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 | $2,70 | -5,26 % | $2,90 | $2,90 | $2,51 | 235,90K |
| 2026-10-01 | $2,85 | -1,38 % | $2,88 | $2,89 | $2,76 | 58,60K |
| 2026-09-30 | $2,89 | -0,34 % | $2,87 | $2,97 | $2,75 | 102,60K |
| 2026-09-29 | $2,90 | +1,93 % | $2,84 | $2,91 | $2,84 | 51,80K |
| 2026-09-28 | $2,85 | -2,57 % | $2,91 | $2,97 | $2,81 | 92,80K |
| 2026-09-25 | $2,92 | -4,89 % | $3,02 | $3,09 | $2,91 | 49,30K |
| 2026-09-24 | $3,07 | -1,60 % | $3,13 | $3,16 | $3,02 | 33,60K |
| 2026-09-23 | $3,12 | -3,70 % | $3,20 | $3,21 | $3,12 | 24,00K |
| 2026-09-22 | $3,24 | -0,15 % | $3,22 | $3,29 | $3,16 | 29,10K |
| 2026-09-21 | $3,24 | +1,41 % | $3,20 | $3,30 | $3,09 | 88,60K |
| 2026-09-18 | $3,20 | +1,27 % | $3,18 | $3,23 | $3,04 | 234,40K |
| 2026-09-17 | $3,16 | -0,63 % | $3,20 | $3,27 | $3,13 | 43,30K |
| 2026-09-16 | $3,18 | -0,62 % | $3,15 | $3,25 | $3,10 | 61,70K |
| 2026-09-15 | $3,20 | -3,03 % | $3,35 | $3,36 | $3,20 | 109,40K |
| 2026-09-14 | $3,30 | -2,37 % | $3,41 | $3,44 | $3,25 | 57,60K |
| 2026-09-11 | $3,38 | +2,42 % | $3,39 | $3,44 | $3,27 | 95,10K |
| 2026-09-10 | $3,30 | -4,90 % | $3,55 | $3,66 | $3,30 | 60,70K |
| 2026-09-09 | $3,47 | -4,41 % | $3,66 | $3,68 | $3,45 | 83,00K |
| 2026-09-08 | $3,63 | -6,92 % | $3,88 | $3,90 | $3,60 | 100,70K |
| 2026-09-04 | $3,90 | -1,02 % | $3,91 | $3,95 | $3,82 | 23,90K |
| 2026-09-03 | $3,94 | +1,03 % | $3,97 | $4,04 | $3,90 | 40,00K |
| 2026-09-02 | $3,90 | -0,51 % | $3,97 | $4,14 | $3,90 | 16,40K |
| 2026-09-01 | $3,92 | -2,97 % | $3,96 | $4,00 | $3,86 | 62,30K |
| 2026-08-31 | $4,04 | +0,25 % | $3,99 | $4,04 | $3,83 | 19,60K |
| 2026-08-28 | $4,03 | -1,71 % | $4,12 | $4,15 | $3,89 | 52,60K |
| 2026-08-27 | $4,10 | +0,49 % | $4,08 | $4,19 | $4,00 | 104,90K |
| 2026-08-26 | $4,08 | -2,86 % | $4,24 | $4,31 | $3,99 | 28,20K |
| 2026-08-25 | $4,20 | +2,44 % | $4,04 | $4,25 | $4,04 | 26,30K |
| 2026-08-24 | $4,10 | -1,20 % | $4,13 | $4,19 | $3,94 | 51,40K |
| 2026-08-21 | $4,15 | +0,73 % | $4,10 | $4,30 | $3,99 | 81,20K |
| 2026-08-20 | $4,12 | -1,20 % | $4,20 | $4,20 | $3,97 | 50,20K |
| 2026-08-19 | $4,17 | +3,47 % | $4,10 | $4,33 | $3,98 | 79,50K |
| 2026-08-18 | $4,03 | +1,77 % | $4,00 | $4,20 | $3,89 | 29,50K |
| 2026-08-17 | $3,96 | -2,94 % | $4,05 | $4,17 | $3,91 | 30,10K |
| 2026-08-14 | $4,08 | +5,15 % | $4,02 | $4,15 | $3,88 | 28,10K |
| 2026-08-13 | $3,88 | -1,52 % | $3,92 | $4,06 | $3,84 | 56,50K |
| 2026-08-12 | $3,94 | -0,76 % | $4,07 | $4,18 | $3,94 | 62,20K |
| 2026-08-11 | $3,97 | +0,76 % | $3,95 | $4,14 | $3,94 | 27,40K |
| 2026-08-10 | $3,94 | -3,19 % | $4,14 | $4,17 | $3,89 | 40,10K |
| 2026-08-07 | $4,07 | -2,86 % | $4,27 | $4,31 | $4,04 | 58,80K |
| 2026-08-06 | $4,19 | 0,00 % | $4,19 | $4,30 | $4,09 | 55,60K |
| 2026-08-05 | $4,19 | -3,01 % | $4,32 | $4,38 | $4,06 | 26,40K |
| 2026-08-04 | $4,32 | +6,67 % | $4,02 | $4,40 | $4,02 | 133,40K |
| 2026-08-03 | $4,05 | +15,38 % | $3,57 | $4,09 | $3,46 | 156,60K |
| 2026-07-31 | $3,51 | +0,86 % | $3,43 | $3,61 | $3,40 | 71,90K |
