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 | $3,40 | -3,54 % | $3,54 | $3,55 | $3,37 | 5,58M |
| 2026-09-30 | $3,53 | -1,40 % | $3,71 | $3,72 | $3,52 | 19,69M |
| 2026-09-29 | $3,58 | -0,56 % | $3,67 | $3,70 | $3,55 | 17,32M |
| 2026-09-28 | $3,60 | -5,26 % | $3,74 | $3,81 | $3,59 | 20,28M |
| 2026-09-25 | $3,80 | -2,56 % | $3,97 | $4,00 | $3,73 | 19,08M |
| 2026-09-24 | $3,90 | -2,74 % | $3,91 | $4,07 | $3,82 | 24,36M |
| 2026-09-23 | $4,01 | -3,37 % | $4,14 | $4,17 | $3,99 | 23,76M |
| 2026-09-22 | $4,15 | +1,97 % | $4,00 | $4,23 | $3,97 | 34,13M |
| 2026-09-21 | $4,07 | +1,50 % | $4,18 | $4,19 | $4,02 | 36,29M |
| 2026-09-18 | $4,01 | +11,08 % | $3,73 | $4,09 | $3,64 | 67,83M |
| 2026-09-17 | $3,61 | +6,18 % | $3,62 | $3,75 | $3,48 | 43,52M |
| 2026-09-16 | $3,40 | +3,66 % | $3,34 | $3,51 | $3,30 | 37,46M |
| 2026-09-15 | $3,28 | -4,93 % | $3,42 | $3,44 | $3,24 | 22,40M |
| 2026-09-14 | $3,45 | -3,36 % | $3,30 | $3,53 | $3,28 | 27,45M |
| 2026-09-11 | $3,57 | +3,78 % | $3,48 | $3,72 | $3,47 | 27,37M |
| 2026-09-10 | $3,44 | -7,28 % | $3,58 | $3,63 | $3,44 | 26,62M |
| 2026-09-09 | $3,71 | -0,54 % | $3,72 | $3,86 | $3,63 | 32,71M |
| 2026-09-08 | $3,73 | +7,49 % | $3,54 | $3,90 | $3,52 | 43,93M |
| 2026-09-04 | $3,47 | +3,58 % | $3,30 | $3,48 | $3,30 | 31,85M |
| 2026-09-03 | $3,35 | +7,72 % | $3,15 | $3,39 | $3,07 | 37,23M |
| 2026-09-02 | $3,11 | +1,30 % | $3,03 | $3,17 | $2,99 | 26,49M |
| 2026-09-01 | $3,07 | -2,54 % | $3,04 | $3,16 | $3,01 | 22,71M |
| 2026-08-31 | $3,15 | -2,17 % | $3,20 | $3,22 | $3,09 | 43,94M |
| 2026-08-28 | $3,22 | -8,26 % | $3,41 | $3,43 | $3,17 | 43,85M |
| 2026-08-27 | $3,51 | +4,46 % | $3,53 | $3,77 | $3,47 | 47,88M |
| 2026-08-26 | $3,36 | -4,27 % | $3,44 | $3,57 | $3,34 | 25,03M |
| 2026-08-25 | $3,51 | +8,00 % | $3,30 | $3,55 | $3,27 | 28,80M |
| 2026-08-24 | $3,25 | -2,11 % | $3,25 | $3,39 | $3,17 | 31,14M |
| 2026-08-21 | $3,32 | -1,48 % | $3,50 | $3,78 | $3,26 | 48,39M |
| 2026-08-20 | $3,37 | +3,69 % | $3,28 | $3,42 | $3,16 | 38,85M |
| 2026-08-19 | $3,25 | +2,85 % | $3,24 | $3,42 | $2,96 | 61,94M |
| 2026-08-18 | $3,16 | -16,18 % | $3,71 | $3,90 | $3,14 | 73,11M |
| 2026-08-17 | $3,77 | +7,41 % | $3,69 | $3,92 | $3,63 | 42,05M |
| 2026-08-14 | $3,51 | +6,04 % | $3,29 | $3,55 | $3,29 | 42,96M |
| 2026-08-13 | $3,31 | -6,50 % | $3,46 | $3,67 | $3,29 | 37,63M |
| 2026-08-12 | $3,54 | +7,60 % | $3,59 | $3,70 | $3,41 | 43,91M |
| 2026-08-11 | $3,29 | -3,24 % | $3,53 | $3,53 | $3,28 | 26,26M |
| 2026-08-10 | $3,40 | -12,37 % | $3,85 | $3,87 | $3,38 | 39,05M |
| 2026-08-07 | $3,88 | +1,57 % | $4,01 | $4,01 | $3,66 | 26,01M |
| 2026-08-06 | $3,82 | -2,80 % | $3,79 | $3,96 | $3,71 | 23,46M |
| 2026-08-05 | $3,93 | -4,38 % | $4,02 | $4,20 | $3,92 | 21,81M |
| 2026-08-04 | $4,11 | -2,14 % | $4,26 | $4,33 | $4,08 | 29,12M |
| 2026-08-03 | $4,20 | +5,79 % | $3,90 | $4,30 | $3,71 | 29,17M |
| 2026-07-31 | $3,97 | -1,98 % | $4,30 | $4,34 | $3,88 | 38,73M |
| 2026-07-30 | $4,05 | +27,36 % | $3,55 | $4,28 | $3,54 | 66,29M |
