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 | $3,76 | -5,29 % | $3,95 | $3,97 | $3,73 | 2,62M |
| 2026-09-30 | $3,97 | -4,57 % | $4,16 | $4,17 | $3,96 | 1,66M |
| 2026-09-29 | $4,16 | +0,97 % | $4,12 | $4,17 | $4,08 | 1,23M |
| 2026-09-28 | $4,12 | -0,24 % | $4,09 | $4,17 | $4,04 | 1,96M |
| 2026-09-25 | $4,13 | -1,43 % | $4,22 | $4,25 | $4,10 | 1,32M |
| 2026-09-24 | $4,19 | -1,87 % | $4,23 | $4,26 | $4,05 | 1,74M |
| 2026-09-23 | $4,27 | -5,74 % | $4,50 | $4,54 | $4,25 | 1,66M |
| 2026-09-22 | $4,53 | +2,72 % | $4,46 | $4,59 | $4,40 | 3,43M |
| 2026-09-21 | $4,41 | +1,15 % | $4,39 | $4,60 | $4,30 | 2,41M |
| 2026-09-18 | $4,36 | +3,07 % | $4,20 | $4,39 | $4,17 | 7,69M |
| 2026-09-17 | $4,23 | +1,44 % | $4,27 | $4,48 | $4,20 | 3,49M |
| 2026-09-16 | $4,17 | +2,71 % | $4,07 | $4,24 | $4,06 | 1,31M |
| 2026-09-15 | $4,06 | -2,64 % | $4,18 | $4,18 | $4,05 | 1,12M |
| 2026-09-14 | $4,17 | +2,21 % | $4,10 | $4,19 | $4,08 | 1,25M |
| 2026-09-11 | $4,08 | +2,77 % | $4,03 | $4,11 | $3,94 | 1,25M |
| 2026-09-10 | $3,97 | -2,46 % | $4,03 | $4,05 | $3,94 | 1,17M |
| 2026-09-09 | $4,07 | -2,40 % | $4,14 | $4,16 | $4,04 | 1,48M |
| 2026-09-08 | $4,17 | -2,11 % | $4,25 | $4,27 | $4,08 | 2,28M |
| 2026-09-04 | $4,26 | -0,70 % | $4,26 | $4,33 | $4,22 | 829,30K |
| 2026-09-03 | $4,29 | -2,72 % | $4,45 | $4,48 | $4,28 | 1,13M |
| 2026-09-02 | $4,41 | +3,28 % | $4,31 | $4,48 | $4,26 | 2,43M |
| 2026-09-01 | $4,27 | +0,47 % | $4,19 | $4,32 | $4,18 | 1,45M |
| 2026-08-31 | $4,25 | +2,91 % | $4,13 | $4,26 | $4,02 | 1,67M |
| 2026-08-28 | $4,13 | -2,59 % | $4,20 | $4,21 | $4,08 | 1,52M |
| 2026-08-27 | $4,24 | -1,17 % | $4,24 | $4,30 | $4,15 | 961,20K |
| 2026-08-26 | $4,29 | -2,28 % | $4,38 | $4,38 | $4,24 | 1,03M |
| 2026-08-25 | $4,39 | +6,30 % | $4,16 | $4,43 | $4,13 | 1,85M |
| 2026-08-24 | $4,13 | -3,73 % | $4,26 | $4,28 | $4,12 | 1,38M |
| 2026-08-21 | $4,29 | +3,62 % | $4,22 | $4,30 | $4,19 | 2,27M |
| 2026-08-20 | $4,14 | -5,05 % | $4,26 | $4,29 | $4,05 | 1,47M |
| 2026-08-19 | $4,36 | +1,16 % | $4,48 | $4,49 | $4,31 | 1,48M |
| 2026-08-18 | $4,31 | -1,15 % | $4,35 | $4,40 | $4,26 | 1,41M |
| 2026-08-17 | $4,36 | +1,16 % | $4,31 | $4,41 | $4,23 | 1,38M |
| 2026-08-14 | $4,31 | +5,64 % | $4,03 | $4,35 | $3,96 | 2,33M |
| 2026-08-13 | $4,08 | -5,56 % | $4,41 | $4,41 | $4,05 | 2,08M |
| 2026-08-12 | $4,32 | +0,47 % | $4,32 | $4,51 | $4,26 | 2,72M |
| 2026-08-11 | $4,30 | +6,17 % | $4,08 | $4,32 | $4,06 | 1,93M |
| 2026-08-10 | $4,05 | -6,25 % | $4,17 | $4,28 | $4,04 | 2,18M |
| 2026-08-07 | $4,32 | +1,41 % | $4,30 | $4,40 | $4,21 | 1,84M |
| 2026-08-06 | $4,26 | +2,65 % | $4,16 | $4,38 | $3,92 | 3,36M |
| 2026-08-05 | $4,15 | -3,71 % | $4,34 | $4,43 | $4,13 | 2,21M |
| 2026-08-04 | $4,31 | -2,49 % | $4,53 | $4,57 | $4,28 | 5,77M |
| 2026-08-03 | $4,42 | +4,49 % | $4,33 | $4,59 | $4,28 | 3,82M |
| 2026-07-31 | $4,23 | +13,40 % | $3,93 | $4,28 | $3,87 | 3,58M |
| 2026-07-30 | $3,73 | +4,78 % | $3,60 | $3,76 | $3,55 | 1,30M |
