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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,94 | -0,63 % | $4,10 | $4,10 | $3,87 | 97,76K |
| 2026-10-01 | $3,97 | +7,30 % | $4,02 | $4,80 | $3,83 | 668,50K |
| 2026-09-30 | $3,70 | -8,19 % | $4,00 | $4,00 | $3,54 | 293,90K |
| 2026-09-29 | $4,03 | -31,93 % | $3,94 | $4,55 | $3,57 | 881,30K |
| 2026-09-28 | $5,92 | +2,33 % | $5,73 | $5,98 | $5,70 | 41,40K |
| 2026-09-25 | $5,78 | -0,09 % | $5,79 | $6,00 | $5,69 | 52,30K |
| 2026-09-24 | $5,79 | +2,84 % | $5,55 | $5,83 | $5,54 | 67,60K |
| 2026-09-23 | $5,63 | +1,08 % | $5,57 | $5,74 | $5,49 | 93,40K |
| 2026-09-22 | $5,57 | +2,58 % | $5,49 | $5,59 | $5,44 | 65,10K |
| 2026-09-21 | $5,43 | -1,09 % | $5,54 | $5,75 | $5,43 | 59,70K |
| 2026-09-18 | $5,49 | +0,73 % | $5,46 | $5,62 | $5,30 | 59,00K |
| 2026-09-17 | $5,45 | -1,09 % | $5,56 | $5,61 | $5,44 | 55,50K |
| 2026-09-16 | $5,51 | -1,61 % | $5,62 | $5,69 | $5,49 | 71,30K |
| 2026-09-15 | $5,60 | -3,61 % | $5,80 | $5,89 | $5,57 | 73,90K |
| 2026-09-14 | $5,81 | -4,60 % | $6,00 | $6,07 | $5,80 | 54,30K |
| 2026-09-11 | $6,09 | +1,00 % | $6,12 | $6,19 | $6,07 | 55,30K |
| 2026-09-10 | $6,03 | -3,21 % | $6,10 | $6,17 | $6,01 | 81,70K |
| 2026-09-09 | $6,23 | +1,80 % | $6,13 | $6,45 | $6,05 | 149,80K |
| 2026-09-08 | $6,12 | +0,49 % | $6,15 | $6,30 | $6,11 | 89,50K |
| 2026-09-04 | $6,09 | -1,46 % | $6,20 | $6,32 | $6,07 | 98,10K |
| 2026-09-03 | $6,18 | -2,37 % | $6,20 | $6,29 | $5,92 | 269,30K |
| 2026-09-02 | $6,33 | +12,63 % | $7,10 | $7,63 | $6,18 | 11,75M |
| 2026-09-01 | $5,62 | -6,33 % | $5,91 | $6,20 | $5,62 | 96,70K |
| 2026-08-31 | $6,00 | -4,46 % | $6,27 | $6,37 | $6,00 | 96,10K |
| 2026-08-28 | $6,28 | -4,41 % | $6,47 | $6,52 | $6,27 | 51,50K |
| 2026-08-27 | $6,57 | +4,12 % | $6,51 | $6,65 | $6,30 | 106,40K |
| 2026-08-26 | $6,31 | -3,81 % | $6,53 | $6,70 | $6,27 | 96,00K |
| 2026-08-25 | $6,56 | +3,96 % | $6,32 | $6,77 | $6,20 | 129,00K |
| 2026-08-24 | $6,31 | -4,39 % | $7,02 | $7,03 | $6,25 | 271,00K |
| 2026-08-21 | $6,60 | -5,58 % | $6,89 | $6,91 | $6,57 | 84,80K |
| 2026-08-20 | $6,99 | -1,27 % | $6,97 | $7,24 | $6,74 | 147,90K |
| 2026-08-19 | $7,08 | -7,33 % | $7,44 | $7,52 | $7,05 | 134,80K |
| 2026-08-18 | $7,64 | +1,87 % | $8,00 | $8,25 | $7,40 | 254,20K |
| 2026-08-17 | $7,50 | +4,31 % | $8,86 | $9,00 | $7,24 | 829,50K |
| 2026-08-14 | $7,19 | -5,52 % | $7,60 | $7,92 | $7,06 | 175,90K |
| 2026-08-13 | $7,61 | -1,17 % | $7,77 | $7,96 | $7,53 | 153,10K |
| 2026-08-12 | $7,70 | -6,33 % | $8,03 | $8,29 | $7,63 | 176,70K |
| 2026-08-11 | $8,22 | -1,32 % | $8,26 | $8,90 | $8,20 | 153,80K |
| 2026-08-10 | $8,33 | -5,88 % | $8,63 | $8,78 | $8,33 | 133,90K |
| 2026-08-07 | $8,85 | +2,91 % | $8,03 | $10,43 | $8,00 | 891,40K |
| 2026-08-06 | $8,60 | -8,02 % | $8,34 | $8,93 | $7,80 | 756,60K |
| 2026-08-05 | $9,35 | +72,51 % | $7,01 | $16,14 | $7,00 | 33,24M |
| 2026-08-04 | $5,42 | -12,72 % | $6,26 | $6,35 | $5,17 | 133,60K |
| 2026-08-03 | $6,21 | -0,32 % | $6,12 | $6,55 | $6,12 | 85,80K |
| 2026-07-31 | $6,23 | -11,00 % | $7,00 | $7,21 | $6,23 | 127,20K |
