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 | $5,99 | +0,13 % | $6,01 | $6,01 | $5,89 | 20,23K |
| 2026-09-30 | $5,98 | +0,67 % | $6,01 | $6,01 | $5,80 | 66,00K |
| 2026-09-29 | $5,94 | +0,17 % | $6,03 | $6,05 | $5,80 | 171,70K |
| 2026-09-28 | $5,93 | +6,85 % | $6,08 | $6,50 | $5,70 | 228,10K |
| 2026-09-25 | $5,55 | +7,14 % | $5,16 | $5,68 | $4,97 | 64,80K |
| 2026-09-24 | $5,18 | -2,17 % | $5,37 | $5,37 | $4,98 | 29,50K |
| 2026-09-23 | $5,30 | -1,21 % | $5,37 | $5,37 | $5,20 | 25,90K |
| 2026-09-22 | $5,36 | +5,51 % | $5,03 | $5,40 | $5,02 | 27,00K |
| 2026-09-21 | $5,08 | -1,93 % | $5,19 | $5,19 | $4,98 | 23,30K |
| 2026-09-18 | $5,18 | +1,97 % | $4,91 | $5,26 | $4,91 | 54,00K |
| 2026-09-17 | $5,08 | -0,39 % | $5,25 | $5,34 | $4,99 | 20,70K |
| 2026-09-16 | $5,10 | -2,11 % | $5,25 | $5,39 | $5,10 | 14,00K |
| 2026-09-15 | $5,21 | -7,13 % | $5,83 | $5,83 | $5,21 | 15,70K |
| 2026-09-14 | $5,61 | -3,94 % | $5,75 | $6,01 | $5,50 | 13,30K |
| 2026-09-11 | $5,84 | +1,74 % | $5,81 | $6,14 | $5,47 | 71,30K |
| 2026-09-10 | $5,74 | -0,86 % | $5,63 | $5,79 | $5,38 | 19,10K |
| 2026-09-09 | $5,79 | +5,08 % | $5,46 | $5,80 | $5,40 | 20,50K |
| 2026-09-08 | $5,51 | +2,04 % | $5,51 | $5,60 | $5,40 | 18,40K |
| 2026-09-04 | $5,40 | -5,26 % | $5,53 | $5,54 | $5,36 | 31,60K |
| 2026-09-03 | $5,70 | +5,17 % | $5,52 | $5,76 | $5,42 | 9,50K |
| 2026-09-02 | $5,42 | -1,09 % | $5,54 | $5,61 | $5,40 | 11,40K |
| 2026-09-01 | $5,48 | -5,84 % | $5,78 | $5,78 | $5,48 | 23,50K |
| 2026-08-31 | $5,82 | +15,71 % | $5,13 | $5,83 | $5,13 | 47,30K |
| 2026-08-28 | $5,03 | -3,27 % | $5,10 | $5,17 | $4,95 | 20,40K |
| 2026-08-27 | $5,20 | +0,58 % | $5,15 | $5,27 | $5,02 | 6,90K |
| 2026-08-26 | $5,17 | +2,17 % | $5,17 | $5,36 | $5,10 | 25,20K |
| 2026-08-25 | $5,06 | +4,55 % | $4,88 | $5,31 | $4,75 | 12,90K |
| 2026-08-24 | $4,84 | -4,63 % | $5,13 | $5,25 | $4,74 | 15,80K |
| 2026-08-21 | $5,07 | +0,63 % | $5,05 | $5,10 | $5,00 | 8,00K |
| 2026-08-20 | $5,04 | -2,46 % | $5,17 | $5,24 | $5,00 | 12,30K |
| 2026-08-19 | $5,17 | +0,78 % | $5,03 | $5,62 | $5,02 | 26,50K |
| 2026-08-18 | $5,13 | -10,00 % | $5,56 | $5,56 | $5,00 | 15,20K |
| 2026-08-17 | $5,70 | -1,47 % | $5,88 | $6,05 | $5,70 | 20,90K |
| 2026-08-14 | $5,78 | +3,86 % | $5,89 | $5,89 | $5,50 | 19,00K |
| 2026-08-13 | $5,57 | -2,11 % | $5,69 | $5,75 | $5,30 | 17,10K |
| 2026-08-12 | $5,69 | +11,57 % | $5,16 | $5,79 | $5,14 | 41,80K |
| 2026-08-11 | $5,10 | -1,92 % | $5,20 | $5,20 | $5,01 | 4,50K |
| 2026-08-10 | $5,20 | +1,96 % | $5,19 | $5,65 | $4,97 | 14,90K |
| 2026-08-07 | $5,10 | +11,60 % | $4,60 | $5,50 | $4,60 | 34,90K |
| 2026-08-06 | $4,57 | +0,55 % | $4,54 | $4,63 | $4,49 | 2,90K |
| 2026-08-05 | $4,55 | +3,30 % | $4,41 | $4,59 | $4,40 | 8,30K |
| 2026-08-04 | $4,40 | -3,61 % | $4,56 | $4,67 | $4,30 | 15,70K |
| 2026-08-03 | $4,57 | +10,53 % | $4,25 | $4,65 | $4,13 | 41,00K |
| 2026-07-31 | $4,13 | +1,35 % | $4,03 | $4,28 | $3,93 | 7,20K |
| 2026-07-30 | $4,07 | +3,43 % | $4,09 | $4,16 | $3,82 | 5,00K |
