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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5,66 | -1,65 % | $5,79 | $5,79 | $5,64 | 34,90K |
| 2026-09-29 | $5,75 | -2,54 % | $5,85 | $5,90 | $5,71 | 120,30K |
| 2026-09-28 | $5,90 | +3,87 % | $5,69 | $5,97 | $5,64 | 139,00K |
| 2026-09-25 | $5,68 | -0,35 % | $5,70 | $5,74 | $5,60 | 67,80K |
| 2026-09-24 | $5,70 | -1,04 % | $5,76 | $5,76 | $5,58 | 13,00K |
| 2026-09-23 | $5,76 | +0,35 % | $5,68 | $5,81 | $5,55 | 87,40K |
| 2026-09-22 | $5,74 | 0,00 % | $5,71 | $5,81 | $5,59 | 97,00K |
| 2026-09-21 | $5,74 | +1,77 % | $5,64 | $5,76 | $5,60 | 139,60K |
| 2026-09-18 | $5,64 | +0,36 % | $5,65 | $5,68 | $5,57 | 85,90K |
| 2026-09-17 | $5,62 | +0,18 % | $5,64 | $5,73 | $5,50 | 87,50K |
| 2026-09-16 | $5,61 | +10,87 % | $5,23 | $5,63 | $5,23 | 156,20K |
| 2026-09-15 | $5,06 | -1,36 % | $5,13 | $5,20 | $4,94 | 89,30K |
| 2026-09-14 | $5,13 | -3,21 % | $5,23 | $5,28 | $5,04 | 128,60K |
| 2026-09-11 | $5,30 | +0,57 % | $5,24 | $5,33 | $5,21 | 50,30K |
| 2026-09-10 | $5,27 | -1,50 % | $5,31 | $5,44 | $5,22 | 56,60K |
| 2026-09-09 | $5,35 | -0,19 % | $5,39 | $5,44 | $5,33 | 42,50K |
| 2026-09-08 | $5,36 | -3,07 % | $5,47 | $5,47 | $5,14 | 148,30K |
| 2026-09-04 | $5,53 | +0,91 % | $5,48 | $5,64 | $5,45 | 19,40K |
| 2026-09-03 | $5,48 | +0,27 % | $5,43 | $5,57 | $5,40 | 27,20K |
| 2026-09-02 | $5,47 | -1,00 % | $5,55 | $5,64 | $5,47 | 51,20K |
| 2026-09-01 | $5,52 | -1,95 % | $5,56 | $5,62 | $5,39 | 112,00K |
| 2026-08-31 | $5,63 | +3,87 % | $5,50 | $5,69 | $5,47 | 108,80K |
| 2026-08-28 | $5,42 | -2,52 % | $5,56 | $5,64 | $5,40 | 47,20K |
| 2026-08-27 | $5,56 | -1,24 % | $5,55 | $5,64 | $5,50 | 59,10K |
| 2026-08-26 | $5,63 | +2,36 % | $5,55 | $5,81 | $5,52 | 101,70K |
| 2026-08-25 | $5,50 | -2,14 % | $5,60 | $5,64 | $5,50 | 38,60K |
| 2026-08-24 | $5,62 | +2,37 % | $5,49 | $5,79 | $5,49 | 145,70K |
| 2026-08-21 | $5,49 | -0,36 % | $5,57 | $5,57 | $5,45 | 50,00K |
| 2026-08-20 | $5,51 | +2,61 % | $5,37 | $5,57 | $5,34 | 64,90K |
| 2026-08-19 | $5,37 | -0,19 % | $5,41 | $5,49 | $5,31 | 48,10K |
| 2026-08-18 | $5,38 | -4,61 % | $5,61 | $5,61 | $5,33 | 50,50K |
| 2026-08-17 | $5,64 | +6,42 % | $5,30 | $5,80 | $5,30 | 254,20K |
| 2026-08-14 | $5,30 | -0,56 % | $5,39 | $5,44 | $5,18 | 86,80K |
| 2026-08-13 | $5,33 | -1,84 % | $5,33 | $5,46 | $5,18 | 108,60K |
| 2026-08-12 | $5,43 | +1,88 % | $5,39 | $5,50 | $5,19 | 104,90K |
| 2026-08-11 | $5,33 | +3,09 % | $5,20 | $5,60 | $5,10 | 263,40K |
| 2026-08-10 | $5,17 | +3,40 % | $5,26 | $5,38 | $4,66 | 274,60K |
| 2026-08-07 | $5,00 | -0,60 % | $5,18 | $5,26 | $4,91 | 149,80K |
| 2026-08-06 | $5,03 | +4,79 % | $4,82 | $5,06 | $4,72 | 115,70K |
| 2026-08-05 | $4,80 | -1,23 % | $4,91 | $4,97 | $4,72 | 30,70K |
| 2026-08-04 | $4,86 | +3,40 % | $4,75 | $4,90 | $4,64 | 79,50K |
| 2026-08-03 | $4,70 | +2,73 % | $4,62 | $4,74 | $4,50 | 89,50K |
| 2026-07-31 | $4,57 | -0,54 % | $4,60 | $4,65 | $4,50 | 48,10K |
| 2026-07-30 | $4,60 | +3,37 % | $4,51 | $4,60 | $4,46 | 22,60K |