| 2026-07-29 | $3,18 | -14,86 % | $3,70 | $3,71 | $3,17 | 43,09M |
| 2026-07-28 | $3,73 | -7,78 % | $3,88 | $3,88 | $3,54 | 31,22M |
| 2026-07-27 | $4,05 | -4,93 % | $4,36 | $4,37 | $3,93 | 24,98M |
| 2026-07-24 | $4,26 | -11,43 % | $4,81 | $4,82 | $4,25 | 28,31M |
| 2026-07-23 | $4,81 | +2,56 % | $4,72 | $5,05 | $4,70 | 30,65M |
| 2026-07-22 | $4,69 | +0,86 % | $4,51 | $4,91 | $4,51 | 26,57M |
| 2026-07-21 | $4,65 | +7,14 % | $4,61 | $4,73 | $4,48 | 26,06M |
| 2026-07-20 | $4,34 | +9,87 % | $4,08 | $4,38 | $4,05 | 28,36M |
| 2026-07-17 | $3,95 | +0,38 % | $3,73 | $4,10 | $3,64 | 25,35M |
| 2026-07-16 | $3,93 | -9,54 % | $4,19 | $4,21 | $3,85 | 34,39M |
| 2026-07-15 | $4,35 | -3,12 % | $4,53 | $4,60 | $4,17 | 22,54M |
| 2026-07-14 | $4,49 | +2,98 % | $4,59 | $4,75 | $4,42 | 26,19M |
| 2026-07-13 | $4,36 | -6,24 % | $4,49 | $4,57 | $4,18 | 23,37M |
| 2026-07-10 | $4,65 | -3,93 % | $4,90 | $4,93 | $4,56 | 22,89M |
| 2026-07-09 | $4,84 | +6,14 % | $4,81 | $5,01 | $4,71 | 34,12M |
| 2026-07-08 | $4,56 | +2,70 % | $4,32 | $4,62 | $4,30 | 27,74M |
| 2026-07-07 | $4,44 | -8,26 % | $4,65 | $4,65 | $4,30 | 35,10M |
| 2026-07-06 | $4,84 | +5,45 % | $4,76 | $5,10 | $4,72 | 36,90M |
| 2026-07-02 | $4,59 | -14,68 % | $5,42 | $5,46 | $4,52 | 49,67M |
| 2026-07-01 | $5,38 | -6,27 % | $5,47 | $5,58 | $5,04 | 38,30M |
| 2026-06-30 | $5,74 | -0,69 % | $5,63 | $5,82 | $5,47 | 33,41M |
| 2026-06-29 | $5,78 | -4,15 % | $6,05 | $6,19 | $5,41 | 39,15M |
| 2026-06-26 | $6,03 | +2,73 % | $5,67 | $6,15 | $5,50 | 122,41M |
| 2026-06-25 | $5,87 | -4,08 % | $6,34 | $6,41 | $5,49 | 51,05M |
| 2026-06-24 | $6,12 | -7,27 % | $6,84 | $6,90 | $5,85 | 68,67M |
| 2026-06-23 | $6,60 | -0,90 % | $6,17 | $6,88 | $6,04 | 60,10M |
| 2026-06-22 | $6,66 | +5,88 % | $6,66 | $7,37 | $6,58 | 109,64M |
| 2026-06-18 | $6,29 | +5,36 % | $6,28 | $6,37 | $5,94 | 87,30M |
| 2026-06-17 | $5,97 | +0,17 % | $5,95 | $6,42 | $5,92 | 65,91M |
| 2026-06-16 | $5,96 | +5,30 % | $5,58 | $6,32 | $5,53 | 64,07M |
| 2026-06-15 | $5,66 | +1,25 % | $5,98 | $6,04 | $5,55 | 41,52M |
| 2026-06-12 | $5,59 | +1,27 % | $5,55 | $6,06 | $5,51 | 54,62M |
| 2026-06-11 | $5,52 | +5,14 % | $5,28 | $5,57 | $5,04 | 48,53M |
| 2026-06-10 | $5,25 | -3,14 % | $5,39 | $5,72 | $5,22 | 50,72M |
| 2026-06-09 | $5,42 | -4,24 % | $5,89 | $6,36 | $5,17 | 96,81M |
| 2026-06-08 | $5,66 | +10,33 % | $5,39 | $5,80 | $5,25 | 71,91M |
| 2026-06-05 | $5,13 | -13,49 % | $5,30 | $5,44 | $4,81 | 113,71M |
| 2026-06-04 | $5,93 | -3,58 % | $5,83 | $6,18 | $5,66 | 51,88M |
| 2026-06-03 | $6,15 | +0,16 % | $6,08 | $6,45 | $5,97 | 46,57M |
| 2026-06-02 | $6,14 | +0,66 % | $6,12 | $6,45 | $6,03 | 47,43M |
| 2026-06-01 | $6,10 | +7,39 % | $5,58 | $6,21 | $5,40 | 48,87M |
| 2026-05-29 | $5,68 | +1,07 % | $5,58 | $5,87 | $5,25 | 41,89M |
| 2026-05-28 | $5,62 | +2,09 % | $5,38 | $5,74 | $5,28 | 33,71M |
| 2026-05-27 | $5,51 | +7,31 % | $5,17 | $5,60 | $5,00 | 53,67M |
| 2026-05-26 | $5,13 | +6,65 % | $5,10 | $5,33 | $5,00 | 46,54M |