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 | -3,27 % | $3,11 | $3,11 | $2,92 | 835,00K |
| 2026-10-01 | $3,06 | -4,23 % | $3,20 | $3,20 | $3,04 | 858,30K |
| 2026-09-30 | $3,19 | +1,75 % | $3,13 | $3,22 | $3,08 | 1,50M |
| 2026-09-29 | $3,14 | -0,95 % | $3,13 | $3,20 | $3,12 | 1,04M |
| 2026-09-28 | $3,17 | +3,09 % | $3,04 | $3,23 | $3,03 | 1,67M |
| 2026-09-25 | $3,08 | -7,38 % | $3,32 | $3,34 | $3,02 | 3,05M |
| 2026-09-24 | $3,32 | -14,10 % | $3,85 | $3,86 | $3,31 | 3,63M |
| 2026-09-23 | $3,87 | +1,18 % | $3,82 | $3,90 | $3,71 | 2,72M |
| 2026-09-22 | $3,82 | -0,26 % | $3,91 | $3,96 | $3,82 | 702,90K |
| 2026-09-21 | $3,83 | +1,06 % | $3,84 | $3,88 | $3,78 | 578,00K |
| 2026-09-18 | $3,79 | -0,26 % | $3,81 | $3,88 | $3,75 | 1,64M |
| 2026-09-17 | $3,80 | -3,31 % | $3,93 | $4,12 | $3,80 | 1,20M |
| 2026-09-16 | $3,93 | +0,51 % | $3,93 | $3,97 | $3,83 | 1,95M |
| 2026-09-15 | $3,91 | +3,44 % | $3,86 | $3,94 | $3,70 | 856,60K |
| 2026-09-14 | $3,78 | -3,57 % | $3,93 | $3,98 | $3,74 | 1,17M |
| 2026-09-11 | $3,92 | +1,82 % | $3,91 | $4,07 | $3,85 | 2,13M |
| 2026-09-10 | $3,85 | -0,52 % | $3,82 | $3,86 | $3,74 | 870,90K |
| 2026-09-09 | $3,87 | -5,03 % | $4,03 | $4,17 | $3,83 | 977,40K |
| 2026-09-08 | $4,07 | +6,40 % | $3,76 | $4,08 | $3,72 | 1,04M |
| 2026-09-04 | $3,83 | 0,00 % | $3,82 | $3,85 | $3,79 | 391,90K |
| 2026-09-03 | $3,83 | -1,03 % | $3,90 | $3,90 | $3,77 | 683,70K |
| 2026-09-02 | $3,87 | -1,78 % | $3,96 | $4,07 | $3,82 | 515,30K |
| 2026-09-01 | $3,94 | +3,14 % | $3,78 | $3,95 | $3,77 | 755,30K |
| 2026-08-31 | $3,82 | -4,74 % | $3,98 | $4,00 | $3,81 | 1,07M |
| 2026-08-28 | $4,01 | -0,99 % | $4,03 | $4,08 | $3,98 | 641,50K |
| 2026-08-27 | $4,05 | -2,88 % | $4,16 | $4,16 | $4,02 | 672,90K |
| 2026-08-26 | $4,17 | +0,24 % | $4,14 | $4,18 | $4,02 | 702,10K |
| 2026-08-25 | $4,16 | +2,72 % | $4,08 | $4,24 | $4,08 | 1,08M |
| 2026-08-24 | $4,05 | -3,11 % | $4,23 | $4,23 | $3,93 | 944,50K |
| 2026-08-21 | $4,18 | +0,48 % | $4,20 | $4,21 | $4,09 | 699,40K |
| 2026-08-20 | $4,16 | -2,12 % | $4,21 | $4,21 | $3,97 | 1,16M |
| 2026-08-19 | $4,25 | +4,68 % | $4,19 | $4,34 | $4,17 | 1,23M |
| 2026-08-18 | $4,06 | -6,02 % | $4,31 | $4,35 | $4,05 | 869,50K |
| 2026-08-17 | $4,32 | -0,92 % | $4,33 | $4,42 | $4,30 | 882,70K |
| 2026-08-14 | $4,36 | +2,11 % | $4,26 | $4,39 | $4,17 | 1,18M |
| 2026-08-13 | $4,27 | -2,29 % | $4,38 | $4,47 | $4,23 | 1,50M |
| 2026-08-12 | $4,37 | +1,39 % | $4,31 | $4,40 | $4,28 | 1,18M |
| 2026-08-11 | $4,31 | +7,48 % | $4,04 | $4,39 | $4,02 | 1,66M |
| 2026-08-10 | $4,01 | -3,61 % | $4,15 | $4,29 | $4,01 | 1,40M |
| 2026-08-07 | $4,16 | -0,95 % | $4,24 | $4,28 | $4,08 | 631,10K |
| 2026-08-06 | $4,20 | +2,44 % | $4,19 | $4,31 | $4,14 | 759,80K |
| 2026-08-05 | $4,10 | -0,24 % | $4,11 | $4,29 | $4,07 | 1,28M |
| 2026-08-04 | $4,11 | +3,27 % | $3,98 | $4,14 | $3,82 | 1,68M |
| 2026-08-03 | $3,98 | +4,19 % | $3,83 | $4,00 | $3,74 | 793,60K |
| 2026-07-31 | $3,82 | -0,13 % | $3,82 | $3,86 | $3,71 | 1,06M |
