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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,67 | +6,69 % | $3,45 | $3,73 | $3,41 | 444,00K |
| 2026-09-30 | $3,44 | +4,56 % | $3,33 | $3,66 | $3,28 | 603,90K |
| 2026-09-29 | $3,29 | -17,54 % | $3,99 | $4,00 | $3,20 | 1,61M |
| 2026-09-28 | $3,99 | -12,69 % | $4,53 | $4,53 | $3,92 | 695,70K |
| 2026-09-25 | $4,57 | -0,87 % | $4,59 | $4,72 | $4,52 | 171,20K |
| 2026-09-24 | $4,61 | +2,22 % | $4,51 | $4,62 | $4,40 | 231,00K |
| 2026-09-23 | $4,51 | -0,11 % | $4,51 | $4,53 | $4,34 | 243,30K |
| 2026-09-22 | $4,51 | -0,55 % | $4,57 | $4,67 | $4,49 | 464,70K |
| 2026-09-21 | $4,54 | -0,87 % | $4,58 | $4,58 | $4,42 | 295,40K |
| 2026-09-18 | $4,58 | -4,38 % | $4,77 | $4,89 | $4,56 | 498,00K |
| 2026-09-17 | $4,79 | -2,44 % | $4,96 | $5,03 | $4,66 | 275,10K |
| 2026-09-16 | $4,91 | -2,00 % | $5,01 | $5,01 | $4,77 | 290,00K |
| 2026-09-15 | $5,01 | -3,47 % | $5,18 | $5,18 | $4,99 | 165,70K |
| 2026-09-14 | $5,19 | +1,76 % | $5,07 | $5,20 | $4,94 | 314,00K |
| 2026-09-11 | $5,10 | -3,23 % | $5,34 | $5,34 | $4,80 | 413,10K |
| 2026-09-10 | $5,27 | -1,86 % | $5,35 | $5,45 | $5,24 | 160,00K |
| 2026-09-09 | $5,37 | -1,47 % | $5,45 | $5,45 | $5,34 | 101,50K |
| 2026-09-08 | $5,45 | -2,50 % | $5,55 | $5,66 | $5,40 | 79,50K |
| 2026-09-04 | $5,59 | 0,00 % | $5,57 | $5,63 | $5,54 | 87,20K |
| 2026-09-03 | $5,59 | -0,53 % | $5,70 | $5,70 | $5,49 | 79,90K |
| 2026-09-02 | $5,62 | +3,12 % | $5,50 | $5,64 | $5,35 | 198,50K |
| 2026-09-01 | $5,45 | -6,52 % | $5,82 | $6,22 | $5,37 | 173,70K |
| 2026-08-31 | $5,83 | -1,69 % | $5,93 | $6,04 | $5,75 | 112,70K |
| 2026-08-28 | $5,93 | +1,02 % | $5,93 | $5,99 | $5,84 | 80,90K |
| 2026-08-27 | $5,87 | +0,34 % | $5,85 | $5,97 | $5,80 | 99,30K |
| 2026-08-26 | $5,85 | -2,66 % | $6,03 | $6,04 | $5,79 | 111,00K |
| 2026-08-25 | $6,01 | -0,33 % | $6,09 | $6,10 | $5,98 | 73,70K |
| 2026-08-24 | $6,03 | -0,82 % | $6,08 | $6,15 | $6,00 | 53,00K |
| 2026-08-21 | $6,08 | +3,05 % | $5,96 | $6,20 | $5,89 | 105,60K |
| 2026-08-20 | $5,90 | -2,32 % | $6,00 | $6,11 | $5,87 | 1,37M |
| 2026-08-19 | $6,04 | +1,51 % | $6,06 | $6,11 | $5,97 | 173,90K |
| 2026-08-18 | $5,95 | -1,33 % | $6,03 | $6,07 | $5,90 | 108,70K |
| 2026-08-17 | $6,03 | -3,05 % | $6,21 | $6,21 | $5,91 | 266,00K |
| 2026-08-14 | $6,22 | -0,16 % | $6,24 | $6,42 | $6,10 | 92,90K |
| 2026-08-13 | $6,23 | +0,81 % | $6,19 | $6,29 | $6,13 | 82,90K |
| 2026-08-12 | $6,18 | -0,80 % | $6,23 | $6,40 | $6,15 | 147,80K |
| 2026-08-11 | $6,23 | +1,96 % | $6,12 | $6,30 | $5,95 | 190,50K |
| 2026-08-10 | $6,11 | -8,12 % | $6,55 | $6,58 | $6,10 | 229,10K |
| 2026-08-07 | $6,65 | +0,45 % | $6,62 | $6,71 | $6,41 | 113,30K |
| 2026-08-06 | $6,62 | -4,75 % | $6,99 | $6,99 | $6,49 | 147,70K |
| 2026-08-05 | $6,95 | +1,16 % | $6,88 | $7,00 | $6,78 | 132,10K |
| 2026-08-04 | $6,87 | +0,29 % | $6,92 | $7,03 | $6,82 | 178,90K |
| 2026-08-03 | $6,85 | -0,44 % | $6,88 | $7,00 | $6,76 | 151,50K |
| 2026-07-31 | $6,88 | +0,73 % | $6,83 | $6,89 | $6,48 | 71,30K |
