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 | $3,81 | +10,76 % | $3,40 | $3,91 | $3,40 | 107,30K |
| 2026-10-01 | $3,44 | -6,57 % | $3,75 | $3,80 | $3,35 | 72,80K |
| 2026-09-30 | $3,68 | +12,94 % | $3,30 | $3,88 | $3,30 | 116,10K |
| 2026-09-29 | $3,26 | -6,05 % | $3,64 | $3,64 | $3,16 | 51,20K |
| 2026-09-28 | $3,47 | +1,17 % | $3,43 | $3,66 | $3,43 | 36,40K |
| 2026-09-25 | $3,43 | -9,97 % | $3,82 | $3,88 | $3,37 | 133,70K |
| 2026-09-24 | $3,81 | -1,30 % | $3,85 | $4,00 | $3,71 | 99,80K |
| 2026-09-23 | $3,86 | -0,77 % | $3,99 | $4,12 | $3,77 | 30,40K |
| 2026-09-22 | $3,89 | +14,41 % | $3,50 | $3,90 | $3,36 | 77,40K |
| 2026-09-21 | $3,40 | +9,32 % | $3,01 | $3,44 | $3,01 | 52,90K |
| 2026-09-18 | $3,11 | +2,98 % | $3,20 | $3,20 | $2,89 | 106,10K |
| 2026-09-17 | $3,02 | +2,72 % | $2,99 | $3,15 | $2,95 | 80,50K |
| 2026-09-16 | $2,94 | -2,65 % | $3,00 | $3,01 | $2,87 | 39,00K |
| 2026-09-15 | $3,02 | +1,68 % | $2,89 | $3,16 | $2,87 | 62,00K |
| 2026-09-14 | $2,97 | +3,85 % | $2,85 | $3,04 | $2,74 | 179,60K |
| 2026-09-11 | $2,86 | -3,70 % | $2,95 | $3,20 | $2,85 | 134,20K |
| 2026-09-10 | $2,97 | -1,66 % | $3,01 | $3,29 | $2,94 | 69,40K |
| 2026-09-09 | $3,02 | -5,63 % | $3,19 | $3,44 | $3,02 | 55,50K |
| 2026-09-08 | $3,20 | -1,54 % | $3,18 | $3,38 | $3,13 | 58,70K |
| 2026-09-04 | $3,25 | +9,43 % | $3,05 | $3,46 | $3,05 | 84,50K |
| 2026-09-03 | $2,97 | -14,16 % | $3,50 | $3,50 | $2,81 | 213,40K |
| 2026-09-02 | $3,46 | -3,35 % | $3,68 | $3,93 | $3,46 | 110,90K |
| 2026-09-01 | $3,58 | -3,76 % | $3,70 | $3,72 | $3,56 | 21,00K |
| 2026-08-31 | $3,72 | -6,08 % | $3,83 | $4,19 | $3,69 | 40,90K |
| 2026-08-28 | $3,96 | -1,22 % | $3,97 | $4,14 | $3,79 | 205,20K |
| 2026-08-27 | $4,01 | -0,74 % | $4,00 | $4,13 | $3,84 | 135,80K |
| 2026-08-26 | $4,04 | -0,49 % | $4,01 | $4,18 | $3,81 | 303,20K |
| 2026-08-25 | $4,06 | +11,23 % | $3,80 | $4,17 | $3,66 | 145,60K |
| 2026-08-24 | $3,65 | +2,27 % | $3,38 | $3,79 | $3,30 | 152,00K |
| 2026-08-21 | $3,57 | -4,83 % | $3,74 | $4,00 | $3,34 | 158,90K |
| 2026-08-20 | $3,75 | -2,60 % | $3,99 | $3,99 | $3,67 | 126,60K |
| 2026-08-19 | $3,85 | -1,03 % | $3,95 | $4,11 | $3,55 | 77,30K |
| 2026-08-18 | $3,89 | -1,52 % | $3,95 | $4,24 | $3,80 | 177,70K |
| 2026-08-17 | $3,95 | -5,28 % | $4,17 | $4,24 | $3,91 | 77,40K |
| 2026-08-14 | $4,17 | +10,03 % | $4,00 | $4,25 | $3,67 | 311,60K |
| 2026-08-13 | $3,79 | +15,20 % | $3,28 | $4,10 | $3,28 | 396,70K |
| 2026-08-12 | $3,29 | +4,44 % | $3,24 | $3,55 | $3,06 | 181,70K |
| 2026-08-11 | $3,15 | +4,65 % | $3,02 | $3,23 | $2,97 | 157,50K |
| 2026-08-10 | $3,01 | +9,85 % | $2,78 | $3,08 | $2,69 | 40,70K |
| 2026-08-07 | $2,74 | -4,86 % | $2,71 | $2,88 | $2,71 | 38,00K |
| 2026-08-06 | $2,88 | +3,97 % | $2,81 | $2,88 | $2,72 | 38,10K |
| 2026-08-05 | $2,77 | +0,73 % | $2,71 | $3,03 | $2,71 | 215,00K |
| 2026-08-04 | $2,75 | -5,50 % | $2,91 | $3,05 | $2,73 | 55,60K |
| 2026-08-03 | $2,91 | +0,34 % | $2,96 | $3,09 | $2,82 | 25,00K |
| 2026-07-31 | $2,90 | -4,92 % | $3,07 | $3,07 | $2,86 | 62,80K |
