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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3,20 | +5,61 % | $3,03 | $3,62 | $3,00 | 260,90K |
| 2026-09-29 | $3,03 | -11,40 % | $3,36 | $3,39 | $2,91 | 89,30K |
| 2026-09-28 | $3,42 | -7,82 % | $3,64 | $3,67 | $2,91 | 286,70K |
| 2026-09-25 | $3,71 | +21,64 % | $2,98 | $4,80 | $2,98 | 4,44M |
| 2026-09-24 | $3,05 | +6,64 % | $2,95 | $3,21 | $2,88 | 80,50K |
| 2026-09-23 | $2,86 | +1,06 % | $2,82 | $2,92 | $2,58 | 161,70K |
| 2026-09-22 | $2,83 | +2,54 % | $2,76 | $2,84 | $2,63 | 73,30K |
| 2026-09-21 | $2,76 | 0,00 % | $2,75 | $2,86 | $2,51 | 61,50K |
| 2026-09-18 | $2,76 | -3,50 % | $2,80 | $3,17 | $2,75 | 26,40K |
| 2026-09-17 | $2,86 | +7,32 % | $2,65 | $3,01 | $2,61 | 93,70K |
| 2026-09-16 | $2,66 | -12,62 % | $3,02 | $3,18 | $2,60 | 65,20K |
| 2026-09-15 | $3,05 | -8,13 % | $3,35 | $3,35 | $3,05 | 29,40K |
| 2026-09-14 | $3,32 | -10,27 % | $3,51 | $3,64 | $3,25 | 24,00K |
| 2026-09-11 | $3,70 | -1,60 % | $3,68 | $3,80 | $3,57 | 19,90K |
| 2026-09-10 | $3,76 | -2,84 % | $3,79 | $3,86 | $3,66 | 17,40K |
| 2026-09-09 | $3,87 | -3,49 % | $3,93 | $3,96 | $3,80 | 23,60K |
| 2026-09-08 | $4,01 | +7,65 % | $3,84 | $4,09 | $3,67 | 47,90K |
| 2026-09-04 | $3,72 | -9,81 % | $4,05 | $4,06 | $3,67 | 53,70K |
| 2026-09-03 | $4,13 | +0,24 % | $4,07 | $4,28 | $3,91 | 47,70K |
| 2026-09-02 | $4,12 | -3,06 % | $4,16 | $4,40 | $4,03 | 62,30K |
| 2026-09-01 | $4,25 | +7,87 % | $3,91 | $4,69 | $3,70 | 178,50K |
| 2026-08-31 | $3,94 | -5,06 % | $4,09 | $4,11 | $3,69 | 116,30K |
| 2026-08-28 | $4,15 | -11,89 % | $4,34 | $4,67 | $4,05 | 516,40K |
| 2026-08-27 | $4,71 | -21,37 % | $5,81 | $5,85 | $4,57 | 274,30K |
| 2026-08-26 | $5,99 | -23,01 % | $6,76 | $7,16 | $5,62 | 221,80K |
| 2026-08-25 | $7,78 | -9,32 % | $8,27 | $8,31 | $6,61 | 296,10K |
| 2026-08-24 | $8,58 | -11,09 % | $8,98 | $9,94 | $8,01 | 393,60K |
| 2026-08-21 | $9,65 | -6,40 % | $11,37 | $12,20 | $9,21 | 1,08M |
| 2026-08-20 | $10,31 | +22,01 % | $8,79 | $15,27 | $8,40 | 7,51M |
| 2026-08-19 | $8,45 | -46,38 % | $16,17 | $16,48 | $7,69 | 1,92M |
| 2026-08-18 | $15,76 | +113,26 % | $7,46 | $25,34 | $6,50 | 32,32M |
| 2026-08-17 | $7,39 | +235,91 % | $7,92 | $9,66 | $6,47 | 103,92M |
| 2026-08-14 | $2,20 | +5,77 % | $2,07 | $2,41 | $1,99 | 939,30K |
| 2026-08-13 | $2,08 | +3,48 % | $2,04 | $2,16 | $2,02 | 4,10K |
| 2026-08-12 | $2,01 | 0,00 % | $2,10 | $2,14 | $1,98 | 14,10K |
| 2026-08-11 | $2,01 | +5,24 % | $1,92 | $2,02 | $1,92 | 6,00K |
| 2026-08-10 | $1,91 | -9,48 % | $2,04 | $2,19 | $1,91 | 14,10K |
| 2026-08-07 | $2,11 | -2,54 % | $2,18 | $2,20 | $2,01 | 9,40K |
| 2026-08-06 | $2,16 | -3,35 % | $2,25 | $2,25 | $2,15 | 8,10K |
| 2026-08-05 | $2,24 | +4,67 % | $2,20 | $2,30 | $2,17 | 12,30K |
| 2026-08-04 | $2,14 | -5,73 % | $2,33 | $2,33 | $1,54 | 102,50K |
| 2026-08-03 | $2,27 | +5,09 % | $2,22 | $2,29 | $2,17 | 168,70K |
| 2026-07-31 | $2,16 | -0,92 % | $2,25 | $2,27 | $2,10 | 6,00K |
| 2026-07-30 | $2,18 | -2,24 % | $2,15 | $2,36 | $2,15 | 8,90K |
