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 | $4,69 | +25,07 % | $3,78 | $4,80 | $3,68 | 515,60K |
| 2026-10-01 | $3,75 | -4,82 % | $3,99 | $3,99 | $3,71 | 28,30K |
| 2026-09-30 | $3,94 | +10,67 % | $3,62 | $4,09 | $3,62 | 86,70K |
| 2026-09-29 | $3,56 | +4,71 % | $3,40 | $3,75 | $3,26 | 135,10K |
| 2026-09-28 | $3,40 | -0,58 % | $3,42 | $3,42 | $3,33 | 10,40K |
| 2026-09-25 | $3,42 | -0,58 % | $3,48 | $3,54 | $3,39 | 30,00K |
| 2026-09-24 | $3,44 | -2,55 % | $3,45 | $3,51 | $3,22 | 13,90K |
| 2026-09-23 | $3,53 | 0,00 % | $3,55 | $3,60 | $3,45 | 11,50K |
| 2026-09-22 | $3,53 | -1,40 % | $3,58 | $3,60 | $3,42 | 22,10K |
| 2026-09-21 | $3,58 | +1,13 % | $3,57 | $3,58 | $3,33 | 22,50K |
| 2026-09-18 | $3,54 | +1,23 % | $3,51 | $3,68 | $3,43 | 77,80K |
| 2026-09-17 | $3,50 | +13,54 % | $2,91 | $3,50 | $2,91 | 77,80K |
| 2026-09-16 | $3,08 | +1,99 % | $2,98 | $3,11 | $2,98 | 14,10K |
| 2026-09-15 | $3,02 | -1,66 % | $3,05 | $3,05 | $2,92 | 29,20K |
| 2026-09-14 | $3,07 | +1,35 % | $3,07 | $3,08 | $3,03 | 11,20K |
| 2026-09-11 | $3,03 | -3,19 % | $3,14 | $3,16 | $2,97 | 45,00K |
| 2026-09-10 | $3,13 | +0,97 % | $3,09 | $3,34 | $3,09 | 66,90K |
| 2026-09-09 | $3,10 | +5,08 % | $3,07 | $3,20 | $3,02 | 62,30K |
| 2026-09-08 | $2,95 | -1,01 % | $2,97 | $3,03 | $2,89 | 26,40K |
| 2026-09-04 | $2,98 | +2,41 % | $2,84 | $3,01 | $2,84 | 25,50K |
| 2026-09-03 | $2,91 | +1,04 % | $2,91 | $3,02 | $2,86 | 25,80K |
| 2026-09-02 | $2,88 | -3,68 % | $2,97 | $3,03 | $2,87 | 85,40K |
| 2026-09-01 | $2,99 | -4,47 % | $3,11 | $3,14 | $2,96 | 67,90K |
| 2026-08-31 | $3,13 | +1,29 % | $3,09 | $3,16 | $3,05 | 33,60K |
| 2026-08-28 | $3,09 | -0,32 % | $3,06 | $3,16 | $3,03 | 18,30K |
| 2026-08-27 | $3,10 | -0,64 % | $3,09 | $3,19 | $3,03 | 51,60K |
| 2026-08-26 | $3,12 | -1,89 % | $3,23 | $3,24 | $3,08 | 56,70K |
| 2026-08-25 | $3,18 | -0,31 % | $3,28 | $3,29 | $3,12 | 49,20K |
| 2026-08-24 | $3,19 | -4,78 % | $3,39 | $3,41 | $3,18 | 55,90K |
| 2026-08-21 | $3,35 | +0,30 % | $3,32 | $3,50 | $3,27 | 68,70K |
| 2026-08-20 | $3,34 | +2,14 % | $3,31 | $3,43 | $3,20 | 56,00K |
| 2026-08-19 | $3,27 | -2,10 % | $3,35 | $3,43 | $3,27 | 65,60K |
| 2026-08-18 | $3,34 | +2,77 % | $3,30 | $3,34 | $3,20 | 30,50K |
| 2026-08-17 | $3,25 | +2,20 % | $3,20 | $3,33 | $3,14 | 44,20K |
| 2026-08-14 | $3,18 | +0,32 % | $3,15 | $3,29 | $3,11 | 58,80K |
| 2026-08-13 | $3,17 | -5,65 % | $3,20 | $3,27 | $3,04 | 95,70K |
| 2026-08-12 | $3,36 | -8,94 % | $3,64 | $3,68 | $3,30 | 159,20K |
| 2026-08-11 | $3,69 | 0,00 % | $3,69 | $3,85 | $3,61 | 98,70K |
| 2026-08-10 | $3,69 | +12,50 % | $3,30 | $3,82 | $3,30 | 205,20K |
| 2026-08-07 | $3,28 | +7,54 % | $3,15 | $3,30 | $3,06 | 62,40K |
| 2026-08-06 | $3,05 | +0,99 % | $3,15 | $3,15 | $3,02 | 47,50K |
| 2026-08-05 | $3,02 | -5,33 % | $3,22 | $3,24 | $2,96 | 84,60K |
| 2026-08-04 | $3,19 | -0,16 % | $3,22 | $3,37 | $3,07 | 66,50K |
| 2026-08-03 | $3,19 | +2,08 % | $3,15 | $3,29 | $3,12 | 47,00K |
| 2026-07-31 | $3,13 | -1,57 % | $3,33 | $3,33 | $3,06 | 84,70K |