| 2026-07-30 | $3,83 | +5,37 % | $3,65 | $3,89 | $3,60 | 1,03M |
| 2026-07-29 | $3,63 | -5,22 % | $3,81 | $3,89 | $3,62 | 1,80M |
| 2026-07-28 | $3,83 | 0,00 % | $3,84 | $3,86 | $3,68 | 1,78M |
| 2026-07-27 | $3,83 | -4,25 % | $4,00 | $4,06 | $3,81 | 1,74M |
| 2026-07-24 | $4,00 | -0,25 % | $4,03 | $4,16 | $3,97 | 1,23M |
| 2026-07-23 | $4,01 | -0,25 % | $4,01 | $4,10 | $3,93 | 698,70K |
| 2026-07-22 | $4,02 | +2,29 % | $3,90 | $4,17 | $3,90 | 1,31M |
| 2026-07-21 | $3,93 | +2,61 % | $3,83 | $3,98 | $3,74 | 969,80K |
| 2026-07-20 | $3,83 | +3,51 % | $3,76 | $3,89 | $3,73 | 1,40M |
| 2026-07-17 | $3,70 | +0,82 % | $3,61 | $3,79 | $3,61 | 1,39M |
| 2026-07-16 | $3,67 | -3,67 % | $3,80 | $3,80 | $3,54 | 1,34M |
| 2026-07-15 | $3,81 | +2,42 % | $3,73 | $3,84 | $3,56 | 1,27M |
| 2026-07-14 | $3,72 | -0,13 % | $3,74 | $3,82 | $3,58 | 1,84M |
| 2026-07-13 | $3,72 | -12,97 % | $4,19 | $4,22 | $3,70 | 2,30M |
| 2026-07-10 | $4,28 | +3,63 % | $4,12 | $4,32 | $3,85 | 3,45M |
| 2026-07-09 | $4,13 | +14,40 % | $3,84 | $4,28 | $3,80 | 3,82M |
| 2026-07-08 | $3,61 | +5,87 % | $3,42 | $3,64 | $3,41 | 2,06M |
| 2026-07-07 | $3,41 | +3,65 % | $3,35 | $3,45 | $3,21 | 1,74M |
| 2026-07-06 | $3,29 | +0,92 % | $3,29 | $3,38 | $3,26 | 1,75M |
| 2026-07-02 | $3,26 | +1,56 % | $3,22 | $3,38 | $3,15 | 2,44M |
| 2026-07-01 | $3,21 | +5,25 % | $3,04 | $3,25 | $3,01 | 2,61M |
| 2026-06-30 | $3,05 | -4,69 % | $3,12 | $3,21 | $2,96 | 3,20M |
| 2026-06-29 | $3,20 | -12,57 % | $2,99 | $3,30 | $2,92 | 13,43M |
| 2026-06-26 | $3,66 | +4,57 % | $3,52 | $3,66 | $3,23 | 9,11M |
| 2026-06-25 | $3,50 | -3,58 % | $3,63 | $3,79 | $3,49 | 1,77M |
| 2026-06-24 | $3,63 | -1,36 % | $3,69 | $3,80 | $3,61 | 1,57M |
| 2026-06-23 | $3,68 | +0,55 % | $3,63 | $3,86 | $3,61 | 1,98M |
| 2026-06-22 | $3,66 | +0,55 % | $3,65 | $3,77 | $3,61 | 1,85M |
| 2026-06-18 | $3,64 | +2,82 % | $3,62 | $3,76 | $3,48 | 3,30M |
| 2026-06-17 | $3,54 | +4,12 % | $3,42 | $3,85 | $3,40 | 2,22M |
| 2026-06-16 | $3,40 | -5,29 % | $3,59 | $3,66 | $3,39 | 926,20K |
| 2026-06-15 | $3,59 | +3,46 % | $3,52 | $3,64 | $3,48 | 1,67M |
| 2026-06-12 | $3,47 | -3,61 % | $3,60 | $3,73 | $3,43 | 1,56M |
| 2026-06-11 | $3,60 | +4,65 % | $3,45 | $3,64 | $3,44 | 3,39M |
| 2026-06-10 | $3,44 | -1,71 % | $3,47 | $3,67 | $3,42 | 3,23M |
| 2026-06-09 | $3,50 | +12,90 % | $3,17 | $3,51 | $3,13 | 3,07M |
| 2026-06-08 | $3,10 | -2,21 % | $3,21 | $3,25 | $3,04 | 1,47M |
| 2026-06-05 | $3,17 | -3,65 % | $3,25 | $3,26 | $3,12 | 1,24M |
| 2026-06-04 | $3,29 | +2,81 % | $3,23 | $3,35 | $3,15 | 1,69M |
| 2026-06-03 | $3,20 | -3,03 % | $3,29 | $3,29 | $3,18 | 1,85M |
| 2026-06-02 | $3,30 | -5,98 % | $3,47 | $3,48 | $3,30 | 1,83M |
| 2026-06-01 | $3,51 | +0,86 % | $3,50 | $3,63 | $3,42 | 2,21M |
| 2026-05-29 | $3,48 | -0,29 % | $3,50 | $3,53 | $3,42 | 1,29M |
| 2026-05-28 | $3,49 | -0,85 % | $3,51 | $3,57 | $3,43 | 998,10K |
| 2026-05-27 | $3,52 | +1,44 % | $3,61 | $3,67 | $3,47 | 1,70M |