| 2026-07-29 | $2,23 | -5,91 % | $2,38 | $2,38 | $2,21 | 10,00K |
| 2026-07-28 | $2,37 | -0,84 % | $2,35 | $2,42 | $2,31 | 7,80K |
| 2026-07-27 | $2,39 | -2,05 % | $2,39 | $2,39 | $2,30 | 3,60K |
| 2026-07-24 | $2,44 | +1,67 % | $2,35 | $2,46 | $2,33 | 5,20K |
| 2026-07-23 | $2,40 | -0,83 % | $2,33 | $2,43 | $2,33 | 12,10K |
| 2026-07-22 | $2,42 | +4,76 % | $2,46 | $2,46 | $2,32 | 5,20K |
| 2026-07-21 | $2,31 | -3,35 % | $2,40 | $2,47 | $2,28 | 16,00K |
| 2026-07-20 | $2,39 | -5,16 % | $2,55 | $2,55 | $2,32 | 12,50K |
| 2026-07-17 | $2,52 | +0,80 % | $2,54 | $2,61 | $2,47 | 4,10K |
| 2026-07-16 | $2,50 | -2,34 % | $2,63 | $2,63 | $2,39 | 19,10K |
| 2026-07-15 | $2,56 | -0,39 % | $2,58 | $2,80 | $2,52 | 39,30K |
| 2026-07-14 | $2,57 | +9,83 % | $2,41 | $2,73 | $2,33 | 54,80K |
| 2026-07-13 | $2,34 | -4,49 % | $2,40 | $2,52 | $2,30 | 60,20K |
| 2026-07-10 | $2,45 | -0,41 % | $2,41 | $2,52 | $2,32 | 13,30K |
| 2026-07-09 | $2,46 | +5,58 % | $2,38 | $2,56 | $2,35 | 51,30K |
| 2026-07-08 | $2,33 | -0,43 % | $2,39 | $2,39 | $2,27 | 6,30K |
| 2026-07-07 | $2,34 | -9,65 % | $2,51 | $2,51 | $2,27 | 9,80K |
| 2026-07-06 | $2,59 | +4,44 % | $2,44 | $2,59 | $2,41 | 6,50K |
| 2026-07-02 | $2,48 | +1,22 % | $2,50 | $2,68 | $2,47 | 12,20K |
| 2026-07-01 | $2,45 | +4,26 % | $2,32 | $2,55 | $2,30 | 15,50K |
| 2026-06-30 | $2,35 | -10,98 % | $2,64 | $2,74 | $2,10 | 44,00K |
| 2026-06-29 | $2,64 | +4,35 % | $2,42 | $2,72 | $2,28 | 23,90K |
| 2026-06-26 | $2,53 | -4,89 % | $2,32 | $2,63 | $2,15 | 498,20K |
| 2026-06-25 | $2,66 | -8,90 % | $2,95 | $2,95 | $2,61 | 26,00K |
| 2026-06-24 | $2,92 | -2,67 % | $3,14 | $3,20 | $2,90 | 30,40K |
| 2026-06-23 | $3,00 | -5,96 % | $3,10 | $3,34 | $3,00 | 9,80K |
| 2026-06-22 | $3,19 | -7,00 % | $3,38 | $3,39 | $3,13 | 28,30K |
| 2026-06-18 | $3,43 | -4,99 % | $3,61 | $3,73 | $3,32 | 28,10K |
| 2026-06-17 | $3,61 | 0,00 % | $3,61 | $3,85 | $3,51 | 11,50K |
| 2026-06-16 | $3,61 | +3,44 % | $3,74 | $3,74 | $3,38 | 26,50K |
| 2026-06-15 | $3,49 | -5,16 % | $3,73 | $3,95 | $3,47 | 26,40K |
| 2026-06-12 | $3,68 | +7,60 % | $3,50 | $3,82 | $3,50 | 19,50K |
| 2026-06-11 | $3,42 | +3,01 % | $3,32 | $3,42 | $3,20 | 21,20K |
| 2026-06-10 | $3,32 | +1,84 % | $3,29 | $3,87 | $3,26 | 67,50K |
| 2026-06-09 | $3,26 | -3,83 % | $3,43 | $3,54 | $3,25 | 25,80K |
| 2026-06-08 | $3,39 | -4,78 % | $3,50 | $3,59 | $3,21 | 25,70K |
| 2026-06-05 | $3,56 | -5,32 % | $3,74 | $3,74 | $3,49 | 34,70K |
| 2026-06-04 | $3,76 | -6,00 % | $3,95 | $4,13 | $3,36 | 60,70K |
| 2026-06-03 | $4,00 | -4,42 % | $4,29 | $4,35 | $3,82 | 34,70K |
| 2026-06-02 | $4,18 | -8,22 % | $4,68 | $4,68 | $4,09 | 25,70K |
| 2026-06-01 | $4,56 | -5,39 % | $4,79 | $4,97 | $4,37 | 35,70K |
| 2026-05-29 | $4,82 | -3,02 % | $4,97 | $5,30 | $4,51 | 97,40K |
| 2026-05-28 | $4,97 | +24,56 % | $3,86 | $5,39 | $3,86 | 422,50K |
| 2026-05-27 | $3,99 | +3,10 % | $3,80 | $4,45 | $3,42 | 104,80K |
| 2026-05-26 | $3,87 | -12,64 % | $4,68 | $4,68 | $3,64 | 87,90K |
| 2026-05-22 | $4,43 | -16,26 % | $5,29 | $5,60 | $4,30 | 65,50K |