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 | $3,81 | +2,14 % | $3,74 | $3,86 | $3,67 | 23,18K |
| 2026-09-30 | $3,73 | -4,60 % | $3,81 | $3,97 | $3,71 | 9,10K |
| 2026-09-29 | $3,91 | -8,43 % | $4,23 | $4,31 | $3,83 | 38,40K |
| 2026-09-28 | $4,27 | +1,79 % | $4,14 | $4,48 | $4,13 | 18,50K |
| 2026-09-25 | $4,20 | +0,36 % | $4,26 | $4,34 | $4,09 | 17,70K |
| 2026-09-24 | $4,18 | +3,72 % | $4,16 | $4,23 | $4,00 | 16,80K |
| 2026-09-23 | $4,03 | -0,98 % | $4,05 | $4,14 | $3,90 | 17,20K |
| 2026-09-22 | $4,07 | +11,81 % | $3,71 | $4,26 | $3,64 | 88,30K |
| 2026-09-21 | $3,64 | +4,60 % | $3,68 | $3,72 | $3,56 | 16,00K |
| 2026-09-18 | $3,48 | +2,65 % | $3,43 | $3,67 | $3,41 | 23,10K |
| 2026-09-17 | $3,39 | +1,80 % | $3,35 | $3,44 | $3,35 | 8,90K |
| 2026-09-16 | $3,33 | -5,13 % | $3,46 | $3,55 | $3,32 | 15,30K |
| 2026-09-15 | $3,51 | -0,28 % | $3,50 | $3,58 | $3,41 | 14,00K |
| 2026-09-14 | $3,52 | +1,44 % | $3,45 | $3,62 | $3,29 | 38,00K |
| 2026-09-11 | $3,47 | -4,41 % | $3,63 | $3,67 | $3,46 | 31,40K |
| 2026-09-10 | $3,63 | +4,31 % | $3,54 | $3,80 | $3,45 | 19,00K |
| 2026-09-09 | $3,48 | -3,87 % | $3,60 | $3,65 | $3,48 | 20,80K |
| 2026-09-08 | $3,62 | -2,43 % | $3,72 | $3,72 | $3,52 | 26,30K |
| 2026-09-04 | $3,71 | +0,27 % | $3,70 | $3,82 | $3,65 | 23,20K |
| 2026-09-03 | $3,70 | -3,65 % | $3,64 | $3,91 | $3,61 | 22,50K |
| 2026-09-02 | $3,84 | +5,35 % | $3,86 | $4,00 | $3,70 | 31,60K |
| 2026-09-01 | $3,64 | -5,57 % | $3,80 | $3,80 | $3,42 | 53,20K |
| 2026-08-31 | $3,86 | -8,75 % | $4,24 | $4,26 | $3,80 | 51,30K |
| 2026-08-28 | $4,23 | -3,86 % | $4,36 | $4,74 | $4,23 | 38,70K |
| 2026-08-27 | $4,40 | -0,23 % | $4,37 | $4,88 | $4,37 | 51,80K |
| 2026-08-26 | $4,41 | -4,34 % | $4,42 | $4,55 | $4,26 | 49,10K |
| 2026-08-25 | $4,61 | -1,28 % | $4,64 | $4,84 | $4,35 | 69,60K |
| 2026-08-24 | $4,67 | -9,50 % | $5,03 | $5,04 | $4,61 | 82,80K |
| 2026-08-21 | $5,16 | -8,67 % | $5,53 | $5,88 | $5,15 | 116,70K |
| 2026-08-20 | $5,65 | +0,89 % | $5,70 | $5,95 | $5,40 | 71,55K |
| 2026-08-19 | $5,60 | -13,85 % | $5,55 | $5,90 | $5,25 | 94,09K |
| 2026-08-18 | $6,50 | -7,80 % | $6,50 | $7,05 | $6,50 | 77,06K |
| 2026-08-17 | $7,05 | +0,71 % | $6,60 | $7,50 | $6,50 | 82,03K |
| 2026-08-14 | $7,00 | -6,67 % | $7,00 | $7,20 | $6,35 | 266,98K |
| 2026-08-13 | $7,50 | +37,61 % | $7,40 | $9,20 | $6,70 | 11,15M |
| 2026-08-12 | $5,45 | -2,68 % | $5,60 | $5,70 | $5,35 | 23,29K |
| 2026-08-11 | $5,60 | -4,27 % | $5,95 | $6,25 | $5,15 | 51,73K |
| 2026-08-10 | $5,85 | +13,59 % | $5,05 | $6,15 | $5,00 | 131,15K |
| 2026-08-07 | $5,15 | +4,04 % | $4,95 | $5,35 | $4,95 | 50,44K |
| 2026-08-06 | $4,95 | -5,71 % | $5,05 | $5,25 | $4,80 | 42,83K |
| 2026-08-05 | $5,25 | -11,02 % | $5,35 | $5,75 | $5,15 | 55,69K |
| 2026-08-04 | $5,90 | +3,51 % | $5,45 | $6,10 | $5,45 | 98,09K |
| 2026-08-03 | $5,70 | +10,68 % | $5,20 | $6,35 | $5,20 | 441,18K |
| 2026-07-31 | $5,15 | +0,98 % | $5,15 | $5,30 | $4,90 | 92,69K |
| 2026-07-30 | $5,10 | -3,77 % | $5,25 | $5,40 | $5,00 | 36,02K |
