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 | $4,75 | +4,26 % | $4,53 | $4,75 | $4,46 | 7,69K |
| 2026-09-30 | $4,56 | 0,00 % | $4,56 | $4,56 | $4,56 | 0 |
| 2026-09-29 | $4,56 | -2,23 % | $4,87 | $4,87 | $4,56 | 2,00K |
| 2026-09-28 | $4,66 | -3,92 % | $4,55 | $4,88 | $4,55 | 1,70K |
| 2026-09-25 | $4,85 | 0,00 % | $4,65 | $4,88 | $4,41 | 3,00K |
| 2026-09-24 | $4,85 | +3,63 % | $4,48 | $4,85 | $4,48 | 3,70K |
| 2026-09-23 | $4,68 | +2,41 % | $4,40 | $4,80 | $4,40 | 9,60K |
| 2026-09-22 | $4,57 | -1,51 % | $4,60 | $4,71 | $4,56 | 6,50K |
| 2026-09-21 | $4,64 | +0,87 % | $4,45 | $4,81 | $4,39 | 12,40K |
| 2026-09-18 | $4,60 | +3,14 % | $4,45 | $4,60 | $4,45 | 2,40K |
| 2026-09-17 | $4,46 | +4,69 % | $4,45 | $4,72 | $4,40 | 7,40K |
| 2026-09-16 | $4,26 | -12,51 % | $4,78 | $4,78 | $4,26 | 4,70K |
| 2026-09-15 | $4,87 | +1,44 % | $4,71 | $4,87 | $4,71 | 700 |
| 2026-09-14 | $4,80 | +1,27 % | $4,75 | $4,80 | $4,75 | 1,60K |
| 2026-09-11 | $4,74 | -4,24 % | $4,88 | $4,94 | $4,72 | 4,90K |
| 2026-09-10 | $4,95 | +3,12 % | $4,68 | $4,99 | $4,68 | 9,40K |
| 2026-09-09 | $4,80 | +1,69 % | $4,65 | $4,80 | $4,65 | 4,10K |
| 2026-09-08 | $4,72 | -2,68 % | $4,21 | $4,76 | $4,10 | 20,00K |
| 2026-09-04 | $4,85 | +0,83 % | $4,69 | $4,93 | $4,69 | 56,60K |
| 2026-09-03 | $4,81 | +0,42 % | $4,84 | $5,07 | $4,69 | 56,50K |
| 2026-09-02 | $4,79 | -1,84 % | $4,75 | $4,94 | $4,72 | 55,90K |
| 2026-09-01 | $4,88 | -0,81 % | $4,86 | $4,90 | $4,73 | 50,50K |
| 2026-08-31 | $4,92 | +4,46 % | $4,32 | $5,02 | $4,12 | 53,00K |
| 2026-08-28 | $4,71 | -3,66 % | $4,85 | $4,85 | $4,70 | 21,90K |
| 2026-08-27 | $4,89 | +0,18 % | $4,82 | $4,89 | $4,71 | 900 |
| 2026-08-26 | $4,88 | -0,89 % | $4,58 | $4,90 | $4,58 | 1,50K |
| 2026-08-25 | $4,92 | +3,66 % | $4,77 | $4,92 | $4,54 | 4,70K |
| 2026-08-24 | $4,75 | -0,42 % | $4,90 | $4,98 | $4,75 | 9,40K |
| 2026-08-21 | $4,77 | +1,49 % | $4,78 | $4,90 | $4,50 | 26,50K |
| 2026-08-20 | $4,70 | +7,80 % | $4,55 | $4,70 | $4,37 | 1,50K |
| 2026-08-19 | $4,36 | +1,40 % | $4,36 | $4,70 | $4,20 | 11,10K |
| 2026-08-18 | $4,30 | -2,05 % | $4,39 | $4,50 | $4,30 | 20,50K |
| 2026-08-17 | $4,39 | -3,94 % | $4,57 | $5,17 | $4,39 | 7,90K |
| 2026-08-14 | $4,57 | -4,39 % | $4,80 | $4,80 | $4,57 | 2,00K |
| 2026-08-13 | $4,78 | -3,63 % | $4,80 | $5,33 | $4,72 | 19,00K |
| 2026-08-12 | $4,96 | -3,88 % | $5,10 | $6,38 | $4,75 | 45,80K |
| 2026-08-11 | $5,16 | -1,71 % | $5,05 | $5,25 | $5,05 | 33,20K |
| 2026-08-10 | $5,25 | -4,55 % | $5,56 | $5,82 | $5,21 | 6,60K |
| 2026-08-07 | $5,50 | +1,85 % | $5,48 | $5,90 | $5,38 | 52,10K |
| 2026-08-06 | $5,40 | -3,91 % | $5,77 | $5,77 | $5,06 | 2,90K |
| 2026-08-05 | $5,62 | -0,88 % | $5,55 | $5,67 | $5,24 | 2,20K |
| 2026-08-04 | $5,67 | -3,08 % | $5,44 | $5,79 | $5,44 | 1,10K |
| 2026-08-03 | $5,85 | +3,72 % | $5,89 | $5,89 | $5,68 | 1,20K |
| 2026-07-31 | $5,64 | +0,36 % | $6,00 | $6,00 | $5,62 | 2,20K |
| 2026-07-30 | $5,62 | -0,88 % | $5,98 | $6,16 | $5,61 | 16,90K |
