 | $4,69 | $4,45 | 112,30K |
| 2026-06-11 | $4,63 | -1,28 % | $4,65 | $4,73 | $4,46 | 190,10K |
| 2026-06-10 | $4,69 | -1,88 % | $4,73 | $4,95 | $4,65 | 206,30K |
| 2026-06-09 | $4,78 | -5,91 % | $5,05 | $5,45 | $4,70 | 528,50K |
| 2026-06-08 | $5,08 | -3,61 % | $5,30 | $5,45 | $5,05 | 1,23M |
| 2026-06-05 | $5,27 | -3,13 % | $5,38 | $5,51 | $5,18 | 39,50K |
| 2026-06-04 | $5,44 | +7,30 % | $5,15 | $5,65 | $5,15 | 82,20K |
| 2026-06-03 | $5,07 | -7,48 % | $5,39 | $5,39 | $5,00 | 82,30K |
| 2026-06-02 | $5,48 | -0,72 % | $5,49 | $5,60 | $5,28 | 37,60K |
| 2026-06-01 | $5,52 | +0,55 % | $5,44 | $5,54 | $5,20 | 102,50K |
| 2026-05-29 | $5,49 | +2,04 % | $5,44 | $5,68 | $5,21 | 73,80K |
| 2026-05-28 | $5,38 | -0,37 % | $5,40 | $5,43 | $5,12 | 133,20K |
| 2026-05-27 | $5,40 | -2,53 % | $5,62 | $5,62 | $5,15 | 107,30K |
| 2026-05-26 | $5,54 | -1,25 % | $5,74 | $5,88 | $5,49 | 64,30K |