| 2026-07-30 | $3,18 | -2,15 % | $3,30 | $3,43 | $3,15 | 48,70K |
| 2026-07-29 | $3,25 | -5,52 % | $3,48 | $3,72 | $3,24 | 61,50K |
| 2026-07-28 | $3,44 | -3,64 % | $3,51 | $3,53 | $3,40 | 39,90K |
| 2026-07-27 | $3,57 | -4,80 % | $3,79 | $3,96 | $3,57 | 66,30K |
| 2026-07-24 | $3,75 | +0,27 % | $3,81 | $3,85 | $3,66 | 78,50K |
| 2026-07-23 | $3,74 | -3,86 % | $3,90 | $3,95 | $3,68 | 68,70K |
| 2026-07-22 | $3,89 | +0,78 % | $3,84 | $4,04 | $3,80 | 30,00K |
| 2026-07-21 | $3,86 | +0,26 % | $3,84 | $3,95 | $3,70 | 51,70K |
| 2026-07-20 | $3,85 | -3,75 % | $4,07 | $4,11 | $3,80 | 36,70K |
| 2026-07-17 | $4,00 | -5,21 % | $4,16 | $4,29 | $3,95 | 77,10K |
| 2026-07-16 | $4,22 | -8,66 % | $4,56 | $4,62 | $4,13 | 88,10K |
| 2026-07-15 | $4,62 | -3,75 % | $4,78 | $4,80 | $4,50 | 42,80K |
| 2026-07-14 | $4,80 | +0,21 % | $4,74 | $5,01 | $4,60 | 66,90K |
| 2026-07-13 | $4,79 | -3,23 % | $4,96 | $5,05 | $4,66 | 49,20K |
| 2026-07-10 | $4,95 | +1,02 % | $4,95 | $5,00 | $4,68 | 91,70K |
| 2026-07-09 | $4,90 | -3,54 % | $5,02 | $5,30 | $4,82 | 65,30K |
| 2026-07-08 | $5,08 | +0,20 % | $4,96 | $5,38 | $4,82 | 108,50K |
| 2026-07-07 | $5,07 | +6,51 % | $4,82 | $5,30 | $4,82 | 171,60K |
| 2026-07-06 | $4,76 | -3,25 % | $4,90 | $5,00 | $4,60 | 134,30K |
| 2026-07-02 | $4,92 | +1,23 % | $4,62 | $5,38 | $4,55 | 279,10K |
| 2026-07-01 | $4,86 | +32,43 % | $3,70 | $4,95 | $3,70 | 496,90K |
| 2026-06-30 | $3,67 | +3,38 % | $3,65 | $3,69 | $3,43 | 50,00K |
| 2026-06-29 | $3,55 | +13,78 % | $3,08 | $3,79 | $3,08 | 158,30K |
| 2026-06-26 | $3,12 | +4,70 % | $2,97 | $3,28 | $2,96 | 39,10K |
| 2026-06-25 | $2,98 | -3,56 % | $3,06 | $3,10 | $2,96 | 52,60K |
| 2026-06-24 | $3,09 | -10,95 % | $3,42 | $3,42 | $3,07 | 160,90K |
| 2026-06-23 | $3,47 | +7,10 % | $3,21 | $3,61 | $3,21 | 98,00K |
| 2026-06-22 | $3,24 | +3,85 % | $3,17 | $3,49 | $3,17 | 59,60K |
| 2026-06-18 | $3,12 | +1,96 % | $3,11 | $3,15 | $3,03 | 42,40K |
| 2026-06-17 | $3,06 | +0,66 % | $3,01 | $3,24 | $3,01 | 51,00K |
| 2026-06-16 | $3,04 | -2,88 % | $3,10 | $3,15 | $3,01 | 42,60K |
| 2026-06-15 | $3,13 | +5,03 % | $3,10 | $3,45 | $3,05 | 109,70K |
| 2026-06-12 | $2,98 | +9,16 % | $2,71 | $3,16 | $2,71 | 168,90K |
| 2026-06-11 | $2,73 | +3,80 % | $2,66 | $2,88 | $2,59 | 107,40K |
| 2026-06-10 | $2,63 | -5,40 % | $2,78 | $2,82 | $2,60 | 87,80K |
| 2026-06-09 | $2,78 | -4,14 % | $2,89 | $2,99 | $2,70 | 106,10K |
| 2026-06-08 | $2,90 | -1,36 % | $2,93 | $3,06 | $2,81 | 94,00K |
| 2026-06-05 | $2,94 | -6,07 % | $3,05 | $3,16 | $2,88 | 103,60K |
| 2026-06-04 | $3,13 | -4,57 % | $3,35 | $3,43 | $3,07 | 121,80K |
| 2026-06-03 | $3,28 | -7,08 % | $3,53 | $3,63 | $3,27 | 101,60K |
| 2026-06-02 | $3,53 | -3,02 % | $3,60 | $3,73 | $3,52 | 62,20K |
| 2026-06-01 | $3,64 | -1,89 % | $3,80 | $3,82 | $3,55 | 74,00K |
| 2026-05-29 | $3,71 | +1,37 % | $3,67 | $3,82 | $3,60 | 78,80K |
| 2026-05-28 | $3,66 | +1,95 % | $3,63 | $3,90 | $3,52 | 74,80K |
| 2026-05-27 | $3,59 | +0,28 % | $3,57 | $3,69 | $3,51 | 56,60K |