| 2026-07-29 | $5,67 | -4,71 % | $5,89 | $5,90 | $5,67 | 3,40K |
| 2026-07-28 | $5,95 | 0,00 % | $6,09 | $6,25 | $5,48 | 43,90K |
| 2026-07-27 | $5,95 | -0,83 % | $5,87 | $6,08 | $5,87 | 6,00K |
| 2026-07-24 | $6,00 | -1,06 % | $5,83 | $6,04 | $5,76 | 10,00K |
| 2026-07-23 | $6,06 | +1,92 % | $5,93 | $6,23 | $5,88 | 2,10K |
| 2026-07-22 | $5,95 | -3,88 % | $6,00 | $6,18 | $5,95 | 1,90K |
| 2026-07-21 | $6,19 | -0,64 % | $5,91 | $6,50 | $5,84 | 25,60K |
| 2026-07-20 | $6,23 | +1,83 % | $5,91 | $6,23 | $5,91 | 2,20K |
| 2026-07-17 | $6,12 | -0,36 % | $6,00 | $6,12 | $5,90 | 5,90K |
| 2026-07-16 | $6,14 | +0,82 % | $5,47 | $6,20 | $5,47 | 8,00K |
| 2026-07-15 | $6,09 | -0,16 % | $5,97 | $6,24 | $5,88 | 8,40K |
| 2026-07-14 | $6,10 | 0,00 % | $6,10 | $6,40 | $5,92 | 28,90K |
| 2026-07-13 | $6,10 | +2,69 % | $5,88 | $6,10 | $5,72 | 72,50K |
| 2026-07-10 | $5,94 | +2,59 % | $6,05 | $6,06 | $5,85 | 21,70K |
| 2026-07-09 | $5,79 | +4,70 % | $5,63 | $6,00 | $5,58 | 30,70K |
| 2026-07-08 | $5,53 | -3,49 % | $5,59 | $5,95 | $5,51 | 12,10K |
| 2026-07-07 | $5,73 | -1,38 % | $5,82 | $5,95 | $5,61 | 6,50K |
| 2026-07-06 | $5,81 | -0,51 % | $5,96 | $6,10 | $5,81 | 7,70K |
| 2026-07-02 | $5,84 | +0,34 % | $5,59 | $6,05 | $5,59 | 23,00K |
| 2026-07-01 | $5,82 | -0,85 % | $5,65 | $6,49 | $5,09 | 15,90K |
| 2026-06-30 | $5,87 | +8,30 % | $5,21 | $5,91 | $5,21 | 56,40K |
| 2026-06-29 | $5,42 | +0,84 % | $5,73 | $5,73 | $5,13 | 15,20K |
| 2026-06-26 | $5,38 | -2,98 % | $5,67 | $5,67 | $5,29 | 16,10K |
| 2026-06-25 | $5,54 | -1,07 % | $5,90 | $5,90 | $5,35 | 25,10K |
| 2026-06-24 | $5,60 | -7,44 % | $6,18 | $6,21 | $5,60 | 91,80K |
| 2026-06-23 | $6,05 | +3,95 % | $5,65 | $6,51 | $5,31 | 377,90K |
| 2026-06-22 | $5,82 | -6,73 % | $6,22 | $6,22 | $5,60 | 67,10K |
| 2026-06-18 | $6,24 | -0,64 % | $5,82 | $6,34 | $5,82 | 62,90K |
| 2026-06-17 | $6,28 | -3,38 % | $6,15 | $6,69 | $6,15 | 84,00K |
| 2026-06-16 | $6,50 | -1,52 % | $6,30 | $6,80 | $6,30 | 62,10K |
| 2026-06-15 | $6,60 | +6,28 % | $6,48 | $6,73 | $6,23 | 61,80K |
| 2026-06-12 | $6,21 | -0,64 % | $5,80 | $6,25 | $5,80 | 54,80K |
| 2026-06-11 | $6,25 | +1,13 % | $6,08 | $6,47 | $5,97 | 50,80K |
| 2026-06-10 | $6,18 | -1,28 % | $6,21 | $6,21 | $6,03 | 7,00K |
| 2026-06-09 | $6,26 | 0,00 % | $6,17 | $6,50 | $5,60 | 13,60K |
| 2026-06-08 | $6,26 | +0,16 % | $6,67 | $6,76 | $5,30 | 202,70K |
| 2026-06-05 | $6,25 | +0,81 % | $6,37 | $6,64 | $6,18 | 16,20K |
| 2026-06-04 | $6,20 | -3,13 % | $6,40 | $6,40 | $6,20 | 55,20K |
| 2026-06-03 | $6,40 | +1,43 % | $6,55 | $6,77 | $6,22 | 71,20K |
| 2026-06-02 | $6,31 | +1,77 % | $6,72 | $6,72 | $6,24 | 117,10K |
| 2026-06-01 | $6,20 | -4,32 % | $6,37 | $6,41 | $6,20 | 122,10K |
| 2026-05-29 | $6,48 | -1,22 % | $6,68 | $6,68 | $6,47 | 102,10K |
| 2026-05-28 | $6,56 | -4,51 % | $6,78 | $6,87 | $6,34 | 100,50K |
| 2026-05-27 | $6,87 | +1,93 % | $6,74 | $7,00 | $6,62 | 109,60K |
| 2026-05-26 | $6,74 | +0,22 % | $6,60 | $6,95 | $6,60 | 23,90K |