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 | $3,44 | -0,86 % | $3,49 | $3,60 | $3,36 | 403,00K |
| 2026-10-01 | $3,47 | -3,34 % | $3,57 | $3,63 | $3,24 | 394,60K |
| 2026-09-30 | $3,59 | +6,21 % | $3,40 | $3,66 | $3,31 | 287,10K |
| 2026-09-29 | $3,38 | +6,29 % | $3,23 | $3,51 | $3,07 | 311,20K |
| 2026-09-28 | $3,18 | -18,88 % | $3,82 | $3,99 | $3,15 | 590,50K |
| 2026-09-25 | $3,92 | -0,76 % | $3,99 | $4,00 | $3,76 | 313,50K |
| 2026-09-24 | $3,95 | +1,02 % | $3,88 | $4,00 | $3,70 | 274,30K |
| 2026-09-23 | $3,91 | -5,56 % | $4,08 | $4,08 | $3,65 | 597,30K |
| 2026-09-22 | $4,14 | +3,24 % | $4,04 | $4,26 | $4,03 | 308,70K |
| 2026-09-21 | $4,01 | +0,25 % | $4,09 | $4,13 | $3,84 | 253,50K |
| 2026-09-18 | $4,00 | +1,27 % | $3,90 | $4,10 | $3,77 | 317,90K |
| 2026-09-17 | $3,95 | +10,34 % | $3,67 | $3,98 | $3,51 | 197,70K |
| 2026-09-16 | $3,58 | -10,95 % | $4,03 | $4,20 | $3,50 | 301,80K |
| 2026-09-15 | $4,02 | 0,00 % | $3,99 | $4,24 | $3,77 | 213,40K |
| 2026-09-14 | $4,02 | -4,29 % | $4,08 | $4,22 | $3,91 | 526,40K |
| 2026-09-11 | $4,20 | +5,53 % | $4,06 | $4,23 | $3,94 | 173,60K |
| 2026-09-10 | $3,98 | -2,93 % | $4,04 | $4,15 | $3,91 | 119,50K |
| 2026-09-09 | $4,10 | -3,98 % | $4,26 | $4,26 | $4,01 | 188,80K |
| 2026-09-08 | $4,27 | +3,39 % | $4,13 | $4,32 | $3,85 | 212,80K |
| 2026-09-04 | $4,13 | +0,24 % | $4,10 | $4,18 | $3,99 | 183,50K |
| 2026-09-03 | $4,12 | +2,74 % | $3,98 | $4,22 | $3,85 | 307,80K |
| 2026-09-02 | $4,01 | +4,43 % | $3,81 | $4,04 | $3,71 | 80,80K |
| 2026-09-01 | $3,84 | -2,04 % | $3,86 | $3,99 | $3,74 | 128,10K |
| 2026-08-31 | $3,92 | -5,08 % | $4,10 | $4,11 | $3,88 | 102,40K |
| 2026-08-28 | $4,13 | -3,73 % | $4,24 | $4,48 | $4,10 | 81,00K |
| 2026-08-27 | $4,29 | -0,23 % | $4,27 | $4,32 | $4,23 | 36,40K |
| 2026-08-26 | $4,30 | -3,15 % | $4,41 | $4,43 | $4,29 | 44,50K |
| 2026-08-25 | $4,44 | +2,78 % | $4,35 | $4,54 | $4,35 | 155,90K |
| 2026-08-24 | $4,32 | -0,46 % | $4,37 | $4,46 | $4,20 | 83,10K |
| 2026-08-21 | $4,34 | +0,93 % | $4,40 | $4,45 | $4,31 | 38,70K |
| 2026-08-20 | $4,30 | -1,83 % | $4,36 | $4,43 | $4,20 | 112,20K |
| 2026-08-19 | $4,38 | +2,34 % | $4,29 | $4,50 | $4,25 | 146,90K |
| 2026-08-18 | $4,28 | +0,23 % | $4,22 | $4,35 | $4,09 | 318,10K |
| 2026-08-17 | $4,27 | -1,16 % | $4,29 | $4,36 | $4,01 | 97,10K |
| 2026-08-14 | $4,32 | +16,44 % | $3,76 | $4,36 | $3,76 | 331,60K |
| 2026-08-13 | $3,71 | -17,56 % | $4,47 | $4,49 | $3,54 | 1,16M |
| 2026-08-12 | $4,50 | +1,58 % | $4,48 | $4,50 | $4,15 | 279,60K |
| 2026-08-11 | $4,43 | -7,13 % | $4,60 | $4,88 | $4,20 | 522,30K |
| 2026-08-10 | $4,77 | -1,24 % | $4,85 | $4,93 | $4,76 | 83,00K |
| 2026-08-07 | $4,83 | +0,62 % | $4,85 | $4,93 | $4,70 | 42,00K |
| 2026-08-06 | $4,80 | -4,00 % | $4,92 | $5,06 | $4,66 | 137,50K |
| 2026-08-05 | $5,00 | -2,34 % | $5,23 | $5,26 | $4,90 | 107,30K |
| 2026-08-04 | $5,12 | +1,79 % | $5,11 | $5,32 | $5,03 | 200,20K |
| 2026-08-03 | $5,03 | +8,17 % | $4,73 | $5,22 | $4,61 | 293,30K |
| 2026-07-31 | $4,65 | +1,09 % | $4,60 | $4,71 | $4,45 | 61,60K |