| 2026-07-29 | $5,30 | +1,92 % | $5,30 | $5,50 | $5,05 | 36,48K |
| 2026-07-28 | $5,20 | +0,97 % | $5,00 | $5,35 | $5,00 | 31,52K |
| 2026-07-27 | $5,15 | -7,21 % | $5,40 | $5,65 | $4,95 | 79,65K |
| 2026-07-24 | $5,55 | -6,72 % | $5,95 | $5,95 | $5,35 | 60,39K |
| 2026-07-23 | $5,95 | -2,46 % | $6,10 | $6,10 | $5,75 | 41,82K |
| 2026-07-22 | $6,10 | +1,67 % | $5,80 | $6,40 | $5,80 | 103,75K |
| 2026-07-21 | $6,00 | +5,26 % | $5,40 | $6,15 | $5,30 | 141,41K |
| 2026-07-20 | $5,70 | -7,32 % | $5,85 | $5,95 | $5,50 | 177,00K |
| 2026-07-17 | $6,15 | -16,89 % | $6,10 | $6,60 | $5,75 | 521,25K |
| 2026-07-16 | $7,40 | +28,70 % | $7,05 | $9,80 | $6,40 | 11,56M |
| 2026-07-15 | $5,75 | +10,58 % | $5,25 | $7,00 | $5,20 | 2,15M |
| 2026-07-14 | $5,20 | -3,70 % | $5,00 | $5,20 | $4,75 | 57,86K |
| 2026-07-13 | $5,40 | -5,26 % | $5,45 | $5,50 | $4,75 | 71,07K |
| 2026-07-10 | $5,70 | -7,32 % | $5,50 | $5,75 | $5,30 | 63,59K |
| 2026-07-09 | $6,15 | 0,00 % | $5,75 | $6,15 | $5,65 | 74,65K |
| 2026-07-08 | $6,15 | -5,38 % | $5,80 | $6,40 | $5,65 | 131,51K |
| 2026-07-07 | $6,50 | -9,09 % | $6,20 | $6,95 | $5,50 | 237,88K |
| 2026-07-06 | $7,15 | 0,00 % | $7,95 | $7,95 | $6,85 | 1,18M |
| 2026-07-02 | $7,15 | +24,35 % | $8,30 | $10,35 | $6,25 | 10,50M |
| 2026-07-01 | $5,75 | +4,55 % | $4,90 | $6,20 | $4,80 | 828,25K |
| 2026-06-30 | $5,50 | +1,85 % | $5,35 | $5,95 | $5,20 | 1,33M |
| 2026-06-29 | $5,40 | +1,89 % | $5,30 | $5,50 | $5,00 | 29,02K |
| 2026-06-26 | $5,30 | +7,07 % | $5,00 | $5,30 | $4,80 | 16,37K |
| 2026-06-25 | $4,95 | -3,88 % | $5,30 | $5,30 | $4,75 | 18,10K |
| 2026-06-24 | $5,15 | -7,21 % | $5,45 | $5,60 | $5,00 | 25,53K |
| 2026-06-23 | $5,55 | -1,77 % | $5,50 | $5,55 | $5,25 | 21,99K |
| 2026-06-22 | $5,65 | -5,04 % | $5,80 | $5,85 | $5,35 | 26,40K |
| 2026-06-18 | $5,95 | -2,46 % | $5,90 | $6,05 | $5,80 | 18,97K |
| 2026-06-17 | $6,10 | +7,02 % | $5,70 | $6,20 | $5,60 | 24,82K |
| 2026-06-16 | $5,70 | -5,00 % | $6,00 | $6,25 | $5,55 | 37,80K |
| 2026-06-15 | $6,00 | -1,64 % | $6,00 | $6,50 | $6,00 | 34,76K |
| 2026-06-12 | $6,10 | -10,29 % | $6,85 | $7,05 | $6,10 | 44,49K |
| 2026-06-11 | $6,80 | -1,45 % | $6,85 | $7,15 | $6,70 | 25,81K |
| 2026-06-10 | $6,90 | +4,55 % | $6,65 | $7,45 | $6,65 | 57,38K |
| 2026-06-09 | $6,60 | -6,38 % | $7,15 | $7,35 | $6,50 | 28,73K |
| 2026-06-08 | $7,05 | -0,70 % | $6,95 | $7,05 | $6,60 | 51,05K |
| 2026-06-05 | $7,10 | -5,96 % | $7,55 | $7,75 | $6,80 | 56,03K |
| 2026-06-04 | $7,55 | -0,66 % | $7,25 | $7,80 | $7,25 | 54,14K |
| 2026-06-03 | $7,60 | -22,05 % | $7,50 | $8,45 | $7,25 | 172,52K |
| 2026-06-02 | $9,75 | +8,33 % | $9,40 | $10,60 | $9,05 | 204,67K |
| 2026-06-01 | $9,00 | +9,76 % | $8,35 | $9,40 | $8,30 | 152,84K |
| 2026-05-29 | $8,20 | -8,89 % | $8,85 | $9,00 | $8,00 | 88,08K |
| 2026-05-28 | $9,00 | 0,00 % | $8,80 | $9,25 | $8,60 | 72,04K |
| 2026-05-27 | $9,00 | +9,76 % | $8,15 | $9,60 | $7,95 | 169,87K |
| 2026-05-26 | $8,20 | -2,96 % | $8,25 | $8,70 | $8,00 | 118,98K |