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 | $4,41 | +3,52 % | $4,36 | $4,49 | $4,24 | 536,30K |
| 2026-09-30 | $4,26 | -6,37 % | $4,55 | $4,64 | $4,25 | 555,50K |
| 2026-09-29 | $4,55 | +1,56 % | $4,55 | $4,75 | $4,51 | 1,80M |
| 2026-09-28 | $4,48 | +3,94 % | $4,31 | $4,52 | $3,33 | 2,38M |
| 2026-09-25 | $4,31 | +2,62 % | $4,24 | $4,32 | $4,18 | 1,32M |
| 2026-09-24 | $4,20 | +1,45 % | $4,15 | $4,25 | $4,09 | 965,60K |
| 2026-09-23 | $4,14 | +4,02 % | $3,89 | $4,17 | $3,89 | 998,60K |
| 2026-09-22 | $3,98 | +2,31 % | $3,98 | $4,25 | $3,89 | 2,27M |
| 2026-09-21 | $3,89 | -6,04 % | $4,14 | $4,22 | $3,80 | 675,00K |
| 2026-09-18 | $4,14 | +0,73 % | $4,06 | $4,50 | $4,00 | 994,70K |
| 2026-09-17 | $4,11 | -3,29 % | $4,24 | $4,38 | $3,95 | 980,30K |
| 2026-09-16 | $4,25 | +14,25 % | $3,84 | $6,05 | $3,73 | 1,32M |
| 2026-09-15 | $3,72 | +1,09 % | $3,68 | $3,95 | $3,60 | 563,20K |
| 2026-09-14 | $3,68 | +5,14 % | $3,52 | $3,70 | $3,10 | 875,10K |
| 2026-09-11 | $3,50 | -0,85 % | $3,56 | $3,80 | $3,50 | 921,00K |
| 2026-09-10 | $3,53 | +2,02 % | $3,44 | $3,85 | $3,44 | 693,50K |
| 2026-09-09 | $3,46 | -4,42 % | $3,63 | $3,77 | $3,46 | 33,60K |
| 2026-09-08 | $3,62 | +17,15 % | $3,09 | $3,84 | $3,09 | 139,10K |
| 2026-09-04 | $3,09 | +2,66 % | $3,10 | $3,27 | $3,04 | 57,90K |
| 2026-09-03 | $3,01 | -2,27 % | $3,14 | $3,35 | $3,00 | 19,60K |
| 2026-09-02 | $3,08 | +8,83 % | $2,90 | $3,12 | $2,80 | 80,20K |
| 2026-09-01 | $2,83 | -11,84 % | $3,23 | $3,66 | $2,71 | 86,50K |
| 2026-08-31 | $3,21 | -8,29 % | $3,48 | $3,85 | $3,21 | 169,60K |
| 2026-08-28 | $3,50 | -1,96 % | $3,53 | $3,60 | $3,47 | 33,60K |
| 2026-08-27 | $3,57 | -11,85 % | $4,05 | $4,05 | $3,57 | 29,00K |
| 2026-08-26 | $4,05 | -8,37 % | $4,32 | $4,50 | $4,05 | 54,00K |
| 2026-08-25 | $4,42 | +2,79 % | $4,31 | $4,61 | $4,31 | 708,50K |
| 2026-08-24 | $4,30 | -0,92 % | $4,32 | $4,49 | $4,20 | 181,10K |
| 2026-08-21 | $4,34 | +1,88 % | $4,30 | $4,47 | $4,27 | 119,30K |
| 2026-08-20 | $4,26 | +0,24 % | $4,28 | $4,44 | $4,25 | 173,60K |
| 2026-08-19 | $4,25 | +3,66 % | $4,10 | $4,40 | $4,10 | 448,30K |
| 2026-08-18 | $4,10 | -1,68 % | $4,07 | $4,19 | $4,00 | 178,20K |
| 2026-08-17 | $4,17 | +8,31 % | $3,92 | $4,36 | $3,85 | 586,60K |
| 2026-08-14 | $3,85 | +13,24 % | $3,51 | $4,45 | $3,37 | 1,67M |
| 2026-08-13 | $3,40 | +6,58 % | $3,16 | $3,55 | $3,10 | 250,70K |
| 2026-08-12 | $3,19 | +13,52 % | $2,84 | $3,51 | $2,75 | 146,60K |
| 2026-08-11 | $2,81 | 0,00 % | $2,88 | $3,00 | $2,75 | 84,90K |
| 2026-08-10 | $2,81 | -12,73 % | $3,14 | $3,27 | $2,63 | 132,60K |
| 2026-08-07 | $3,22 | -10,31 % | $3,53 | $3,53 | $2,97 | 180,90K |
| 2026-08-06 | $3,59 | -5,28 % | $3,56 | $3,79 | $3,20 | 177,70K |
| 2026-08-05 | $3,79 | +17,34 % | $3,67 | $5,19 | $3,50 | 2,66M |
| 2026-08-04 | $3,23 | -16,32 % | $3,29 | $4,20 | $3,20 | 419,80K |
| 2026-08-03 | $3,86 | -35,77 % | $3,88 | $4,75 | $3,50 | 419,10K |
| 2026-07-31 | $6,01 | -87,98 % | $5,00 | $14,53 | $3,65 | 1,20M |
| 2026-07-30 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-29 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-28 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-27 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-24 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-23 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-22 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-21 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-20 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-17 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-16 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-15 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-14 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-13 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-10 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-09 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-08 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-07 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-06 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-02 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-07-01 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-30 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-29 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-26 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-25 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-24 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-23 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-22 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-18 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-17 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-16 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-15 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-12 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-11 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-10 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-09 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-08 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-05 | $50,00 | 0,00 % | $50,00 | $50,00 | $50,00 | 0 |
| 2026-06-04 | $50,00 | -25,37 % | $60,80 | $62,00 | $50,00 | 555,30K |
| 2026-06-03 | $67,00 | +4,87 % | $63,89 | $67,00 | $56,81 | 1,59M |
| 2026-06-02 | $63,89 | +10,82 % | $54,99 | $63,89 | $50,33 | 29,80K |
| 2026-06-01 | $57,65 | +20,10 % | $48,00 | $57,65 | $46,22 | 15,20K |
| 2026-05-29 | $48,00 | +14,83 % | $41,60 | $52,50 | $41,10 | 82,45K |
| 2026-05-28 | $41,80 | +4,24 % | $40,40 | $45,30 | $37,08 | 15,65K |
| 2026-05-27 | $40,10 | +17,25 % | $35,40 | $40,15 | $34,80 | 64,06K |
| 2026-05-26 | $34,20 | -7,57 % | $37,60 | $39,69 | $33,80 | 25,45K |