| 2026-07-30 | $6,83 | -0,44 % | $6,92 | $7,01 | $6,77 | 49,60K |
| 2026-07-29 | $6,86 | -2,56 % | $7,03 | $7,13 | $6,82 | 117,00K |
| 2026-07-28 | $7,04 | -0,85 % | $7,13 | $7,28 | $6,90 | 194,90K |
| 2026-07-27 | $7,10 | +6,93 % | $6,73 | $7,13 | $6,73 | 74,10K |
| 2026-07-24 | $6,64 | +1,07 % | $6,63 | $6,84 | $6,58 | 110,30K |
| 2026-07-23 | $6,57 | -3,10 % | $6,66 | $6,85 | $6,43 | 130,20K |
| 2026-07-22 | $6,78 | +3,35 % | $6,57 | $6,82 | $6,50 | 88,90K |
| 2026-07-21 | $6,56 | +0,46 % | $6,52 | $6,73 | $6,52 | 84,30K |
| 2026-07-20 | $6,53 | +0,15 % | $6,53 | $6,61 | $6,39 | 122,70K |
| 2026-07-17 | $6,52 | -3,12 % | $6,62 | $6,79 | $6,44 | 152,60K |
| 2026-07-16 | $6,73 | -4,67 % | $7,05 | $7,16 | $6,71 | 118,20K |
| 2026-07-15 | $7,06 | +0,71 % | $7,01 | $7,32 | $7,01 | 78,30K |
| 2026-07-14 | $7,01 | -3,84 % | $7,33 | $7,42 | $6,98 | 104,70K |
| 2026-07-13 | $7,29 | +0,83 % | $7,28 | $7,53 | $7,23 | 101,50K |
| 2026-07-10 | $7,23 | +1,97 % | $7,09 | $7,32 | $6,67 | 103,00K |
| 2026-07-09 | $7,09 | -0,42 % | $7,15 | $7,29 | $6,92 | 238,10K |
| 2026-07-08 | $7,12 | -5,44 % | $7,39 | $7,45 | $7,10 | 107,80K |
| 2026-07-07 | $7,53 | +3,29 % | $7,36 | $7,56 | $7,31 | 116,90K |
| 2026-07-06 | $7,29 | -7,49 % | $7,85 | $7,86 | $7,13 | 161,10K |
| 2026-07-02 | $7,88 | +1,68 % | $7,81 | $8,00 | $7,57 | 168,00K |
| 2026-07-01 | $7,75 | -6,06 % | $8,21 | $8,33 | $7,71 | 132,50K |
| 2026-06-30 | $8,25 | +2,36 % | $8,08 | $8,26 | $7,93 | 244,10K |
| 2026-06-29 | $8,06 | -0,86 % | $8,13 | $8,19 | $7,81 | 137,80K |
| 2026-06-26 | $8,13 | +0,12 % | $8,10 | $8,44 | $7,93 | 668,00K |
| 2026-06-25 | $8,12 | +0,87 % | $8,05 | $8,15 | $7,83 | 87,60K |
| 2026-06-24 | $8,05 | +4,14 % | $7,80 | $8,15 | $7,80 | 117,60K |
| 2026-06-23 | $7,73 | -0,13 % | $7,73 | $7,94 | $7,71 | 117,60K |
| 2026-06-22 | $7,74 | -3,25 % | $8,00 | $8,07 | $7,73 | 76,50K |
| 2026-06-18 | $8,00 | 0,00 % | $7,94 | $8,20 | $7,94 | 161,60K |
| 2026-06-17 | $8,00 | -1,60 % | $8,13 | $8,24 | $7,96 | 117,30K |
| 2026-06-16 | $8,13 | +0,25 % | $8,03 | $8,27 | $7,73 | 58,70K |
| 2026-06-15 | $8,11 | -2,29 % | $8,33 | $8,53 | $8,04 | 109,50K |
| 2026-06-12 | $8,30 | +1,47 % | $8,26 | $8,35 | $8,18 | 118,40K |
| 2026-06-11 | $8,18 | +2,12 % | $8,09 | $8,24 | $8,08 | 113,20K |
| 2026-06-10 | $8,01 | -2,08 % | $8,24 | $8,34 | $8,00 | 170,70K |
| 2026-06-09 | $8,18 | +4,87 % | $7,81 | $8,32 | $7,76 | 192,20K |
| 2026-06-08 | $7,80 | +4,42 % | $7,54 | $7,97 | $7,53 | 172,40K |
| 2026-06-05 | $7,47 | -3,36 % | $7,73 | $7,82 | $7,36 | 117,70K |
| 2026-06-04 | $7,73 | +4,04 % | $7,53 | $7,75 | $7,48 | 134,50K |
| 2026-06-03 | $7,43 | -6,07 % | $7,76 | $7,86 | $7,42 | 112,70K |
| 2026-06-02 | $7,91 | -0,25 % | $7,86 | $8,18 | $7,85 | 70,70K |
| 2026-06-01 | $7,93 | +2,99 % | $7,54 | $7,99 | $7,54 | 124,70K |
| 2026-05-29 | $7,70 | +1,05 % | $7,60 | $7,87 | $7,45 | 114,50K |
| 2026-05-28 | $7,62 | -1,42 % | $7,73 | $7,81 | $7,49 | 193,90K |
| 2026-05-27 | $7,73 | +5,60 % | $7,37 | $7,75 | $7,12 | 83,50K |
| 2026-05-26 | $7,32 | +3,98 % | $7,10 | $7,48 | $7,07 | 117,70K |