| 2026-07-30 | $3,48 | +2,35 % | $3,37 | $3,51 | $3,03 | 76,10K |
| 2026-07-29 | $3,40 | +1,80 % | $3,32 | $3,46 | $3,23 | 100,00K |
| 2026-07-28 | $3,34 | -6,70 % | $3,62 | $3,69 | $3,27 | 118,20K |
| 2026-07-27 | $3,58 | -4,02 % | $3,75 | $3,84 | $3,50 | 71,70K |
| 2026-07-24 | $3,73 | -4,85 % | $3,87 | $3,96 | $3,52 | 157,50K |
| 2026-07-23 | $3,92 | -3,69 % | $3,93 | $4,19 | $3,82 | 137,30K |
| 2026-07-22 | $4,07 | +0,74 % | $4,00 | $4,10 | $3,91 | 97,10K |
| 2026-07-21 | $4,04 | +1,00 % | $3,95 | $4,05 | $3,53 | 395,10K |
| 2026-07-20 | $4,00 | -8,68 % | $4,25 | $4,59 | $3,95 | 498,10K |
| 2026-07-17 | $4,38 | -4,99 % | $4,43 | $6,25 | $4,30 | 10,94M |
| 2026-07-16 | $4,61 | -4,36 % | $4,77 | $4,77 | $4,42 | 61,30K |
| 2026-07-15 | $4,82 | +5,93 % | $4,58 | $4,88 | $4,40 | 74,40K |
| 2026-07-14 | $4,55 | +2,94 % | $4,43 | $4,62 | $4,30 | 35,40K |
| 2026-07-13 | $4,42 | -0,45 % | $4,41 | $4,50 | $4,24 | 68,00K |
| 2026-07-10 | $4,44 | -1,11 % | $4,54 | $4,54 | $4,33 | 10,30K |
| 2026-07-09 | $4,49 | -4,67 % | $4,73 | $4,73 | $4,46 | 16,10K |
| 2026-07-08 | $4,71 | -2,48 % | $4,89 | $4,91 | $4,47 | 64,60K |
| 2026-07-07 | $4,83 | +3,87 % | $4,80 | $4,83 | $4,61 | 22,50K |
| 2026-07-06 | $4,65 | -2,11 % | $4,76 | $4,91 | $4,57 | 49,70K |
| 2026-07-02 | $4,75 | +4,86 % | $4,55 | $4,80 | $4,38 | 56,30K |
| 2026-07-01 | $4,53 | +11,30 % | $4,33 | $4,60 | $4,15 | 54,50K |
| 2026-06-30 | $4,07 | -3,44 % | $4,24 | $4,34 | $3,90 | 104,00K |
| 2026-06-29 | $4,22 | -2,43 % | $4,28 | $4,38 | $4,16 | 122,10K |
| 2026-06-26 | $4,32 | +0,47 % | $4,43 | $4,49 | $4,25 | 164,50K |
| 2026-06-25 | $4,30 | -2,27 % | $4,37 | $4,59 | $4,23 | 53,10K |
| 2026-06-24 | $4,40 | -1,57 % | $4,49 | $4,61 | $4,25 | 50,60K |
| 2026-06-23 | $4,47 | +1,59 % | $4,38 | $4,55 | $4,31 | 22,10K |
| 2026-06-22 | $4,40 | -6,78 % | $4,68 | $4,70 | $4,39 | 66,30K |
| 2026-06-18 | $4,72 | +3,74 % | $4,57 | $4,80 | $4,55 | 235,50K |
| 2026-06-17 | $4,55 | +4,12 % | $4,69 | $4,75 | $4,46 | 82,50K |
| 2026-06-16 | $4,37 | +2,34 % | $4,41 | $4,57 | $4,29 | 45,10K |
| 2026-06-15 | $4,27 | -1,39 % | $4,54 | $4,65 | $4,27 | 83,90K |
| 2026-06-12 | $4,33 | -0,69 % | $4,38 | $4,68 | $4,28 | 34,30K |
| 2026-06-11 | $4,36 | +4,81 % | $4,16 | $4,42 | $4,10 | 60,00K |
| 2026-06-10 | $4,16 | +1,84 % | $4,06 | $4,26 | $4,04 | 47,80K |
| 2026-06-09 | $4,09 | -2,04 % | $4,26 | $4,26 | $4,02 | 103,70K |
| 2026-06-08 | $4,17 | -6,08 % | $4,44 | $4,54 | $4,15 | 57,90K |
| 2026-06-05 | $4,44 | -4,72 % | $4,66 | $4,66 | $4,40 | 141,40K |
| 2026-06-04 | $4,66 | -1,27 % | $4,72 | $4,83 | $4,66 | 39,50K |
| 2026-06-03 | $4,72 | +1,51 % | $4,66 | $4,97 | $4,66 | 45,60K |
| 2026-06-02 | $4,65 | -5,10 % | $4,92 | $4,92 | $4,56 | 99,80K |
| 2026-06-01 | $4,90 | -7,02 % | $5,26 | $5,28 | $4,85 | 65,40K |
| 2026-05-29 | $5,27 | +1,74 % | $5,21 | $5,38 | $5,11 | 144,90K |
| 2026-05-28 | $5,18 | -1,15 % | $5,24 | $5,60 | $5,09 | 40,10K |
| 2026-05-27 | $5,24 | +0,58 % | $5,30 | $5,44 | $5,05 | 82,20K |