| 2026-07-29 | $3,56 | -6,32 % | $3,80 | $3,96 | $3,55 | 1,25M |
| 2026-07-28 | $3,80 | -2,81 % | $3,90 | $3,97 | $3,76 | 1,82M |
| 2026-07-27 | $3,91 | +5,39 % | $3,71 | $3,99 | $3,69 | 1,93M |
| 2026-07-24 | $3,71 | -2,11 % | $3,79 | $3,84 | $3,70 | 1,11M |
| 2026-07-23 | $3,79 | -2,32 % | $3,77 | $3,84 | $3,76 | 1,07M |
| 2026-07-22 | $3,88 | -0,77 % | $3,89 | $3,93 | $3,85 | 1,05M |
| 2026-07-21 | $3,91 | +1,56 % | $3,87 | $3,92 | $3,81 | 1,16M |
| 2026-07-20 | $3,85 | -0,26 % | $3,92 | $4,02 | $3,84 | 1,80M |
| 2026-07-17 | $3,86 | -0,26 % | $3,83 | $4,01 | $3,80 | 1,80M |
| 2026-07-16 | $3,87 | -3,25 % | $3,93 | $3,94 | $3,81 | 2,01M |
| 2026-07-15 | $4,00 | +0,50 % | $4,04 | $4,14 | $3,99 | 1,37M |
| 2026-07-14 | $3,98 | -5,46 % | $4,18 | $4,23 | $3,94 | 2,12M |
| 2026-07-13 | $4,21 | -5,82 % | $4,38 | $4,39 | $4,14 | 2,27M |
| 2026-07-10 | $4,47 | -4,28 % | $4,62 | $4,65 | $4,37 | 2,78M |
| 2026-07-09 | $4,67 | -2,10 % | $4,69 | $4,78 | $4,55 | 3,14M |
| 2026-07-08 | $4,77 | +6,71 % | $4,68 | $4,88 | $4,59 | 4,99M |
| 2026-07-07 | $4,47 | +2,05 % | $4,48 | $4,67 | $4,41 | 3,48M |
| 2026-07-06 | $4,38 | +1,15 % | $4,33 | $4,47 | $4,27 | 3,00M |
| 2026-07-02 | $4,33 | +5,10 % | $4,17 | $4,39 | $4,16 | 2,65M |
| 2026-07-01 | $4,12 | -2,14 % | $4,14 | $4,29 | $4,06 | 1,65M |
| 2026-06-30 | $4,21 | -2,09 % | $4,25 | $4,32 | $4,12 | 2,59M |
| 2026-06-29 | $4,30 | +4,12 % | $4,08 | $4,36 | $3,99 | 3,50M |
| 2026-06-26 | $4,13 | +7,55 % | $3,79 | $4,17 | $3,79 | 7,11M |
| 2026-06-25 | $3,84 | -1,79 % | $3,95 | $3,98 | $3,80 | 1,66M |
| 2026-06-24 | $3,91 | +1,30 % | $3,80 | $4,01 | $3,80 | 1,76M |
| 2026-06-23 | $3,86 | +1,05 % | $3,77 | $3,92 | $3,76 | 1,45M |
| 2026-06-22 | $3,82 | +7,91 % | $3,60 | $3,91 | $3,57 | 2,52M |
| 2026-06-18 | $3,54 | +0,57 % | $3,59 | $3,65 | $3,49 | 4,94M |
| 2026-06-17 | $3,52 | -3,83 % | $3,66 | $3,72 | $3,51 | 1,63M |
| 2026-06-16 | $3,66 | -0,81 % | $3,75 | $3,79 | $3,66 | 1,83M |
| 2026-06-15 | $3,69 | +1,10 % | $3,77 | $3,77 | $3,64 | 2,00M |
| 2026-06-12 | $3,65 | +0,55 % | $3,65 | $3,70 | $3,58 | 1,87M |
| 2026-06-11 | $3,63 | +8,36 % | $3,37 | $3,78 | $3,33 | 2,78M |
| 2026-06-10 | $3,35 | +4,04 % | $3,20 | $3,41 | $3,20 | 1,87M |
| 2026-06-09 | $3,22 | -2,13 % | $3,27 | $3,39 | $3,15 | 2,03M |
| 2026-06-08 | $3,29 | -0,60 % | $3,49 | $3,49 | $3,25 | 1,50M |
| 2026-06-05 | $3,31 | -2,65 % | $3,37 | $3,47 | $3,31 | 1,33M |
| 2026-06-04 | $3,40 | +4,94 % | $3,25 | $3,46 | $3,25 | 1,88M |
| 2026-06-03 | $3,24 | -1,22 % | $3,30 | $3,30 | $3,19 | 2,69M |
| 2026-06-02 | $3,28 | -5,20 % | $3,45 | $3,45 | $3,25 | 1,90M |
| 2026-06-01 | $3,46 | -3,08 % | $3,52 | $3,57 | $3,45 | 1,70M |
| 2026-05-29 | $3,57 | -0,83 % | $3,63 | $3,67 | $3,50 | 2,03M |
| 2026-05-28 | $3,60 | -2,96 % | $3,64 | $3,72 | $3,55 | 1,88M |
| 2026-05-27 | $3,71 | -4,87 % | $3,88 | $4,03 | $3,69 | 2,94M |
| 2026-05-26 | $3,90 | -0,51 % | $3,92 | $4,00 | $3,83 | 2,78M |