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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,66 | -1,31 % | $5,77 | $5,80 | $5,66 | 40,26K |
| 2026-10-01 | $5,74 | +3,80 % | $5,58 | $5,78 | $5,57 | 284,80K |
| 2026-09-30 | $5,53 | +1,84 % | $5,43 | $5,57 | $5,40 | 365,70K |
| 2026-09-29 | $5,43 | +1,12 % | $5,36 | $5,49 | $5,36 | 316,90K |
| 2026-09-28 | $5,37 | +2,09 % | $5,21 | $5,44 | $5,12 | 539,10K |
| 2026-09-25 | $5,26 | -0,19 % | $5,30 | $5,39 | $5,24 | 305,40K |
| 2026-09-24 | $5,27 | -1,50 % | $5,36 | $5,39 | $5,21 | 210,40K |
| 2026-09-23 | $5,35 | 0,00 % | $5,34 | $5,39 | $5,27 | 152,50K |
| 2026-09-22 | $5,35 | -0,19 % | $5,40 | $5,42 | $5,33 | 161,00K |
| 2026-09-21 | $5,36 | +3,28 % | $5,23 | $5,39 | $5,21 | 166,90K |
| 2026-09-18 | $5,19 | -1,70 % | $5,26 | $5,34 | $5,18 | 573,40K |
| 2026-09-17 | $5,28 | +0,19 % | $5,33 | $5,33 | $5,25 | 140,50K |
| 2026-09-16 | $5,27 | -2,04 % | $5,41 | $5,45 | $5,26 | 244,50K |
| 2026-09-15 | $5,38 | 0,00 % | $5,32 | $5,44 | $5,32 | 164,70K |
| 2026-09-14 | $5,38 | +3,66 % | $5,20 | $5,43 | $5,20 | 240,30K |
| 2026-09-11 | $5,19 | +2,37 % | $5,12 | $5,21 | $5,09 | 159,90K |
| 2026-09-10 | $5,07 | +0,20 % | $5,04 | $5,13 | $5,04 | 144,40K |
| 2026-09-09 | $5,06 | -0,59 % | $5,08 | $5,13 | $5,01 | 175,60K |
| 2026-09-08 | $5,09 | -1,93 % | $5,15 | $5,15 | $5,00 | 134,30K |
| 2026-09-04 | $5,19 | +1,17 % | $5,05 | $5,22 | $5,01 | 264,80K |
| 2026-09-03 | $5,13 | +1,99 % | $5,10 | $5,19 | $5,10 | 133,20K |
| 2026-09-02 | $5,03 | -0,59 % | $5,06 | $5,16 | $4,98 | 202,00K |
| 2026-09-01 | $5,06 | -1,17 % | $5,08 | $5,22 | $5,03 | 284,30K |
| 2026-08-31 | $5,12 | -0,19 % | $5,10 | $5,19 | $5,05 | 217,70K |
| 2026-08-28 | $5,13 | +1,79 % | $5,05 | $5,19 | $5,02 | 177,80K |
| 2026-08-27 | $5,04 | +1,61 % | $5,06 | $5,09 | $4,92 | 205,40K |
| 2026-08-26 | $4,96 | -2,36 % | $5,05 | $5,05 | $4,89 | 135,10K |
| 2026-08-25 | $5,08 | +2,21 % | $4,97 | $5,09 | $4,95 | 102,70K |
| 2026-08-24 | $4,97 | +0,81 % | $4,94 | $5,06 | $4,94 | 144,80K |
| 2026-08-21 | $4,93 | 0,00 % | $4,97 | $4,99 | $4,89 | 132,30K |
| 2026-08-20 | $4,93 | -0,40 % | $4,93 | $4,94 | $4,83 | 161,60K |
| 2026-08-19 | $4,95 | +0,41 % | $4,98 | $5,02 | $4,92 | 196,50K |
| 2026-08-18 | $4,93 | -0,20 % | $4,94 | $5,05 | $4,93 | 208,90K |
| 2026-08-17 | $4,94 | -4,26 % | $5,10 | $5,13 | $4,84 | 350,70K |
| 2026-08-14 | $5,16 | -0,19 % | $5,15 | $5,19 | $5,11 | 186,80K |
| 2026-08-13 | $5,17 | +0,39 % | $5,19 | $5,25 | $4,99 | 276,00K |
| 2026-08-12 | $5,15 | -0,19 % | $5,12 | $5,23 | $5,03 | 225,30K |
| 2026-08-11 | $5,16 | -0,39 % | $5,18 | $5,20 | $5,05 | 209,50K |
| 2026-08-10 | $5,18 | -0,19 % | $5,19 | $5,36 | $5,11 | 393,30K |
| 2026-08-07 | $5,19 | +3,80 % | $4,99 | $5,25 | $4,84 | 463,70K |
| 2026-08-06 | $5,00 | +17,37 % | $4,45 | $5,01 | $4,44 | 743,50K |
| 2026-08-05 | $4,26 | -2,74 % | $4,41 | $4,41 | $4,21 | 206,50K |
| 2026-08-04 | $4,38 | +2,10 % | $4,26 | $4,39 | $4,26 | 181,00K |
| 2026-08-03 | $4,29 | +3,13 % | $4,21 | $4,30 | $4,19 | 147,40K |