| 2026-07-29 | $4,45 | -1,77 % | $4,54 | $4,59 | $4,42 | 36,60K |
| 2026-07-28 | $4,53 | -0,66 % | $4,58 | $4,61 | $4,40 | 86,70K |
| 2026-07-27 | $4,56 | -1,51 % | $4,64 | $4,79 | $4,51 | 47,30K |
| 2026-07-24 | $4,63 | -0,64 % | $4,56 | $4,75 | $4,51 | 76,10K |
| 2026-07-23 | $4,66 | -0,85 % | $4,70 | $4,72 | $4,55 | 74,90K |
| 2026-07-22 | $4,70 | +3,07 % | $4,59 | $4,70 | $4,49 | 97,00K |
| 2026-07-21 | $4,56 | +1,79 % | $4,46 | $4,58 | $4,46 | 48,60K |
| 2026-07-20 | $4,48 | -0,67 % | $4,50 | $4,60 | $4,47 | 77,10K |
| 2026-07-17 | $4,51 | -4,45 % | $4,67 | $4,67 | $4,50 | 58,10K |
| 2026-07-16 | $4,72 | +5,12 % | $4,55 | $4,78 | $4,51 | 71,20K |
| 2026-07-15 | $4,49 | -0,66 % | $4,57 | $4,67 | $4,44 | 88,80K |
| 2026-07-14 | $4,52 | -4,44 % | $4,66 | $4,80 | $4,47 | 86,80K |
| 2026-07-13 | $4,73 | +3,73 % | $4,56 | $4,78 | $4,49 | 193,70K |
| 2026-07-10 | $4,56 | +1,56 % | $4,47 | $4,63 | $4,47 | 64,10K |
| 2026-07-09 | $4,49 | -0,88 % | $4,52 | $4,60 | $4,49 | 45,70K |
| 2026-07-08 | $4,53 | -0,66 % | $4,52 | $4,58 | $4,33 | 81,90K |
| 2026-07-07 | $4,56 | -1,08 % | $4,56 | $4,65 | $4,49 | 49,30K |
| 2026-07-06 | $4,61 | +3,60 % | $4,47 | $4,78 | $4,37 | 140,50K |
| 2026-07-02 | $4,45 | -5,92 % | $4,67 | $4,74 | $4,40 | 114,70K |
| 2026-07-01 | $4,73 | -1,66 % | $4,80 | $4,80 | $4,70 | 45,60K |
| 2026-06-30 | $4,81 | -1,84 % | $4,81 | $4,86 | $4,60 | 87,20K |
| 2026-06-29 | $4,90 | +7,46 % | $4,55 | $4,92 | $4,46 | 183,80K |
| 2026-06-26 | $4,56 | 0,00 % | $4,55 | $4,57 | $4,40 | 112,80K |
| 2026-06-25 | $4,56 | -1,51 % | $4,61 | $4,71 | $4,49 | 120,30K |
| 2026-06-24 | $4,63 | -1,91 % | $4,67 | $4,69 | $4,48 | 180,70K |
| 2026-06-23 | $4,72 | +1,94 % | $4,62 | $4,79 | $4,49 | 299,70K |
| 2026-06-22 | $4,63 | +3,58 % | $4,44 | $4,90 | $4,40 | 691,70K |
| 2026-06-18 | $4,47 | -0,67 % | $4,46 | $4,69 | $4,20 | 333,30K |
| 2026-06-17 | $4,50 | +7,27 % | $4,18 | $4,70 | $4,18 | 1,22M |
| 2026-06-16 | $4,20 | +11,87 % | $3,99 | $4,39 | $3,98 | 2,81M |
| 2026-06-15 | $3,75 | +8,38 % | $5,27 | $5,47 | $3,61 | 36,69M |
| 2026-06-12 | $3,46 | -3,35 % | $3,60 | $3,60 | $3,44 | 47,90K |
| 2026-06-11 | $3,58 | -0,28 % | $3,59 | $3,62 | $3,53 | 20,30K |
| 2026-06-10 | $3,59 | -0,28 % | $3,64 | $3,67 | $3,56 | 44,80K |
| 2026-06-09 | $3,60 | +3,15 % | $3,50 | $3,63 | $3,48 | 32,30K |
| 2026-06-08 | $3,49 | +2,05 % | $3,44 | $3,49 | $3,38 | 25,90K |
| 2026-06-05 | $3,42 | -1,44 % | $3,43 | $3,43 | $3,28 | 44,70K |
| 2026-06-04 | $3,47 | +2,06 % | $3,45 | $3,47 | $3,40 | 63,60K |
| 2026-06-03 | $3,40 | -1,73 % | $3,44 | $3,47 | $3,35 | 145,60K |
| 2026-06-02 | $3,46 | +0,58 % | $3,47 | $3,49 | $3,41 | 125,90K |
| 2026-06-01 | $3,44 | +1,18 % | $3,43 | $3,48 | $3,33 | 215,80K |
| 2026-05-29 | $3,40 | +0,29 % | $3,43 | $3,44 | $3,36 | 441,20K |
| 2026-05-28 | $3,39 | -0,59 % | $3,40 | $3,48 | $3,33 | 91,00K |
| 2026-05-27 | $3,41 | +0,29 % | $3,38 | $3,45 | $3,38 | 45,50K |
| 2026-05-26 | $3,40 | +4,29 % | $3,33 | $3,42 | $3,30 | 79,00K |
| 2026-05-22 | $3,26 | +1,24 % | $3,23 | $3,31 | $3,19 | 80,90K |