Markt geöffnet· · 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 | $3,53 | -1,67 % | $3,50 | $3,70 | $3,50 | 14,17K |
| 2026-09-30 | $3,59 | +0,98 % | $3,58 | $3,59 | $3,50 | 10,00K |
| 2026-09-29 | $3,56 | -3,66 % | $3,61 | $3,67 | $3,51 | 9,00K |
| 2026-09-28 | $3,69 | -2,64 % | $3,69 | $3,80 | $3,60 | 8,30K |
| 2026-09-25 | $3,79 | +2,99 % | $3,68 | $3,84 | $3,51 | 33,30K |
| 2026-09-24 | $3,68 | -1,87 % | $3,85 | $4,00 | $3,38 | 60,40K |
| 2026-09-23 | $3,75 | -3,23 % | $3,88 | $3,91 | $3,75 | 14,50K |
| 2026-09-22 | $3,88 | -2,64 % | $3,95 | $4,00 | $3,62 | 121,30K |
| 2026-09-21 | $3,98 | +2,31 % | $3,89 | $3,98 | $3,88 | 18,80K |
| 2026-09-18 | $3,89 | +1,83 % | $3,88 | $3,92 | $3,79 | 24,60K |
| 2026-09-17 | $3,82 | +5,52 % | $3,76 | $3,90 | $3,70 | 25,20K |
| 2026-09-16 | $3,62 | -6,70 % | $3,90 | $3,91 | $3,57 | 27,10K |
| 2026-09-15 | $3,88 | -2,27 % | $3,90 | $3,95 | $3,83 | 13,90K |
| 2026-09-14 | $3,97 | -1,00 % | $4,04 | $4,17 | $3,87 | 24,30K |
| 2026-09-11 | $4,01 | +1,78 % | $3,98 | $4,10 | $3,87 | 27,30K |
| 2026-09-10 | $3,94 | -5,74 % | $4,04 | $4,05 | $3,87 | 32,80K |
| 2026-09-09 | $4,18 | -2,34 % | $4,24 | $4,24 | $4,01 | 43,90K |
| 2026-09-08 | $4,28 | +4,39 % | $4,23 | $4,28 | $4,03 | 114,90K |
| 2026-09-04 | $4,10 | -4,65 % | $4,33 | $4,33 | $4,07 | 38,20K |
| 2026-09-03 | $4,30 | -2,27 % | $4,44 | $4,44 | $4,20 | 17,90K |
| 2026-09-02 | $4,40 | +2,80 % | $4,27 | $4,40 | $3,94 | 51,70K |
| 2026-09-01 | $4,28 | -3,17 % | $4,16 | $4,38 | $4,16 | 53,40K |
| 2026-08-31 | $4,42 | -3,91 % | $4,64 | $4,64 | $4,33 | 42,50K |
| 2026-08-28 | $4,60 | -2,13 % | $4,73 | $4,73 | $4,30 | 106,60K |
| 2026-08-27 | $4,70 | -17,11 % | $5,20 | $5,80 | $4,51 | 210,10K |
| 2026-08-26 | $5,67 | -16,56 % | $5,23 | $5,86 | $5,15 | 501,50K |
| 2026-08-25 | $6,80 | +77,88 % | $5,17 | $8,68 | $4,56 | 18,37M |
| 2026-08-24 | $3,82 | -6,60 % | $4,05 | $4,08 | $3,68 | 3,43M |
| 2026-08-21 | $4,09 | 0,00 % | $4,09 | $4,10 | $3,95 | 43,10K |
| 2026-08-20 | $4,09 | -3,76 % | $4,16 | $4,40 | $4,01 | 29,60K |
| 2026-08-19 | $4,25 | +1,43 % | $4,21 | $4,30 | $4,11 | 33,20K |
| 2026-08-18 | $4,19 | +3,71 % | $4,04 | $4,26 | $4,00 | 63,80K |
| 2026-08-17 | $4,04 | -6,48 % | $4,28 | $4,34 | $4,03 | 33,90K |
| 2026-08-14 | $4,32 | -0,46 % | $4,55 | $4,64 | $4,20 | 35,70K |
| 2026-08-13 | $4,34 | +7,96 % | $4,01 | $4,44 | $4,00 | 32,10K |
| 2026-08-12 | $4,02 | -1,47 % | $4,10 | $4,16 | $3,97 | 30,20K |
| 2026-08-11 | $4,08 | -1,69 % | $4,16 | $4,16 | $3,86 | 72,40K |
| 2026-08-10 | $4,15 | -8,99 % | $4,56 | $4,57 | $4,15 | 44,60K |
| 2026-08-07 | $4,56 | -3,39 % | $4,64 | $4,74 | $4,43 | 53,00K |
| 2026-08-06 | $4,72 | -6,53 % | $4,86 | $4,88 | $4,12 | 85,00K |
| 2026-08-05 | $5,05 | -2,88 % | $5,15 | $5,22 | $4,80 | 86,30K |
| 2026-08-04 | $5,20 | -1,23 % | $5,17 | $5,60 | $5,11 | 47,40K |
| 2026-08-03 | $5,26 | +6,58 % | $4,82 | $5,50 | $4,66 | 105,80K |
| 2026-07-31 | $4,94 | -14,24 % | $5,75 | $5,75 | $4,72 | 182,20K |
| 2026-07-30 | $5,76 | +6,47 % | $5,81 | $6,05 | $5,45 | 437,90K |
| 2026-07-29 | $5,41 | -8,31 % | $5,76 | $6,20 | $5,26 | 201,50K |
