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 | +7,17 % | $3,27 | $3,45 | $3,21 | 15,40K |
| 2026-10-01 | $3,21 | -4,75 % | $3,36 | $3,56 | $3,21 | 15,30K |
| 2026-09-30 | $3,37 | -1,46 % | $3,40 | $3,46 | $3,28 | 20,90K |
| 2026-09-29 | $3,42 | -6,30 % | $3,70 | $3,70 | $3,27 | 34,00K |
| 2026-09-28 | $3,65 | -3,95 % | $3,90 | $3,90 | $3,63 | 36,20K |
| 2026-09-25 | $3,80 | -2,31 % | $4,10 | $4,10 | $3,80 | 8,40K |
| 2026-09-24 | $3,89 | -5,12 % | $4,18 | $4,18 | $3,89 | 10,60K |
| 2026-09-23 | $4,10 | +2,24 % | $3,98 | $4,10 | $3,98 | 4,10K |
| 2026-09-22 | $4,01 | -0,25 % | $4,01 | $4,11 | $3,89 | 14,70K |
| 2026-09-21 | $4,02 | -2,19 % | $4,24 | $4,30 | $4,02 | 6,40K |
| 2026-09-18 | $4,11 | +5,93 % | $3,79 | $4,29 | $3,79 | 45,10K |
| 2026-09-17 | $3,88 | +1,84 % | $3,99 | $3,99 | $3,79 | 8,30K |
| 2026-09-16 | $3,81 | 0,00 % | $3,82 | $3,93 | $3,75 | 8,30K |
| 2026-09-15 | $3,81 | -4,27 % | $3,95 | $3,98 | $3,81 | 3,90K |
| 2026-09-14 | $3,98 | -1,00 % | $3,96 | $4,05 | $3,90 | 37,20K |
| 2026-09-11 | $4,02 | -0,50 % | $4,10 | $4,12 | $3,98 | 10,50K |
| 2026-09-10 | $4,04 | +0,50 % | $4,04 | $4,06 | $4,04 | 2,30K |
| 2026-09-09 | $4,02 | -1,71 % | $4,12 | $4,12 | $3,99 | 6,00K |
| 2026-09-08 | $4,09 | -0,24 % | $4,07 | $4,13 | $4,06 | 11,60K |
| 2026-09-04 | $4,10 | +2,50 % | $3,99 | $4,11 | $3,99 | 4,50K |
| 2026-09-03 | $4,00 | 0,00 % | $4,12 | $4,12 | $4,00 | 10,00K |
| 2026-09-02 | $4,00 | -1,72 % | $4,10 | $4,15 | $4,00 | 14,20K |
| 2026-09-01 | $4,07 | -3,33 % | $4,18 | $4,18 | $4,02 | 23,70K |
| 2026-08-31 | $4,21 | -0,94 % | $4,27 | $4,28 | $4,20 | 6,40K |
| 2026-08-28 | $4,25 | -0,47 % | $4,30 | $4,58 | $4,22 | 22,40K |
| 2026-08-27 | $4,27 | -5,74 % | $4,59 | $4,70 | $4,19 | 75,20K |
| 2026-08-26 | $4,53 | -7,46 % | $4,83 | $5,07 | $4,36 | 126,30K |
| 2026-08-25 | $4,89 | +3,05 % | $4,71 | $5,17 | $4,70 | 103,90K |
| 2026-08-24 | $4,75 | -2,26 % | $4,57 | $4,86 | $4,57 | 26,90K |
| 2026-08-21 | $4,86 | -0,41 % | $4,89 | $4,89 | $4,53 | 20,20K |
| 2026-08-20 | $4,88 | +16,19 % | $4,16 | $4,91 | $4,16 | 68,80K |
| 2026-08-19 | $4,20 | -0,24 % | $4,25 | $4,33 | $4,20 | 17,20K |
| 2026-08-18 | $4,21 | +1,45 % | $4,13 | $4,37 | $4,13 | 8,30K |
| 2026-08-17 | $4,15 | +4,80 % | $3,96 | $4,17 | $3,94 | 24,80K |
| 2026-08-14 | $3,96 | -1,00 % | $4,01 | $4,19 | $3,90 | 38,90K |
| 2026-08-13 | $4,00 | -3,85 % | $4,07 | $4,20 | $3,93 | 53,40K |
| 2026-08-12 | $4,16 | -0,95 % | $4,11 | $4,34 | $4,10 | 15,30K |
| 2026-08-11 | $4,20 | -2,10 % | $4,17 | $4,35 | $4,12 | 26,30K |
| 2026-08-10 | $4,29 | +3,13 % | $4,19 | $4,35 | $4,15 | 14,50K |
| 2026-08-07 | $4,16 | -2,12 % | $4,53 | $4,53 | $4,16 | 22,40K |
| 2026-08-06 | $4,25 | +1,19 % | $4,21 | $4,34 | $4,21 | 12,40K |
| 2026-08-05 | $4,20 | +0,48 % | $4,00 | $4,32 | $3,99 | 64,70K |
| 2026-08-04 | $4,18 | -1,88 % | $4,28 | $4,28 | $4,15 | 33,10K |
| 2026-08-03 | $4,26 | +2,65 % | $4,09 | $4,39 | $4,09 | 12,00K |
| 2026-07-31 | $4,15 | +2,47 % | $4,01 | $4,55 | $4,01 | 78,10K |
