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 | $2,96 | -1,99 % | $3,11 | $3,26 | $2,94 | 273,50K |
| 2026-10-01 | $3,02 | +3,07 % | $2,94 | $3,04 | $2,86 | 280,40K |
| 2026-09-30 | $2,93 | -2,50 % | $3,02 | $3,02 | $2,90 | 265,70K |
| 2026-09-29 | $3,01 | -1,80 % | $3,04 | $3,05 | $2,98 | 243,10K |
| 2026-09-28 | $3,06 | -4,67 % | $3,21 | $3,24 | $3,02 | 226,70K |
| 2026-09-25 | $3,21 | -1,83 % | $3,27 | $3,30 | $2,99 | 368,60K |
| 2026-09-24 | $3,27 | 0,00 % | $3,26 | $3,29 | $3,18 | 357,00K |
| 2026-09-23 | $3,27 | -1,21 % | $3,31 | $3,39 | $3,20 | 465,60K |
| 2026-09-22 | $3,31 | +2,48 % | $3,25 | $3,33 | $3,20 | 611,50K |
| 2026-09-21 | $3,23 | 0,00 % | $3,23 | $3,27 | $3,20 | 265,30K |
| 2026-09-18 | $3,23 | +0,31 % | $3,18 | $3,24 | $3,06 | 676,70K |
| 2026-09-17 | $3,22 | +0,62 % | $3,23 | $3,23 | $3,15 | 174,90K |
| 2026-09-16 | $3,20 | +1,27 % | $3,16 | $3,22 | $3,13 | 316,30K |
| 2026-09-15 | $3,16 | +0,64 % | $3,14 | $3,17 | $3,09 | 183,80K |
| 2026-09-14 | $3,14 | -0,63 % | $3,16 | $3,18 | $3,12 | 163,30K |
| 2026-09-11 | $3,16 | +0,32 % | $3,18 | $3,19 | $3,14 | 129,50K |
| 2026-09-10 | $3,15 | 0,00 % | $3,23 | $3,24 | $3,12 | 160,20K |
| 2026-09-09 | $3,15 | -0,63 % | $3,21 | $3,27 | $3,12 | 180,60K |
| 2026-09-08 | $3,17 | -2,46 % | $3,22 | $3,22 | $3,12 | 292,50K |
| 2026-09-04 | $3,25 | +0,93 % | $3,22 | $3,30 | $3,16 | 116,60K |
| 2026-09-03 | $3,22 | -2,42 % | $3,34 | $3,34 | $3,21 | 153,60K |
| 2026-09-02 | $3,30 | 0,00 % | $3,30 | $3,43 | $3,30 | 212,50K |
| 2026-09-01 | $3,30 | 0,00 % | $3,30 | $3,36 | $3,27 | 132,70K |
| 2026-08-31 | $3,30 | +2,17 % | $3,20 | $3,32 | $3,20 | 172,90K |
| 2026-08-28 | $3,23 | +0,94 % | $3,20 | $3,26 | $3,19 | 143,80K |
| 2026-08-27 | $3,20 | -0,31 % | $3,21 | $3,24 | $3,17 | 141,50K |
| 2026-08-26 | $3,21 | 0,00 % | $3,21 | $3,22 | $3,16 | 161,40K |
| 2026-08-25 | $3,21 | -0,31 % | $3,22 | $3,24 | $3,17 | 205,50K |
| 2026-08-24 | $3,22 | +0,31 % | $3,24 | $3,28 | $3,14 | 186,10K |
| 2026-08-21 | $3,21 | -1,83 % | $3,27 | $3,30 | $3,20 | 234,80K |
| 2026-08-20 | $3,27 | -1,51 % | $3,32 | $3,37 | $3,25 | 238,30K |
| 2026-08-19 | $3,32 | -0,30 % | $3,37 | $3,40 | $3,28 | 177,90K |
| 2026-08-18 | $3,33 | -0,89 % | $3,38 | $3,41 | $3,30 | 190,10K |
| 2026-08-17 | $3,36 | -1,18 % | $3,40 | $3,40 | $3,25 | 282,80K |
| 2026-08-14 | $3,40 | +2,26 % | $3,35 | $3,45 | $3,27 | 554,20K |
| 2026-08-13 | $3,33 | +0,76 % | $3,36 | $3,44 | $3,30 | 364,20K |
| 2026-08-12 | $3,30 | -4,35 % | $3,48 | $3,51 | $3,28 | 561,70K |
| 2026-08-11 | $3,45 | +1,47 % | $3,43 | $3,52 | $3,42 | 189,20K |
| 2026-08-10 | $3,40 | -4,23 % | $3,51 | $3,56 | $3,37 | 209,60K |
| 2026-08-07 | $3,55 | -0,28 % | $3,56 | $3,66 | $3,53 | 396,90K |
| 2026-08-06 | $3,56 | -13,80 % | $3,86 | $3,89 | $3,21 | 1,08M |
| 2026-08-05 | $4,13 | -2,59 % | $4,27 | $4,30 | $4,07 | 133,40K |
| 2026-08-04 | $4,24 | +0,24 % | $4,21 | $4,35 | $4,20 | 120,50K |
| 2026-08-03 | $4,23 | +2,92 % | $4,15 | $4,34 | $4,15 | 142,30K |
| 2026-07-31 | $4,11 | 0,00 % | $4,14 | $4,20 | $3,96 | 124,20K |
