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 | $5,03 | +1,21 % | $4,95 | $5,05 | $4,83 | 10,85M |
| 2026-09-30 | $4,97 | -0,60 % | $5,06 | $5,06 | $4,92 | 8,01M |
| 2026-09-29 | $5,00 | -0,40 % | $5,04 | $5,12 | $4,95 | 6,78M |
| 2026-09-28 | $5,02 | -2,14 % | $5,13 | $5,13 | $5,00 | 7,50M |
| 2026-09-25 | $5,13 | +1,18 % | $5,12 | $5,15 | $5,04 | 5,69M |
| 2026-09-24 | $5,07 | -5,06 % | $5,37 | $5,37 | $5,06 | 10,47M |
| 2026-09-23 | $5,34 | -2,73 % | $5,45 | $5,45 | $5,28 | 6,47M |
| 2026-09-22 | $5,49 | +9,36 % | $5,15 | $5,55 | $5,15 | 14,35M |
| 2026-09-21 | $5,02 | -0,59 % | $5,12 | $5,13 | $4,91 | 13,42M |
| 2026-09-18 | $5,05 | -1,94 % | $5,14 | $5,16 | $5,04 | 15,90M |
| 2026-09-17 | $5,15 | -0,19 % | $5,28 | $5,33 | $5,04 | 13,06M |
| 2026-09-16 | $5,16 | -1,71 % | $5,31 | $5,34 | $5,14 | 9,29M |
| 2026-09-15 | $5,25 | -1,32 % | $5,33 | $5,35 | $5,18 | 12,06M |
| 2026-09-14 | $5,32 | -0,93 % | $5,34 | $5,48 | $5,30 | 9,31M |
| 2026-09-11 | $5,37 | -3,07 % | $5,64 | $5,71 | $5,35 | 13,75M |
| 2026-09-10 | $5,54 | -3,65 % | $5,69 | $5,70 | $5,50 | 10,01M |
| 2026-09-09 | $5,75 | -1,71 % | $5,84 | $5,86 | $5,66 | 9,57M |
| 2026-09-08 | $5,85 | -6,40 % | $6,20 | $6,22 | $5,83 | 13,20M |
| 2026-09-04 | $6,25 | +2,29 % | $6,09 | $6,25 | $6,03 | 4,98M |
| 2026-09-03 | $6,11 | -1,61 % | $6,29 | $6,40 | $6,07 | 6,58M |
| 2026-09-02 | $6,21 | +3,67 % | $6,00 | $6,24 | $5,96 | 8,95M |
| 2026-09-01 | $5,99 | -4,47 % | $6,33 | $6,33 | $5,98 | 6,70M |
| 2026-08-31 | $6,27 | -1,26 % | $6,32 | $6,36 | $6,18 | 6,07M |
| 2026-08-28 | $6,35 | +3,25 % | $6,15 | $6,37 | $6,08 | 5,26M |
| 2026-08-27 | $6,15 | -1,76 % | $6,25 | $6,25 | $6,12 | 5,41M |
| 2026-08-26 | $6,26 | +0,97 % | $6,16 | $6,58 | $6,16 | 12,03M |
| 2026-08-25 | $6,20 | +3,33 % | $6,00 | $6,23 | $5,95 | 7,19M |
| 2026-08-24 | $6,00 | +0,50 % | $5,97 | $6,05 | $5,90 | 5,86M |
| 2026-08-21 | $5,97 | +2,23 % | $5,87 | $6,00 | $5,86 | 5,84M |
| 2026-08-20 | $5,84 | -2,50 % | $5,96 | $5,97 | $5,77 | 6,66M |
| 2026-08-19 | $5,99 | +1,01 % | $6,05 | $6,14 | $5,90 | 6,57M |
| 2026-08-18 | $5,93 | -1,98 % | $6,06 | $6,14 | $5,93 | 7,99M |
| 2026-08-17 | $6,05 | -0,98 % | $6,16 | $6,21 | $6,01 | 8,75M |
| 2026-08-14 | $6,11 | -1,13 % | $6,14 | $6,21 | $6,07 | 9,94M |
| 2026-08-13 | $6,18 | +2,32 % | $6,04 | $6,36 | $6,04 | 14,78M |
| 2026-08-12 | $6,04 | -0,82 % | $6,13 | $6,18 | $5,92 | 9,17M |
| 2026-08-11 | $6,09 | +1,00 % | $6,04 | $6,19 | $6,01 | 8,94M |
| 2026-08-10 | $6,03 | -6,37 % | $6,42 | $6,42 | $6,02 | 13,32M |
| 2026-08-07 | $6,44 | -4,73 % | $6,90 | $6,91 | $6,42 | 11,13M |
| 2026-08-06 | $6,76 | -2,59 % | $7,23 | $7,26 | $6,48 | 18,07M |
| 2026-08-05 | $6,94 | -3,48 % | $7,11 | $7,14 | $6,89 | 7,99M |
| 2026-08-04 | $7,19 | +2,28 % | $7,03 | $7,20 | $6,93 | 5,44M |
| 2026-08-03 | $7,03 | +1,15 % | $7,10 | $7,17 | $6,93 | 7,67M |
| 2026-07-31 | $6,95 | -1,84 % | $7,03 | $7,05 | $6,80 | 6,90M |
| 2026-07-30 | $7,08 | -2,75 % | $7,28 | $7,32 | $6,97 | 7,21M |