| 2026-07-30 | $4,05 | -6,47 % | $4,31 | $4,42 | $4,01 | 44,40K |
| 2026-07-29 | $4,33 | -4,84 % | $4,40 | $4,50 | $4,32 | 21,70K |
| 2026-07-28 | $4,55 | -0,44 % | $4,51 | $4,55 | $4,31 | 30,00K |
| 2026-07-27 | $4,57 | +2,70 % | $4,50 | $4,57 | $4,39 | 10,80K |
| 2026-07-24 | $4,45 | +0,45 % | $4,49 | $4,49 | $4,39 | 3,50K |
| 2026-07-23 | $4,43 | +0,91 % | $4,45 | $4,49 | $4,39 | 7,80K |
| 2026-07-22 | $4,39 | -0,23 % | $4,43 | $4,45 | $4,37 | 4,50K |
| 2026-07-21 | $4,40 | -6,38 % | $4,75 | $4,75 | $4,37 | 23,50K |
| 2026-07-20 | $4,70 | -1,05 % | $4,78 | $4,87 | $4,62 | 24,60K |
| 2026-07-17 | $4,75 | -3,06 % | $4,80 | $4,80 | $4,57 | 19,70K |
| 2026-07-16 | $4,90 | +1,24 % | $4,79 | $4,92 | $4,70 | 17,50K |
| 2026-07-15 | $4,84 | -0,62 % | $4,80 | $4,99 | $4,60 | 27,50K |
| 2026-07-14 | $4,87 | -1,02 % | $4,93 | $4,95 | $4,72 | 53,20K |
| 2026-07-13 | $4,92 | +2,93 % | $4,84 | $4,95 | $4,80 | 46,20K |
| 2026-07-10 | $4,78 | -2,65 % | $4,96 | $5,00 | $4,69 | 29,20K |
| 2026-07-09 | $4,91 | +0,20 % | $4,94 | $4,96 | $4,80 | 16,40K |
| 2026-07-08 | $4,90 | +2,51 % | $4,89 | $5,00 | $4,71 | 58,30K |
| 2026-07-07 | $4,78 | +5,75 % | $4,56 | $5,00 | $4,56 | 52,90K |
| 2026-07-06 | $4,52 | +6,60 % | $4,27 | $4,55 | $4,26 | 77,70K |
| 2026-07-02 | $4,24 | +2,17 % | $4,16 | $4,29 | $4,10 | 142,90K |
| 2026-07-01 | $4,15 | +1,22 % | $4,15 | $4,20 | $4,13 | 59,80K |
| 2026-06-30 | $4,10 | +1,61 % | $3,96 | $4,15 | $3,93 | 173,40K |
| 2026-06-29 | $4,03 | -1,59 % | $4,02 | $4,08 | $3,90 | 33,20K |
| 2026-06-26 | $4,10 | +0,49 % | $4,10 | $4,14 | $4,00 | 90,70K |
| 2026-06-25 | $4,08 | 0,00 % | $4,10 | $4,12 | $4,01 | 108,30K |
| 2026-06-24 | $4,08 | +2,00 % | $3,88 | $4,12 | $3,80 | 152,60K |
| 2026-06-23 | $4,00 | +1,65 % | $3,96 | $4,08 | $3,85 | 73,00K |
| 2026-06-22 | $3,93 | +0,38 % | $3,85 | $4,10 | $3,85 | 98,40K |
| 2026-06-18 | $3,92 | +6,67 % | $3,77 | $3,95 | $3,64 | 43,90K |
| 2026-06-17 | $3,67 | -0,94 % | $3,85 | $3,85 | $3,67 | 4,10K |
| 2026-06-16 | $3,71 | -5,60 % | $3,99 | $4,04 | $3,71 | 28,10K |
| 2026-06-15 | $3,93 | +8,56 % | $3,66 | $3,98 | $3,62 | 47,10K |
| 2026-06-12 | $3,62 | -1,36 % | $3,70 | $3,75 | $3,60 | 26,00K |
| 2026-06-11 | $3,67 | -1,87 % | $3,71 | $3,78 | $3,59 | 24,90K |
| 2026-06-10 | $3,74 | +0,81 % | $3,66 | $3,76 | $3,55 | 14,00K |
| 2026-06-09 | $3,71 | -1,85 % | $3,78 | $3,83 | $3,51 | 40,20K |
| 2026-06-08 | $3,78 | +0,27 % | $3,75 | $3,94 | $3,65 | 23,50K |
| 2026-06-05 | $3,77 | -5,51 % | $3,81 | $3,82 | $3,70 | 19,50K |
| 2026-06-04 | $3,99 | -0,75 % | $4,00 | $4,03 | $3,80 | 37,70K |
| 2026-06-03 | $4,02 | -6,07 % | $4,25 | $4,32 | $3,95 | 37,40K |
| 2026-06-02 | $4,28 | -2,51 % | $4,40 | $4,40 | $4,24 | 26,90K |
| 2026-06-01 | $4,39 | 0,00 % | $4,40 | $4,50 | $4,32 | 82,80K |
| 2026-05-29 | $4,39 | -0,68 % | $4,40 | $4,59 | $4,38 | 39,50K |
| 2026-05-28 | $4,42 | -0,90 % | $4,49 | $4,63 | $4,36 | 33,70K |
| 2026-05-27 | $4,46 | -4,70 % | $4,59 | $4,66 | $4,46 | 18,70K |