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 | $2,91 | -0,34 % | $2,92 | $2,94 | $2,83 | 2,34M |
| 2026-09-30 | $2,92 | -1,18 % | $2,99 | $3,03 | $2,92 | 3,88M |
| 2026-09-29 | $2,96 | +2,07 % | $2,97 | $3,02 | $2,88 | 8,38M |
| 2026-09-28 | $2,90 | -3,97 % | $2,98 | $2,98 | $2,88 | 3,71M |
| 2026-09-25 | $3,02 | -0,98 % | $3,08 | $3,09 | $2,99 | 3,41M |
| 2026-09-24 | $3,05 | -0,65 % | $3,05 | $3,05 | $2,91 | 4,45M |
| 2026-09-23 | $3,07 | -4,06 % | $3,19 | $3,19 | $3,02 | 4,36M |
| 2026-09-22 | $3,20 | -0,31 % | $3,21 | $3,26 | $3,17 | 4,56M |
| 2026-09-21 | $3,21 | +4,56 % | $3,13 | $3,24 | $3,09 | 5,22M |
| 2026-09-18 | $3,07 | -1,92 % | $3,15 | $3,17 | $3,05 | 11,49M |
| 2026-09-17 | $3,13 | +3,64 % | $3,16 | $3,23 | $3,10 | 4,31M |
| 2026-09-16 | $3,02 | -1,95 % | $3,15 | $3,15 | $2,94 | 5,15M |
| 2026-09-15 | $3,08 | -1,60 % | $3,15 | $3,18 | $3,00 | 5,10M |
| 2026-09-14 | $3,13 | -6,57 % | $3,24 | $3,24 | $3,11 | 5,03M |
| 2026-09-11 | $3,35 | +1,21 % | $3,39 | $3,45 | $3,31 | 3,70M |
| 2026-09-10 | $3,31 | +0,91 % | $3,20 | $3,36 | $3,19 | 3,85M |
| 2026-09-09 | $3,28 | -6,29 % | $3,47 | $3,49 | $3,25 | 7,72M |
| 2026-09-08 | $3,50 | -2,78 % | $3,64 | $3,78 | $3,47 | 7,50M |
| 2026-09-04 | $3,60 | +3,75 % | $3,47 | $3,62 | $3,46 | 2,99M |
| 2026-09-03 | $3,47 | -2,80 % | $3,63 | $3,63 | $3,45 | 3,27M |
| 2026-09-02 | $3,57 | +0,56 % | $3,55 | $3,66 | $3,48 | 3,42M |
| 2026-09-01 | $3,55 | -4,44 % | $3,59 | $3,65 | $3,50 | 4,22M |
| 2026-08-31 | $3,71 | -1,72 % | $3,78 | $3,81 | $3,68 | 5,50M |
| 2026-08-28 | $3,78 | -6,44 % | $4,02 | $4,10 | $3,77 | 4,96M |
| 2026-08-27 | $4,04 | +3,59 % | $3,99 | $4,07 | $3,85 | 3,95M |
| 2026-08-26 | $3,90 | -1,52 % | $4,00 | $4,03 | $3,86 | 2,94M |
| 2026-08-25 | $3,96 | +1,02 % | $4,04 | $4,05 | $3,92 | 3,36M |
| 2026-08-24 | $3,92 | -5,54 % | $4,05 | $4,18 | $3,89 | 4,97M |
| 2026-08-21 | $4,15 | +3,75 % | $4,10 | $4,28 | $3,96 | 8,40M |
| 2026-08-20 | $4,00 | -0,12 % | $3,90 | $4,03 | $3,73 | 7,13M |
| 2026-08-19 | $4,01 | -7,72 % | $4,37 | $4,41 | $3,91 | 10,90M |
| 2026-08-18 | $4,34 | -7,86 % | $4,48 | $4,50 | $4,12 | 11,70M |
| 2026-08-17 | $4,71 | 0,00 % | $4,65 | $5,14 | $4,62 | 15,86M |
| 2026-08-14 | $4,71 | +13,77 % | $4,10 | $4,74 | $4,01 | 12,52M |
| 2026-08-13 | $4,14 | +3,24 % | $3,96 | $4,36 | $3,92 | 12,32M |
| 2026-08-12 | $4,01 | +5,25 % | $3,94 | $4,19 | $3,78 | 9,64M |
| 2026-08-11 | $3,81 | +2,42 % | $3,78 | $3,93 | $3,71 | 4,03M |
| 2026-08-10 | $3,72 | -7,92 % | $3,90 | $4,00 | $3,57 | 8,23M |
| 2026-08-07 | $4,04 | +17,78 % | $4,10 | $4,12 | $3,76 | 9,43M |
| 2026-08-06 | $3,43 | +1,18 % | $3,35 | $3,56 | $3,29 | 7,46M |
| 2026-08-05 | $3,39 | -6,87 % | $3,52 | $3,56 | $3,37 | 4,76M |
| 2026-08-04 | $3,64 | +7,37 % | $3,62 | $3,70 | $3,53 | 5,26M |
| 2026-08-03 | $3,39 | +4,95 % | $3,23 | $3,46 | $3,15 | 11,96M |
| 2026-07-31 | $3,23 | +2,22 % | $3,27 | $3,30 | $3,00 | 7,41M |
| 2026-07-30 | $3,16 | +4,98 % | $3,15 | $3,24 | $3,02 | 5,88M |