| 2026-07-29 | $7,28 | -1,09 % | $7,31 | $7,46 | $7,22 | 8,20M |
| 2026-07-28 | $7,36 | +3,52 % | $7,13 | $7,38 | $7,08 | 7,29M |
| 2026-07-27 | $7,11 | -1,39 % | $7,28 | $7,31 | $7,05 | 6,41M |
| 2026-07-24 | $7,21 | +2,56 % | $7,01 | $7,25 | $7,00 | 8,78M |
| 2026-07-23 | $7,03 | -5,64 % | $7,35 | $7,37 | $6,86 | 7,62M |
| 2026-07-22 | $7,45 | +2,19 % | $7,29 | $7,56 | $7,29 | 8,17M |
| 2026-07-21 | $7,29 | +0,69 % | $7,26 | $7,45 | $7,21 | 8,19M |
| 2026-07-20 | $7,24 | -0,69 % | $7,29 | $7,35 | $7,15 | 7,65M |
| 2026-07-17 | $7,29 | +2,68 % | $6,99 | $7,32 | $6,97 | 9,70M |
| 2026-07-16 | $7,10 | +5,34 % | $6,69 | $7,30 | $6,68 | 16,62M |
| 2026-07-15 | $6,74 | +1,20 % | $6,72 | $7,03 | $6,66 | 10,72M |
| 2026-07-14 | $6,66 | +0,30 % | $6,59 | $6,67 | $6,47 | 5,73M |
| 2026-07-13 | $6,64 | -2,50 % | $6,80 | $6,85 | $6,54 | 6,24M |
| 2026-07-10 | $6,81 | +2,56 % | $6,72 | $6,88 | $6,69 | 4,72M |
| 2026-07-09 | $6,64 | +2,15 % | $6,53 | $6,77 | $6,46 | 6,77M |
| 2026-07-08 | $6,50 | -7,41 % | $6,90 | $6,90 | $6,39 | 11,75M |
| 2026-07-07 | $7,02 | +1,30 % | $7,01 | $7,11 | $6,86 | 8,93M |
| 2026-07-06 | $6,93 | +5,16 % | $6,66 | $7,19 | $6,66 | 12,73M |
| 2026-07-02 | $6,59 | +2,01 % | $6,57 | $6,67 | $6,37 | 54,34M |
| 2026-07-01 | $6,46 | -2,12 % | $6,64 | $6,64 | $6,41 | 11,40M |
| 2026-06-30 | $6,60 | -0,60 % | $6,58 | $6,65 | $6,50 | 9,14M |
| 2026-06-29 | $6,64 | -2,92 % | $6,48 | $6,70 | $6,41 | 12,36M |
| 2026-06-26 | $6,84 | +6,21 % | $6,35 | $6,86 | $6,35 | 18,49M |
| 2026-06-25 | $6,44 | +2,38 % | $6,32 | $6,60 | $6,29 | 9,64M |
| 2026-06-24 | $6,29 | +6,61 % | $5,99 | $6,38 | $5,96 | 11,19M |
| 2026-06-23 | $5,90 | -1,17 % | $5,90 | $6,04 | $5,86 | 7,55M |
| 2026-06-22 | $5,97 | -3,55 % | $6,15 | $6,19 | $5,95 | 9,53M |
| 2026-06-18 | $6,19 | +0,49 % | $6,23 | $6,24 | $6,00 | 10,91M |
| 2026-06-17 | $6,16 | -2,38 % | $6,30 | $6,39 | $6,12 | 7,32M |
| 2026-06-16 | $6,31 | -4,25 % | $6,61 | $6,71 | $6,28 | 6,63M |
| 2026-06-15 | $6,59 | +2,97 % | $6,47 | $6,78 | $6,43 | 11,96M |
| 2026-06-12 | $6,40 | +6,84 % | $6,05 | $6,57 | $6,04 | 13,51M |
| 2026-06-11 | $5,99 | +2,04 % | $5,90 | $6,07 | $5,86 | 9,49M |
| 2026-06-10 | $5,87 | -0,51 % | $5,90 | $6,04 | $5,79 | 6,68M |
| 2026-06-09 | $5,90 | +1,72 % | $5,89 | $6,04 | $5,82 | 8,08M |
| 2026-06-08 | $5,80 | +1,58 % | $5,71 | $5,94 | $5,61 | 9,36M |
| 2026-06-05 | $5,71 | +0,88 % | $5,67 | $5,73 | $5,61 | 7,86M |
| 2026-06-04 | $5,66 | -2,41 % | $5,85 | $5,87 | $5,64 | 7,99M |
| 2026-06-03 | $5,80 | -1,69 % | $5,85 | $5,89 | $5,73 | 7,36M |
| 2026-06-02 | $5,90 | -1,01 % | $5,97 | $6,03 | $5,84 | 8,82M |
| 2026-06-01 | $5,96 | -2,30 % | $6,01 | $6,09 | $5,89 | 7,09M |
| 2026-05-29 | $6,10 | -1,61 % | $6,19 | $6,23 | $6,08 | 7,60M |
| 2026-05-28 | $6,20 | +1,81 % | $6,06 | $6,21 | $6,02 | 7,13M |
| 2026-05-27 | $6,09 | +1,00 % | $6,10 | $6,26 | $6,02 | 8,20M |
| 2026-05-26 | $6,03 | +2,38 % | $5,97 | $6,17 | $5,97 | 7,82M |