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 | $4,76 | -2,26 % | $4,92 | $5,15 | $4,74 | 7,80K |
| 2026-10-01 | $4,87 | -11,12 % | $5,38 | $5,39 | $4,43 | 595,50K |
| 2026-09-30 | $5,48 | +5,37 % | $5,39 | $5,50 | $5,27 | 5,30K |
| 2026-09-29 | $5,20 | -9,41 % | $5,57 | $5,60 | $5,01 | 21,60K |
| 2026-09-28 | $5,74 | +8,10 % | $5,49 | $6,20 | $5,49 | 76,20K |
| 2026-09-25 | $5,31 | -10,91 % | $5,80 | $6,11 | $5,30 | 58,70K |
| 2026-09-24 | $5,96 | +1,02 % | $6,32 | $6,45 | $5,75 | 60,40K |
| 2026-09-23 | $5,90 | -3,52 % | $6,08 | $6,50 | $5,74 | 14,80K |
| 2026-09-22 | $6,11 | -1,21 % | $6,20 | $6,32 | $5,87 | 22,10K |
| 2026-09-21 | $6,19 | +5,81 % | $5,96 | $6,50 | $5,74 | 66,90K |
| 2026-09-18 | $5,85 | +38,95 % | $4,29 | $5,97 | $4,20 | 146,00K |
| 2026-09-17 | $4,21 | +3,69 % | $4,12 | $4,49 | $4,10 | 62,50K |
| 2026-09-16 | $4,06 | +9,14 % | $3,75 | $4,46 | $3,71 | 166,70K |
| 2026-09-15 | $3,72 | -5,82 % | $3,90 | $4,11 | $3,72 | 3,20K |
| 2026-09-14 | $3,95 | -2,47 % | $4,04 | $4,07 | $3,90 | 7,30K |
| 2026-09-11 | $4,05 | -0,49 % | $4,04 | $4,05 | $4,04 | 2,90K |
| 2026-09-10 | $4,07 | -2,16 % | $4,14 | $4,21 | $4,06 | 35,40K |
| 2026-09-09 | $4,16 | -2,12 % | $4,30 | $4,41 | $4,13 | 46,50K |
| 2026-09-08 | $4,25 | +0,47 % | $4,25 | $4,37 | $4,20 | 6,60K |
| 2026-09-04 | $4,23 | -2,08 % | $4,19 | $4,50 | $4,19 | 33,40K |
| 2026-09-03 | $4,32 | +2,37 % | $4,36 | $4,36 | $4,10 | 28,00K |
| 2026-09-02 | $4,22 | -0,24 % | $4,26 | $4,41 | $4,09 | 85,90K |
| 2026-09-01 | $4,23 | -0,12 % | $4,28 | $4,31 | $4,06 | 30,40K |
| 2026-08-31 | $4,24 | +1,80 % | $4,20 | $4,47 | $4,09 | 129,20K |
| 2026-08-28 | $4,16 | -3,70 % | $4,40 | $4,40 | $4,16 | 4,50K |
| 2026-08-27 | $4,32 | -7,12 % | $4,50 | $4,53 | $4,32 | 361,50K |
| 2026-08-26 | $4,65 | +2,90 % | $4,55 | $4,68 | $4,19 | 24,30K |
| 2026-08-25 | $4,52 | -0,66 % | $4,55 | $4,98 | $4,51 | 101,40K |
| 2026-08-24 | $4,55 | -1,73 % | $4,55 | $4,64 | $4,55 | 4,70K |
| 2026-08-21 | $4,63 | -0,64 % | $4,79 | $4,97 | $4,60 | 10,60K |
| 2026-08-20 | $4,66 | -1,89 % | $4,79 | $5,00 | $4,66 | 22,30K |
| 2026-08-19 | $4,75 | -0,42 % | $4,64 | $5,20 | $4,64 | 38,00K |
| 2026-08-18 | $4,77 | -2,05 % | $4,91 | $4,99 | $4,65 | 32,50K |
| 2026-08-17 | $4,87 | -0,81 % | $5,03 | $5,08 | $4,50 | 93,00K |
| 2026-08-14 | $4,91 | -5,58 % | $5,31 | $5,38 | $4,56 | 57,40K |
| 2026-08-13 | $5,20 | +3,79 % | $4,94 | $5,55 | $4,91 | 77,60K |
| 2026-08-12 | $5,01 | +5,25 % | $4,63 | $5,16 | $4,63 | 85,90K |
| 2026-08-11 | $4,76 | -10,19 % | $4,99 | $5,10 | $4,40 | 20,00K |
| 2026-08-10 | $5,30 | +0,95 % | $5,26 | $5,92 | $5,07 | 10,90K |
| 2026-08-07 | $5,25 | -5,41 % | $5,35 | $5,69 | $5,21 | 22,50K |
| 2026-08-06 | $5,55 | +0,54 % | $5,34 | $5,86 | $5,34 | 8,80K |
| 2026-08-05 | $5,52 | -1,08 % | $5,71 | $5,79 | $5,45 | 6,60K |
| 2026-08-04 | $5,58 | +6,08 % | $5,17 | $6,00 | $5,17 | 31,00K |
| 2026-08-03 | $5,26 | -5,73 % | $5,62 | $5,96 | $4,87 | 24,80K |
| 2026-07-31 | $5,58 | -10,22 % | $6,33 | $7,00 | $5,36 | 45,20K |