| 2026-07-28 | $5,90 | +0,85 % | $5,17 | $6,61 | $5,16 | 416,20K |
| 2026-07-27 | $5,85 | -7,87 % | $5,47 | $5,95 | $5,00 | 513,40K |
| 2026-07-24 | $6,35 | +33,97 % | $6,15 | $7,12 | $5,11 | 15,75M |
| 2026-07-23 | $4,74 | +34,28 % | $5,17 | $5,59 | $4,00 | 27,25M |
| 2026-07-22 | $3,53 | -5,11 % | $3,67 | $3,69 | $3,40 | 115,50K |
| 2026-07-21 | $3,72 | -13,89 % | $4,14 | $4,14 | $3,62 | 141,70K |
| 2026-07-20 | $4,32 | -10,37 % | $4,72 | $4,79 | $4,31 | 126,00K |
| 2026-07-17 | $4,82 | -8,88 % | $5,19 | $5,32 | $4,75 | 83,10K |
| 2026-07-16 | $5,29 | -3,64 % | $5,38 | $5,71 | $5,03 | 126,70K |
| 2026-07-15 | $5,49 | -9,26 % | $5,88 | $5,88 | $5,15 | 192,00K |
| 2026-07-14 | $6,05 | +0,23 % | $6,32 | $6,90 | $5,44 | 391,70K |
| 2026-07-13 | $6,04 | -7,02 % | $5,64 | $6,18 | $4,50 | 1,67M |
| 2026-07-10 | $6,49 | -51,70 % | $8,50 | $8,88 | $6,00 | 646,63K |
| 2026-07-09 | $13,44 | -4,27 % | $12,96 | $13,80 | $12,24 | 340,58K |
| 2026-07-08 | $14,04 | -13,33 % | $14,28 | $15,24 | $12,00 | 368,81K |
| 2026-07-07 | $16,20 | -18,18 % | $18,24 | $20,16 | $13,80 | 389,24K |
| 2026-07-06 | $19,80 | -28,26 % | $23,04 | $24,96 | $15,12 | 380,62K |
| 2026-07-02 | $27,60 | -28,35 % | $42,36 | $42,72 | $21,36 | 1,28M |
| 2026-07-01 | $38,52 | -19,14 % | $103,14 | $135,24 | $33,84 | 6,47M |
| 2026-06-30 | $47,64 | +267,59 % | $59,28 | $59,28 | $36,24 | 10,19M |
| 2026-06-29 | $12,96 | -41,94 % | $24,60 | $37,56 | $12,36 | 1,09M |
| 2026-06-26 | $22,32 | -28,76 % | $31,68 | $32,40 | $22,32 | 64,68K |
| 2026-06-25 | $31,33 | -1,47 % | $31,20 | $31,80 | $27,48 | 29,43K |
| 2026-06-24 | $31,80 | +2,71 % | $30,96 | $32,76 | $30,96 | 2,45K |
| 2026-06-23 | $30,96 | -3,73 % | $30,96 | $33,06 | $30,24 | 4,82K |
| 2026-06-22 | $32,16 | +5,93 % | $30,72 | $32,28 | $30,48 | 3,35K |
| 2026-06-18 | $30,36 | -0,78 % | $28,92 | $31,50 | $28,68 | 5,79K |
| 2026-06-17 | $30,60 | +11,84 % | $26,88 | $31,20 | $26,88 | 29,59K |
| 2026-06-16 | $27,36 | +4,11 % | $26,52 | $28,92 | $26,28 | 7,66K |
| 2026-06-15 | $26,28 | +0,46 % | $25,20 | $29,70 | $24,24 | 19,32K |
| 2026-06-12 | $26,16 | +5,31 % | $26,04 | $29,16 | $21,24 | 562,35K |
| 2026-06-11 | $24,84 | +7,25 % | $21,72 | $25,68 | $21,60 | 12,48K |
| 2026-06-10 | $23,16 | +25,32 % | $18,48 | $31,68 | $18,00 | 71,85K |
| 2026-06-09 | $18,48 | -5,81 % | $20,04 | $22,80 | $15,96 | 280,78K |
| 2026-06-08 | $19,62 | -4,39 % | $20,40 | $24,60 | $18,60 | 33,63K |
| 2026-06-05 | $20,52 | +5,56 % | $19,20 | $20,64 | $19,07 | 1,15K |
| 2026-06-04 | $19,44 | +8,00 % | $18,48 | $19,56 | $18,00 | 2,86K |
| 2026-06-03 | $18,00 | -13,79 % | $21,36 | $21,84 | $17,04 | 5,78K |
| 2026-06-02 | $20,88 | +6,10 % | $19,44 | $21,60 | $19,44 | 3,47K |
| 2026-06-01 | $19,68 | +9,33 % | $19,08 | $21,00 | $18,12 | 5,61K |
| 2026-05-29 | $18,00 | -0,66 % | $18,72 | $19,20 | $18,00 | 2,78K |
| 2026-05-28 | $18,12 | 0,00 % | $17,52 | $18,96 | $17,52 | 1,33K |
| 2026-05-27 | $18,12 | 0,00 % | $17,76 | $19,44 | $17,64 | 2,80K |
| 2026-05-26 | $18,12 | +0,67 % | $17,82 | $18,96 | $17,82 | 2,72K |