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