| 2026-07-30 | $6,22 | -3,64 % | $5,98 | $7,00 | $5,40 | 31,90K |
| 2026-07-29 | $6,45 | +14,97 % | $5,30 | $6,64 | $4,99 | 42,80K |
| 2026-07-28 | $5,61 | +10,87 % | $5,10 | $5,61 | $4,99 | 12,60K |
| 2026-07-27 | $5,06 | -7,50 % | $5,37 | $5,65 | $5,04 | 34,10K |
| 2026-07-24 | $5,47 | +4,99 % | $5,28 | $5,84 | $5,28 | 10,80K |
| 2026-07-23 | $5,21 | +0,19 % | $4,99 | $5,54 | $4,95 | 32,40K |
| 2026-07-22 | $5,20 | +2,56 % | $5,04 | $5,60 | $4,95 | 16,20K |
| 2026-07-21 | $5,07 | -5,59 % | $5,44 | $5,65 | $4,68 | 143,80K |
| 2026-07-20 | $5,37 | +8,27 % | $5,12 | $5,79 | $4,84 | 31,90K |
| 2026-07-17 | $4,96 | +10,22 % | $4,55 | $5,64 | $4,55 | 38,50K |
| 2026-07-16 | $4,50 | -8,35 % | $5,10 | $5,50 | $4,21 | 38,00K |
| 2026-07-15 | $4,91 | +0,20 % | $4,99 | $5,29 | $4,48 | 14,70K |
| 2026-07-14 | $4,90 | -15,95 % | $5,87 | $6,25 | $4,56 | 158,90K |
| 2026-07-13 | $5,83 | -10,45 % | $6,66 | $6,75 | $5,27 | 26,30K |
| 2026-07-10 | $6,51 | -9,33 % | $6,84 | $7,15 | $6,23 | 31,60K |
| 2026-07-09 | $7,18 | +4,66 % | $6,90 | $7,31 | $6,90 | 19,10K |
| 2026-07-08 | $6,86 | -9,62 % | $7,70 | $7,70 | $6,86 | 33,30K |
| 2026-07-07 | $7,59 | -8,33 % | $8,40 | $8,40 | $7,59 | 9,70K |
| 2026-07-06 | $8,28 | -3,27 % | $8,52 | $8,73 | $8,23 | 4,90K |
| 2026-07-02 | $8,56 | -5,52 % | $9,47 | $9,47 | $8,51 | 18,80K |
| 2026-07-01 | $9,06 | +1,63 % | $8,70 | $9,68 | $8,59 | 54,00K |
| 2026-06-30 | $8,91 | +3,66 % | $8,51 | $9,18 | $8,48 | 19,50K |
| 2026-06-29 | $8,60 | -11,89 % | $9,41 | $10,09 | $8,41 | 58,00K |
| 2026-06-26 | $9,76 | +5,97 % | $9,39 | $10,35 | $9,20 | 10,60K |
| 2026-06-25 | $9,21 | -4,46 % | $9,76 | $9,99 | $9,21 | 22,10K |
| 2026-06-24 | $9,64 | +2,01 % | $9,60 | $9,98 | $9,39 | 55,30K |
| 2026-06-23 | $9,45 | -6,06 % | $10,40 | $10,40 | $9,45 | 79,90K |
| 2026-06-22 | $10,06 | -0,69 % | $9,93 | $10,45 | $9,64 | 130,40K |
| 2026-06-18 | $10,13 | +3,05 % | $9,10 | $10,23 | $9,10 | 33,70K |
| 2026-06-17 | $9,83 | +1,87 % | $9,65 | $10,11 | $9,51 | 94,00K |
| 2026-06-16 | $9,65 | +20,17 % | $8,15 | $10,10 | $8,14 | 163,80K |
| 2026-06-15 | $8,03 | -9,57 % | $8,80 | $9,17 | $7,66 | 289,90K |
| 2026-06-12 | $8,88 | -0,78 % | $9,01 | $9,05 | $8,77 | 109,20K |
| 2026-06-11 | $8,95 | +1,82 % | $8,87 | $9,76 | $8,70 | 242,50K |
| 2026-06-10 | $8,79 | +5,14 % | $8,35 | $9,62 | $8,29 | 198,10K |
| 2026-06-09 | $8,36 | +1,33 % | $8,54 | $8,54 | $8,16 | 190,50K |
| 2026-06-08 | $8,25 | -0,60 % | $8,44 | $8,76 | $8,25 | 14,90K |
| 2026-06-05 | $8,30 | 0,00 % | $8,30 | $8,79 | $8,30 | 75,60K |
| 2026-06-04 | $8,30 | -2,58 % | $9,00 | $9,00 | $8,25 | 47,90K |
| 2026-06-03 | $8,52 | -2,52 % | $8,40 | $8,57 | $8,40 | 14,60K |
| 2026-06-02 | $8,74 | +1,63 % | $9,00 | $9,15 | $8,70 | 230,20K |
| 2026-06-01 | $8,60 | +1,65 % | $8,48 | $8,90 | $8,48 | 8,10K |
| 2026-05-29 | $8,46 | -7,64 % | $9,00 | $9,00 | $8,35 | 112,20K |
| 2026-05-28 | $9,16 | -1,51 % | $9,40 | $9,40 | $8,81 | 85,00K |
| 2026-05-27 | $9,30 | -4,52 % | $9,60 | $9,84 | $9,20 | 205,60K |