| 2026-07-29 | $3,94 | -10,43 % | $4,30 | $4,30 | $3,93 | 17,30K |
| 2026-07-28 | $4,40 | -5,80 % | $4,60 | $4,84 | $4,27 | 12,90K |
| 2026-07-27 | $4,67 | -3,91 % | $4,88 | $4,88 | $4,51 | 6,80K |
| 2026-07-24 | $4,86 | +0,41 % | $4,79 | $4,92 | $4,66 | 5,30K |
| 2026-07-23 | $4,84 | +0,41 % | $4,80 | $5,10 | $4,50 | 10,90K |
| 2026-07-22 | $4,82 | -3,89 % | $5,01 | $5,01 | $4,78 | 13,40K |
| 2026-07-21 | $5,01 | +11,94 % | $4,48 | $5,10 | $4,48 | 50,80K |
| 2026-07-20 | $4,48 | -3,66 % | $4,77 | $5,03 | $4,44 | 32,80K |
| 2026-07-17 | $4,65 | -0,21 % | $4,57 | $4,75 | $4,38 | 29,70K |
| 2026-07-16 | $4,66 | +9,13 % | $4,25 | $4,72 | $4,10 | 20,90K |
| 2026-07-15 | $4,27 | 0,00 % | $4,34 | $4,47 | $4,24 | 14,60K |
| 2026-07-14 | $4,27 | +0,71 % | $4,31 | $4,51 | $4,22 | 13,30K |
| 2026-07-13 | $4,24 | +1,07 % | $4,15 | $4,37 | $4,08 | 12,30K |
| 2026-07-10 | $4,20 | +0,60 % | $4,17 | $4,28 | $4,15 | 7,90K |
| 2026-07-09 | $4,17 | +2,21 % | $4,11 | $4,28 | $4,00 | 9,40K |
| 2026-07-08 | $4,08 | +0,74 % | $4,15 | $4,21 | $3,96 | 10,80K |
| 2026-07-07 | $4,05 | -2,88 % | $4,11 | $4,27 | $4,00 | 8,40K |
| 2026-07-06 | $4,17 | -2,11 % | $4,29 | $4,49 | $4,17 | 7,60K |
| 2026-07-02 | $4,26 | -7,59 % | $4,63 | $4,72 | $4,20 | 33,30K |
| 2026-07-01 | $4,61 | -4,36 % | $4,79 | $5,30 | $4,60 | 41,10K |
| 2026-06-30 | $4,82 | +16,85 % | $4,10 | $4,97 | $3,96 | 67,90K |
| 2026-06-29 | $4,13 | +2,87 % | $3,98 | $4,26 | $3,88 | 20,50K |
| 2026-06-26 | $4,01 | -1,47 % | $4,00 | $4,06 | $3,66 | 56,90K |
| 2026-06-25 | $4,07 | +4,36 % | $3,91 | $4,29 | $3,91 | 18,80K |
| 2026-06-24 | $3,90 | -5,34 % | $4,15 | $4,28 | $3,71 | 37,00K |
| 2026-06-23 | $4,12 | -3,74 % | $4,15 | $4,26 | $3,91 | 17,90K |
| 2026-06-22 | $4,28 | -6,96 % | $4,67 | $4,68 | $4,28 | 14,70K |
| 2026-06-18 | $4,60 | +7,73 % | $4,31 | $4,91 | $4,25 | 45,10K |
| 2026-06-17 | $4,27 | 0,00 % | $4,27 | $4,62 | $4,25 | 37,40K |
| 2026-06-16 | $4,27 | -1,84 % | $4,31 | $4,41 | $4,26 | 16,10K |
| 2026-06-15 | $4,35 | -0,91 % | $4,39 | $4,57 | $4,35 | 31,20K |
| 2026-06-12 | $4,39 | -1,79 % | $4,46 | $4,53 | $4,32 | 8,50K |
| 2026-06-11 | $4,47 | +4,20 % | $4,29 | $4,51 | $4,18 | 17,80K |
| 2026-06-10 | $4,29 | -10,44 % | $4,70 | $4,87 | $4,29 | 25,50K |
| 2026-06-09 | $4,79 | -5,34 % | $5,15 | $5,15 | $4,61 | 43,10K |
| 2026-06-08 | $5,06 | +3,05 % | $5,08 | $5,17 | $4,95 | 13,40K |
| 2026-06-05 | $4,91 | -6,48 % | $5,21 | $5,21 | $4,69 | 36,70K |
| 2026-06-04 | $5,25 | +5,21 % | $5,09 | $5,33 | $4,80 | 48,10K |
| 2026-06-03 | $4,99 | -6,55 % | $5,38 | $5,38 | $4,83 | 30,10K |
| 2026-06-02 | $5,34 | +5,53 % | $4,99 | $5,43 | $4,87 | 37,30K |
| 2026-06-01 | $5,06 | -5,77 % | $5,36 | $5,36 | $4,70 | 86,30K |
| 2026-05-29 | $5,37 | -8,83 % | $5,96 | $6,05 | $5,23 | 68,10K |
| 2026-05-28 | $5,89 | +11,13 % | $5,22 | $5,97 | $5,11 | 87,30K |
| 2026-05-27 | $5,30 | -2,03 % | $5,57 | $5,57 | $5,11 | 48,90K |
| 2026-05-26 | $5,41 | +13,89 % | $4,70 | $6,05 | $4,70 | 144,40K |