| 2026-07-30 | $4,11 | +0,98 % | $4,15 | $4,22 | $4,04 | 86,40K |
| 2026-07-29 | $4,07 | +1,50 % | $4,01 | $4,18 | $3,97 | 120,60K |
| 2026-07-28 | $4,01 | -1,72 % | $4,11 | $4,15 | $4,00 | 135,90K |
| 2026-07-27 | $4,08 | +6,53 % | $3,90 | $4,12 | $3,86 | 158,40K |
| 2026-07-24 | $3,83 | +2,68 % | $3,73 | $3,89 | $3,71 | 219,30K |
| 2026-07-23 | $3,73 | -3,37 % | $3,84 | $3,84 | $3,71 | 162,30K |
| 2026-07-22 | $3,86 | -4,22 % | $4,03 | $4,03 | $3,83 | 331,50K |
| 2026-07-21 | $4,03 | -0,74 % | $4,04 | $4,22 | $3,98 | 202,70K |
| 2026-07-20 | $4,06 | -1,22 % | $4,14 | $4,25 | $4,04 | 89,30K |
| 2026-07-17 | $4,11 | -3,07 % | $4,19 | $4,20 | $4,05 | 107,30K |
| 2026-07-16 | $4,24 | +2,66 % | $4,15 | $4,36 | $4,12 | 113,40K |
| 2026-07-15 | $4,13 | -0,48 % | $4,17 | $4,25 | $4,12 | 77,10K |
| 2026-07-14 | $4,15 | -1,89 % | $4,28 | $4,39 | $4,13 | 117,50K |
| 2026-07-13 | $4,23 | -1,17 % | $4,28 | $4,41 | $4,22 | 87,00K |
| 2026-07-10 | $4,28 | -3,39 % | $4,43 | $4,45 | $4,24 | 104,70K |
| 2026-07-09 | $4,43 | 0,00 % | $4,43 | $4,61 | $4,36 | 72,90K |
| 2026-07-08 | $4,43 | -3,49 % | $4,58 | $4,60 | $4,43 | 102,00K |
| 2026-07-07 | $4,59 | -0,22 % | $4,63 | $4,72 | $4,55 | 111,10K |
| 2026-07-06 | $4,60 | +2,45 % | $4,49 | $4,67 | $4,41 | 100,70K |
| 2026-07-02 | $4,49 | +2,05 % | $4,39 | $4,54 | $4,39 | 116,50K |
| 2026-07-01 | $4,40 | +4,76 % | $4,21 | $4,41 | $4,16 | 101,20K |
| 2026-06-30 | $4,20 | -3,89 % | $4,36 | $4,36 | $4,03 | 177,90K |
| 2026-06-29 | $4,37 | -2,02 % | $4,46 | $4,55 | $4,29 | 158,10K |
| 2026-06-26 | $4,46 | +4,21 % | $4,28 | $4,55 | $4,27 | 819,90K |
| 2026-06-25 | $4,28 | +2,15 % | $4,21 | $4,35 | $4,20 | 93,90K |
| 2026-06-24 | $4,19 | +1,45 % | $4,13 | $4,26 | $4,10 | 150,40K |
| 2026-06-23 | $4,13 | +6,99 % | $3,86 | $4,13 | $3,84 | 94,70K |
| 2026-06-22 | $3,86 | -1,03 % | $3,88 | $3,92 | $3,80 | 145,40K |
| 2026-06-18 | $3,90 | +0,52 % | $3,94 | $4,02 | $3,86 | 396,00K |
| 2026-06-17 | $3,88 | -1,52 % | $3,96 | $3,99 | $3,83 | 101,00K |
| 2026-06-16 | $3,94 | +1,81 % | $3,93 | $4,00 | $3,91 | 111,20K |
| 2026-06-15 | $3,87 | -3,25 % | $4,02 | $4,04 | $3,85 | 116,60K |
| 2026-06-12 | $4,00 | 0,00 % | $4,00 | $4,03 | $3,95 | 94,00K |
| 2026-06-11 | $4,00 | +0,50 % | $4,01 | $4,03 | $3,89 | 135,30K |
| 2026-06-10 | $3,98 | -0,50 % | $4,02 | $4,10 | $3,96 | 108,30K |
| 2026-06-09 | $4,00 | +0,25 % | $4,00 | $4,14 | $3,97 | 171,10K |
| 2026-06-08 | $3,99 | +1,53 % | $3,93 | $4,04 | $3,93 | 73,30K |
| 2026-06-05 | $3,93 | -5,07 % | $4,11 | $4,21 | $3,91 | 58,60K |
| 2026-06-04 | $4,14 | +5,61 % | $3,95 | $4,17 | $3,95 | 113,40K |
| 2026-06-03 | $3,92 | -3,21 % | $4,05 | $4,08 | $3,92 | 105,60K |
| 2026-06-02 | $4,05 | -0,49 % | $4,03 | $4,16 | $4,03 | 97,30K |
| 2026-06-01 | $4,07 | +0,25 % | $4,01 | $4,10 | $4,01 | 73,70K |
| 2026-05-29 | $4,06 | -2,87 % | $4,17 | $4,18 | $4,04 | 65,90K |
| 2026-05-28 | $4,18 | +0,72 % | $4,13 | $4,24 | $4,12 | 70,80K |
| 2026-05-27 | $4,15 | -1,19 % | $4,21 | $4,26 | $4,14 | 75,30K |