| 2026-07-29 | $3,01 | -6,23 % | $3,21 | $3,22 | $2,98 | 4,23M |
| 2026-07-28 | $3,21 | -6,69 % | $3,29 | $3,32 | $3,06 | 5,58M |
| 2026-07-27 | $3,44 | -0,86 % | $3,51 | $3,57 | $3,25 | 4,70M |
| 2026-07-24 | $3,47 | -4,67 % | $3,64 | $3,65 | $3,46 | 3,49M |
| 2026-07-23 | $3,64 | -3,96 % | $3,72 | $3,79 | $3,58 | 2,95M |
| 2026-07-22 | $3,79 | -1,81 % | $3,74 | $3,88 | $3,74 | 2,69M |
| 2026-07-21 | $3,86 | +2,39 % | $3,85 | $3,95 | $3,79 | 3,23M |
| 2026-07-20 | $3,77 | -1,57 % | $3,90 | $3,91 | $3,73 | 1,85M |
| 2026-07-17 | $3,83 | +0,52 % | $3,65 | $3,96 | $3,62 | 4,26M |
| 2026-07-16 | $3,81 | -5,22 % | $4,00 | $4,00 | $3,74 | 4,64M |
| 2026-07-15 | $4,02 | -3,60 % | $4,17 | $4,25 | $3,88 | 4,71M |
| 2026-07-14 | $4,17 | +1,21 % | $4,31 | $4,35 | $4,11 | 5,65M |
| 2026-07-13 | $4,12 | -7,21 % | $4,33 | $4,44 | $4,09 | 4,39M |
| 2026-07-10 | $4,44 | -5,73 % | $4,66 | $4,71 | $4,39 | 3,39M |
| 2026-07-09 | $4,71 | +7,78 % | $4,52 | $4,73 | $4,41 | 5,71M |
| 2026-07-08 | $4,37 | +6,07 % | $4,07 | $4,38 | $4,01 | 5,44M |
| 2026-07-07 | $4,12 | -11,02 % | $4,40 | $4,59 | $3,99 | 8,22M |
| 2026-07-06 | $4,63 | +6,93 % | $4,41 | $4,85 | $4,35 | 6,36M |
| 2026-07-02 | $4,33 | -4,63 % | $4,60 | $4,68 | $4,18 | 8,43M |
| 2026-07-01 | $4,54 | +1,11 % | $4,33 | $4,79 | $4,28 | 7,64M |
| 2026-06-30 | $4,49 | +19,41 % | $3,75 | $4,53 | $3,70 | 13,63M |
| 2026-06-29 | $3,76 | +5,92 % | $3,55 | $3,78 | $3,38 | 4,24M |
| 2026-06-26 | $3,55 | -3,79 % | $3,55 | $3,74 | $3,48 | 10,17M |
| 2026-06-25 | $3,69 | +3,36 % | $3,66 | $3,73 | $3,43 | 5,52M |
| 2026-06-24 | $3,57 | -3,77 % | $3,73 | $3,77 | $3,50 | 5,04M |
| 2026-06-23 | $3,71 | -8,40 % | $3,82 | $4,00 | $3,70 | 4,38M |
| 2026-06-22 | $4,05 | -4,71 % | $4,18 | $4,22 | $4,03 | 3,80M |
| 2026-06-18 | $4,25 | +8,14 % | $4,05 | $4,29 | $3,96 | 14,49M |
| 2026-06-17 | $3,93 | 0,00 % | $4,00 | $4,13 | $3,88 | 4,00M |
| 2026-06-16 | $3,93 | -4,84 % | $4,11 | $4,29 | $3,91 | 3,81M |
| 2026-06-15 | $4,13 | +0,73 % | $4,31 | $4,39 | $4,08 | 3,85M |
| 2026-06-12 | $4,10 | +2,76 % | $3,98 | $4,11 | $3,92 | 2,85M |
| 2026-06-11 | $3,99 | +1,27 % | $4,01 | $4,11 | $3,83 | 3,97M |
| 2026-06-10 | $3,94 | -1,99 % | $4,02 | $4,32 | $3,88 | 7,27M |
| 2026-06-09 | $4,02 | -10,07 % | $4,56 | $4,62 | $3,78 | 5,98M |
| 2026-06-08 | $4,47 | +10,37 % | $4,22 | $4,52 | $4,13 | 10,51M |
| 2026-06-05 | $4,05 | -15,62 % | $4,66 | $4,67 | $4,00 | 5,36M |
| 2026-06-04 | $4,80 | -1,64 % | $4,71 | $4,90 | $4,63 | 4,21M |
| 2026-06-03 | $4,88 | -4,31 % | $5,09 | $5,14 | $4,84 | 4,64M |
| 2026-06-02 | $5,10 | +4,72 % | $4,95 | $5,30 | $4,92 | 5,57M |
| 2026-06-01 | $4,87 | -2,40 % | $4,90 | $5,14 | $4,82 | 4,46M |
| 2026-05-29 | $4,99 | -6,55 % | $5,40 | $5,43 | $4,89 | 4,92M |
| 2026-05-28 | $5,34 | +3,49 % | $5,18 | $5,49 | $5,07 | 9,02M |
| 2026-05-27 | $5,16 | +1,78 % | $5,06 | $5,18 | $4,83 | 6,88M |
| 2026-05-26 | $5,07 | +5,41 % | $4,85 | $5,27 | $4,70 | 10,46M |