| 2026-07-30 | $7,00 | +21,74 % | $5,83 | $7,39 | $5,59 | 281,90K |
| 2026-07-29 | $5,75 | -2,87 % | $5,82 | $5,93 | $5,50 | 97,00K |
| 2026-07-28 | $5,92 | -5,13 % | $6,09 | $6,18 | $5,70 | 110,40K |
| 2026-07-27 | $6,24 | +2,63 % | $6,16 | $7,41 | $5,93 | 333,00K |
| 2026-07-24 | $6,08 | -2,09 % | $6,25 | $6,45 | $5,67 | 226,50K |
| 2026-07-23 | $6,21 | -11,03 % | $6,85 | $7,00 | $6,00 | 229,90K |
| 2026-07-22 | $6,98 | -10,05 % | $7,62 | $7,62 | $6,62 | 346,60K |
| 2026-07-21 | $7,76 | -9,87 % | $8,67 | $8,67 | $7,22 | 504,90K |
| 2026-07-20 | $8,61 | -7,91 % | $9,08 | $9,32 | $8,36 | 544,00K |
| 2026-07-17 | $9,35 | +10,78 % | $9,70 | $10,69 | $8,70 | 3,17M |
| 2026-07-16 | $8,44 | -21,49 % | $9,50 | $9,78 | $8,13 | 786,90K |
| 2026-07-15 | $10,75 | +36,08 % | $8,55 | $12,40 | $8,06 | 10,62M |
| 2026-07-14 | $7,90 | -4,70 % | $7,83 | $10,43 | $7,52 | 2,01M |
| 2026-07-13 | $8,29 | -29,33 % | $9,40 | $12,54 | $7,50 | 2,87M |
| 2026-07-10 | $11,73 | -8,29 % | $14,06 | $17,83 | $7,32 | 17,61M |
| 2026-07-09 | $12,79 | +317,97 % | $3,73 | $14,90 | $3,72 | 80,85M |
| 2026-07-08 | $3,06 | -29,17 % | $4,15 | $4,17 | $3,06 | 828,60K |
| 2026-07-07 | $4,32 | +17,07 % | $3,85 | $5,52 | $3,79 | 3,80M |
| 2026-07-06 | $3,69 | -49,66 % | $9,16 | $9,44 | $3,30 | 5,00M |
| 2026-07-02 | $7,33 | -33,90 % | $10,57 | $10,88 | $7,03 | 140,10K |
| 2026-07-01 | $11,09 | -31,63 % | $15,99 | $16,00 | $10,51 | 126,10K |
| 2026-06-30 | $16,22 | +0,68 % | $15,40 | $16,99 | $15,00 | 23,40K |
| 2026-06-29 | $16,11 | +14,13 % | $14,01 | $18,20 | $13,76 | 209,80K |
| 2026-06-26 | $14,11 | -0,04 % | $14,10 | $14,56 | $12,65 | 81,70K |
| 2026-06-25 | $14,12 | +6,57 % | $15,11 | $16,35 | $13,73 | 67,10K |
| 2026-06-24 | $13,25 | -32,05 % | $20,97 | $22,20 | $9,83 | 144,80K |
| 2026-06-23 | $19,50 | -26,28 % | $26,64 | $29,50 | $16,51 | 74,40K |
| 2026-06-22 | $26,45 | -33,36 % | $41,00 | $41,87 | $21,40 | 72,20K |
| 2026-06-18 | $39,69 | +18,83 % | $31,99 | $39,69 | $31,47 | 47,30K |
| 2026-06-17 | $33,40 | +39,46 % | $26,82 | $38,74 | $26,82 | 32,20K |
| 2026-06-16 | $23,95 | +12,92 % | $20,89 | $23,95 | $18,71 | 41,80K |
| 2026-06-15 | $21,21 | -11,63 % | $23,90 | $23,90 | $20,39 | 14,40K |
| 2026-06-12 | $24,00 | -4,38 % | $25,00 | $25,75 | $21,54 | 14,00K |
| 2026-06-11 | $25,10 | -0,08 % | $26,12 | $28,73 | $25,00 | 12,50K |
| 2026-06-10 | $25,12 | -12,17 % | $25,49 | $31,50 | $23,00 | 13,70K |
| 2026-06-09 | $28,60 | -33,66 % | $44,46 | $51,69 | $18,43 | 97,90K |
| 2026-06-08 | $43,11 | -3,77 % | $55,55 | $57,95 | $42,62 | 44,80K |
| 2026-06-05 | $44,80 | +23,59 % | $35,00 | $51,17 | $35,00 | 51,10K |
| 2026-06-04 | $36,25 | +5,26 % | $33,08 | $36,30 | $26,60 | 33,90K |
| 2026-06-03 | $34,44 | +53,89 % | $22,23 | $42,45 | $21,87 | 137,00K |
| 2026-06-02 | $22,38 | +18,41 % | $17,94 | $26,90 | $15,20 | 51,80K |
| 2026-06-01 | $18,90 | -3,52 % | $19,20 | $20,20 | $16,81 | 15,60K |
| 2026-05-29 | $19,59 | -14,83 % | $23,00 | $23,00 | $18,90 | 16,50K |
| 2026-05-28 | $23,00 | +2,50 % | $20,32 | $26,70 | $19,31 | 41,70K |
| 2026-05-27 | $22,44 | +16,94 % | $18,10 | $24,20 | $16,50 | 49,50K |