| 2026-07-31 | $4,16 | +0,97 % | $4,10 | $4,18 | $4,09 | 123,50K |
| 2026-07-30 | $4,12 | -3,29 % | $4,26 | $4,26 | $4,06 | 169,30K |
| 2026-07-29 | $4,26 | +2,65 % | $4,18 | $4,31 | $4,18 | 180,90K |
| 2026-07-28 | $4,15 | +3,23 % | $4,02 | $4,20 | $4,02 | 185,60K |
| 2026-07-27 | $4,02 | +4,15 % | $3,90 | $4,04 | $3,90 | 161,90K |
| 2026-07-24 | $3,86 | +0,52 % | $3,84 | $3,92 | $3,84 | 136,00K |
| 2026-07-23 | $3,84 | -2,54 % | $3,89 | $3,92 | $3,77 | 297,40K |
| 2026-07-22 | $3,94 | -1,25 % | $3,97 | $3,98 | $3,88 | 263,50K |
| 2026-07-21 | $3,99 | -1,24 % | $4,04 | $4,09 | $3,91 | 200,80K |
| 2026-07-20 | $4,04 | +1,25 % | $3,97 | $4,09 | $3,91 | 218,20K |
| 2026-07-17 | $3,99 | -2,68 % | $4,05 | $4,06 | $3,95 | 196,70K |
| 2026-07-16 | $4,10 | +3,27 % | $3,97 | $4,12 | $3,97 | 166,80K |
| 2026-07-15 | $3,97 | +1,02 % | $3,95 | $4,05 | $3,93 | 210,00K |
| 2026-07-14 | $3,93 | -3,44 % | $4,04 | $4,09 | $3,93 | 131,10K |
| 2026-07-13 | $4,07 | +4,09 % | $3,95 | $4,15 | $3,94 | 316,20K |
| 2026-07-10 | $3,91 | -3,93 % | $4,07 | $4,10 | $3,91 | 147,80K |
| 2026-07-09 | $4,07 | +0,49 % | $4,03 | $4,23 | $4,00 | 109,40K |
| 2026-07-08 | $4,05 | -0,25 % | $4,07 | $4,11 | $4,04 | 236,30K |
| 2026-07-07 | $4,06 | -0,98 % | $4,23 | $4,23 | $4,05 | 136,70K |
| 2026-07-06 | $4,10 | -0,24 % | $4,12 | $4,15 | $4,08 | 171,80K |
| 2026-07-02 | $4,11 | -1,91 % | $4,19 | $4,22 | $4,05 | 154,30K |
| 2026-07-01 | $4,19 | +1,95 % | $4,11 | $4,25 | $4,11 | 149,30K |
| 2026-06-30 | $4,11 | +0,49 % | $4,10 | $4,12 | $4,02 | 248,30K |
| 2026-06-29 | $4,09 | -2,62 % | $4,22 | $4,22 | $4,03 | 491,70K |
| 2026-06-26 | $4,20 | +3,45 % | $4,07 | $4,23 | $4,05 | 1,43M |
| 2026-06-25 | $4,06 | -0,98 % | $4,12 | $4,18 | $4,04 | 176,80K |
| 2026-06-24 | $4,10 | +1,23 % | $4,06 | $4,16 | $4,04 | 241,60K |
| 2026-06-23 | $4,05 | +1,50 % | $3,97 | $4,09 | $3,97 | 161,10K |
| 2026-06-22 | $3,99 | -0,50 % | $3,99 | $4,04 | $3,87 | 335,20K |
| 2026-06-18 | $4,01 | -3,61 % | $4,16 | $4,16 | $3,99 | 359,10K |
| 2026-06-17 | $4,16 | +0,97 % | $4,10 | $4,18 | $4,09 | 146,90K |
| 2026-06-16 | $4,12 | +0,73 % | $4,09 | $4,19 | $4,08 | 222,30K |
| 2026-06-15 | $4,09 | -2,85 % | $4,27 | $4,29 | $4,08 | 161,60K |
| 2026-06-12 | $4,21 | -1,64 % | $4,27 | $4,31 | $4,21 | 146,80K |
| 2026-06-11 | $4,28 | -0,23 % | $4,29 | $4,32 | $4,24 | 167,10K |
| 2026-06-10 | $4,29 | +1,66 % | $4,22 | $4,32 | $4,20 | 193,00K |
| 2026-06-09 | $4,22 | -0,71 % | $4,29 | $4,29 | $4,08 | 267,90K |
| 2026-06-08 | $4,25 | +0,24 % | $4,26 | $4,32 | $4,24 | 193,20K |
| 2026-06-05 | $4,24 | -2,30 % | $4,26 | $4,29 | $4,21 | 179,40K |
| 2026-06-04 | $4,34 | +0,23 % | $4,33 | $4,44 | $4,31 | 185,00K |
| 2026-06-03 | $4,33 | -4,42 % | $4,53 | $4,53 | $4,32 | 311,70K |
| 2026-06-02 | $4,53 | +0,44 % | $4,50 | $4,54 | $4,43 | 236,70K |
| 2026-06-01 | $4,51 | 0,00 % | $4,50 | $4,57 | $4,48 | 148,20K |
| 2026-05-29 | $4,51 | -0,44 % | $4,52 | $4,58 | $4,48 | 212,30K |
| 2026-05-28 | $4,53 | +0,44 % | $4,48 | $4,61 | $4,44 | 278,50K |
| 2026-05-27 | $4,51 | +3,92 % | $4,35 | $4,55 | $4,35 | 234,60K |