| 2026-07-30 | $4,60 | +5,26 % | $4,41 | $4,66 | $4,41 | 95,50K |
| 2026-07-29 | $4,37 | -5,21 % | $4,59 | $4,59 | $4,35 | 124,60K |
| 2026-07-28 | $4,61 | -1,91 % | $4,69 | $4,78 | $4,50 | 128,40K |
| 2026-07-27 | $4,70 | -0,84 % | $4,80 | $4,88 | $4,63 | 57,00K |
| 2026-07-24 | $4,74 | -4,44 % | $4,76 | $5,07 | $4,73 | 74,40K |
| 2026-07-23 | $4,96 | -0,60 % | $4,86 | $5,07 | $4,75 | 131,70K |
| 2026-07-22 | $4,99 | -0,20 % | $5,00 | $5,20 | $4,89 | 148,80K |
| 2026-07-21 | $5,00 | +3,31 % | $4,89 | $5,07 | $4,81 | 93,20K |
| 2026-07-20 | $4,84 | +2,11 % | $4,76 | $4,88 | $4,65 | 42,10K |
| 2026-07-17 | $4,74 | +0,64 % | $4,56 | $4,87 | $4,56 | 39,10K |
| 2026-07-16 | $4,71 | -2,28 % | $4,55 | $4,93 | $4,55 | 182,40K |
| 2026-07-15 | $4,82 | +8,07 % | $4,49 | $4,89 | $4,49 | 159,90K |
| 2026-07-14 | $4,46 | -2,83 % | $4,61 | $4,64 | $4,28 | 538,50K |
| 2026-07-13 | $4,59 | -9,65 % | $5,02 | $5,02 | $4,39 | 569,60K |
| 2026-07-10 | $5,08 | +4,74 % | $4,86 | $5,15 | $4,81 | 146,60K |
| 2026-07-09 | $4,85 | +1,25 % | $4,81 | $5,13 | $4,71 | 244,10K |
| 2026-07-08 | $4,79 | -2,84 % | $4,88 | $5,11 | $4,57 | 474,30K |
| 2026-07-07 | $4,93 | -12,59 % | $5,65 | $5,65 | $4,90 | 441,70K |
| 2026-07-06 | $5,64 | -1,74 % | $5,81 | $6,03 | $5,58 | 45,30K |
| 2026-07-02 | $5,74 | +0,88 % | $5,75 | $6,02 | $5,51 | 141,90K |
| 2026-07-01 | $5,69 | -3,56 % | $5,75 | $6,03 | $5,42 | 167,00K |
| 2026-06-30 | $5,90 | +8,86 % | $5,45 | $6,05 | $5,20 | 168,70K |
| 2026-06-29 | $5,42 | +0,37 % | $5,50 | $5,56 | $5,17 | 79,40K |
| 2026-06-26 | $5,40 | -3,40 % | $5,41 | $5,72 | $5,27 | 82,30K |
| 2026-06-25 | $5,59 | +3,90 % | $5,47 | $5,69 | $5,45 | 153,80K |
| 2026-06-24 | $5,38 | +0,19 % | $5,36 | $5,54 | $5,14 | 313,40K |
| 2026-06-23 | $5,37 | -0,56 % | $5,36 | $5,55 | $5,23 | 119,80K |
| 2026-06-22 | $5,40 | -0,74 % | $5,50 | $5,50 | $4,95 | 240,40K |
| 2026-06-18 | $5,44 | +2,26 % | $5,38 | $5,50 | $4,55 | 694,70K |
| 2026-06-17 | $5,32 | 0,00 % | $5,38 | $5,66 | $5,25 | 281,90K |
| 2026-06-16 | $5,32 | -6,67 % | $5,70 | $5,70 | $5,21 | 276,70K |
| 2026-06-15 | $5,70 | +1,60 % | $5,77 | $5,99 | $5,39 | 231,60K |
| 2026-06-12 | $5,61 | +3,31 % | $5,44 | $5,72 | $5,25 | 389,90K |
| 2026-06-11 | $5,43 | -5,73 % | $5,79 | $6,16 | $5,43 | 277,80K |
| 2026-06-10 | $5,76 | -1,54 % | $5,73 | $6,19 | $5,70 | 196,90K |
| 2026-06-09 | $5,85 | +2,27 % | $5,75 | $6,25 | $5,59 | 138,10K |
| 2026-06-08 | $5,72 | +9,16 % | $5,30 | $6,25 | $5,30 | 466,50K |
| 2026-06-05 | $5,24 | -20,00 % | $6,55 | $6,55 | $5,20 | 292,20K |
| 2026-06-04 | $6,55 | +8,62 % | $5,99 | $6,85 | $5,81 | 447,10K |
| 2026-06-03 | $6,03 | +1,34 % | $5,89 | $6,07 | $5,50 | 240,10K |
| 2026-06-02 | $5,95 | -3,41 % | $6,08 | $6,30 | $5,67 | 203,20K |
| 2026-06-01 | $6,16 | -0,81 % | $6,16 | $6,40 | $6,08 | 95,10K |
| 2026-05-29 | $6,21 | -4,90 % | $6,53 | $6,53 | $6,04 | 238,20K |
| 2026-05-28 | $6,53 | +1,87 % | $6,38 | $6,75 | $6,24 | 151,50K |
| 2026-05-27 | $6,41 | -0,47 % | $6,38 | $6,44 | $6,00 | 470,60K |