| 2026-07-30 | $3,05 | +17,31 % | $2,56 | $3,21 | $2,56 | 124,00K |
| 2026-07-29 | $2,60 | -13,04 % | $2,90 | $2,96 | $2,60 | 68,40K |
| 2026-07-28 | $2,99 | -5,08 % | $3,11 | $3,11 | $2,82 | 48,40K |
| 2026-07-27 | $3,15 | +3,62 % | $3,03 | $3,17 | $2,95 | 29,40K |
| 2026-07-24 | $3,04 | -9,25 % | $3,42 | $3,42 | $2,86 | 256,90K |
| 2026-07-23 | $3,35 | -2,05 % | $3,31 | $3,42 | $3,10 | 17,90K |
| 2026-07-22 | $3,42 | -3,39 % | $3,41 | $3,63 | $3,33 | 23,50K |
| 2026-07-21 | $3,54 | +10,62 % | $3,33 | $3,84 | $3,32 | 76,70K |
| 2026-07-20 | $3,20 | -16,23 % | $3,82 | $3,82 | $3,19 | 22,70K |
| 2026-07-17 | $3,82 | +0,26 % | $3,80 | $4,04 | $3,62 | 33,80K |
| 2026-07-16 | $3,81 | -5,93 % | $4,09 | $4,09 | $3,79 | 11,50K |
| 2026-07-15 | $4,05 | +5,47 % | $3,90 | $4,24 | $3,73 | 70,10K |
| 2026-07-14 | $3,84 | -5,65 % | $4,10 | $4,11 | $3,72 | 62,10K |
| 2026-07-13 | $4,07 | -9,56 % | $4,45 | $4,48 | $4,00 | 31,10K |
| 2026-07-10 | $4,50 | +8,17 % | $4,16 | $4,53 | $4,05 | 84,40K |
| 2026-07-09 | $4,16 | -3,26 % | $4,27 | $4,32 | $4,11 | 26,10K |
| 2026-07-08 | $4,30 | -1,15 % | $4,24 | $4,43 | $4,02 | 50,00K |
| 2026-07-07 | $4,35 | -2,25 % | $4,37 | $4,61 | $4,20 | 48,40K |
| 2026-07-06 | $4,45 | +1,14 % | $4,36 | $4,75 | $4,19 | 98,80K |
| 2026-07-02 | $4,40 | -1,12 % | $4,66 | $4,78 | $4,33 | 42,20K |
| 2026-07-01 | $4,45 | -5,12 % | $4,56 | $4,75 | $4,42 | 17,60K |
| 2026-06-30 | $4,69 | +5,16 % | $4,40 | $5,03 | $4,40 | 93,70K |
| 2026-06-29 | $4,46 | +1,13 % | $4,35 | $4,77 | $4,35 | 63,70K |
| 2026-06-26 | $4,41 | +1,85 % | $4,37 | $4,64 | $4,27 | 98,80K |
| 2026-06-25 | $4,33 | -2,04 % | $4,45 | $4,74 | $4,33 | 69,60K |
| 2026-06-24 | $4,42 | -3,91 % | $4,60 | $4,97 | $4,40 | 72,30K |
| 2026-06-23 | $4,60 | -5,35 % | $4,77 | $5,10 | $4,60 | 16,60K |
| 2026-06-22 | $4,86 | -10,00 % | $5,47 | $5,69 | $4,80 | 158,80K |
| 2026-06-18 | $5,40 | +9,09 % | $5,20 | $5,47 | $4,96 | 181,40K |
| 2026-06-17 | $4,95 | -2,75 % | $5,33 | $5,47 | $4,90 | 73,90K |
| 2026-06-16 | $5,09 | +4,73 % | $4,79 | $5,47 | $4,79 | 76,80K |
| 2026-06-15 | $4,86 | -7,78 % | $5,30 | $5,55 | $4,51 | 207,80K |
| 2026-06-12 | $5,27 | -10,68 % | $5,90 | $5,97 | $5,06 | 80,80K |
| 2026-06-11 | $5,90 | +1,90 % | $5,80 | $6,08 | $5,70 | 35,60K |
| 2026-06-10 | $5,79 | -9,11 % | $5,76 | $6,13 | $5,55 | 69,10K |
| 2026-06-09 | $6,37 | +2,41 % | $6,00 | $6,45 | $5,74 | 84,60K |
| 2026-06-08 | $6,22 | -2,05 % | $6,49 | $6,49 | $6,01 | 40,90K |
| 2026-06-05 | $6,35 | +4,79 % | $6,10 | $6,45 | $5,59 | 121,30K |
| 2026-06-04 | $6,06 | +2,19 % | $6,00 | $6,33 | $6,00 | 35,00K |
| 2026-06-03 | $5,93 | -8,35 % | $6,41 | $6,61 | $5,89 | 96,20K |
| 2026-06-02 | $6,47 | -4,85 % | $6,85 | $6,85 | $6,24 | 121,20K |
| 2026-06-01 | $6,80 | +21,21 % | $6,14 | $6,93 | $5,60 | 504,50K |
| 2026-05-29 | $5,61 | +13,33 % | $5,09 | $5,67 | $5,09 | 235,70K |
| 2026-05-28 | $4,95 | +4,43 % | $4,66 | $5,39 | $4,66 | 284,80K |
| 2026-05-27 | $4,74 | +2,82 % | $4,60 | $4,77 | $4,55 | 39,80K |