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 | $4,20 | -3,12 % | $4,36 | $4,36 | $4,18 | 38,46K |
| 2026-09-30 | $4,33 | +4,84 % | $4,14 | $4,34 | $4,11 | 460,40K |
| 2026-09-29 | $4,13 | -0,96 % | $4,16 | $4,20 | $4,11 | 73,70K |
| 2026-09-28 | $4,17 | -0,24 % | $4,22 | $4,31 | $4,16 | 193,60K |
| 2026-09-25 | $4,18 | +0,72 % | $4,15 | $4,22 | $4,09 | 109,80K |
| 2026-09-24 | $4,15 | -1,43 % | $4,21 | $4,24 | $4,05 | 172,20K |
| 2026-09-23 | $4,21 | -0,47 % | $4,21 | $4,31 | $4,20 | 769,10K |
| 2026-09-22 | $4,23 | +1,20 % | $4,20 | $4,28 | $4,13 | 215,10K |
| 2026-09-21 | $4,18 | -0,48 % | $4,22 | $4,24 | $4,14 | 107,40K |
| 2026-09-18 | $4,20 | -0,94 % | $4,26 | $4,28 | $4,17 | 154,60K |
| 2026-09-17 | $4,24 | 0,00 % | $4,26 | $4,35 | $4,19 | 86,40K |
| 2026-09-16 | $4,24 | -0,47 % | $4,31 | $4,42 | $4,22 | 152,70K |
| 2026-09-15 | $4,26 | +2,40 % | $4,18 | $4,30 | $4,11 | 160,40K |
| 2026-09-14 | $4,16 | -2,58 % | $4,26 | $4,29 | $4,11 | 133,30K |
| 2026-09-11 | $4,27 | -4,90 % | $4,49 | $4,49 | $4,19 | 152,00K |
| 2026-09-10 | $4,49 | -2,18 % | $4,51 | $4,68 | $4,29 | 172,70K |
| 2026-09-09 | $4,59 | +1,55 % | $4,58 | $4,66 | $4,50 | 141,90K |
| 2026-09-08 | $4,52 | 0,00 % | $4,59 | $4,63 | $4,41 | 100,30K |
| 2026-09-04 | $4,52 | -1,95 % | $4,61 | $4,61 | $4,51 | 33,80K |
| 2026-09-03 | $4,61 | +5,73 % | $4,39 | $4,61 | $4,39 | 112,10K |
| 2026-09-02 | $4,36 | -2,46 % | $4,47 | $4,52 | $4,32 | 67,20K |
| 2026-09-01 | $4,47 | -1,97 % | $4,57 | $4,58 | $4,46 | 49,90K |
| 2026-08-31 | $4,56 | -1,08 % | $4,60 | $4,71 | $4,56 | 103,30K |
| 2026-08-28 | $4,61 | +1,10 % | $4,60 | $4,68 | $4,56 | 102,00K |
| 2026-08-27 | $4,56 | +0,22 % | $4,54 | $4,76 | $4,54 | 84,70K |
| 2026-08-26 | $4,55 | +0,44 % | $4,56 | $4,68 | $4,53 | 73,90K |
| 2026-08-25 | $4,53 | -0,88 % | $4,55 | $4,65 | $4,53 | 72,70K |
| 2026-08-24 | $4,57 | -0,65 % | $4,62 | $4,64 | $4,55 | 70,30K |
| 2026-08-21 | $4,60 | +0,88 % | $4,55 | $4,61 | $4,52 | 54,70K |
| 2026-08-20 | $4,56 | -2,56 % | $4,67 | $4,70 | $4,55 | 49,70K |
| 2026-08-19 | $4,68 | +0,43 % | $4,66 | $4,79 | $4,62 | 156,00K |
| 2026-08-18 | $4,66 | -2,31 % | $4,74 | $4,82 | $4,56 | 175,60K |
| 2026-08-17 | $4,77 | +0,63 % | $4,67 | $4,80 | $4,66 | 164,80K |
| 2026-08-14 | $4,74 | -1,86 % | $4,82 | $4,87 | $4,69 | 47,30K |
| 2026-08-13 | $4,83 | +1,47 % | $4,73 | $4,85 | $4,73 | 68,90K |
| 2026-08-12 | $4,76 | -1,45 % | $4,84 | $4,86 | $4,75 | 49,20K |
| 2026-08-11 | $4,83 | +2,99 % | $4,80 | $4,88 | $4,79 | 79,70K |
| 2026-08-10 | $4,69 | -4,09 % | $4,90 | $4,90 | $4,67 | 78,60K |
| 2026-08-07 | $4,89 | +4,04 % | $4,77 | $4,93 | $4,75 | 239,10K |
| 2026-08-06 | $4,70 | -1,05 % | $4,75 | $4,82 | $4,70 | 146,30K |
| 2026-08-05 | $4,75 | -1,86 % | $4,89 | $4,89 | $4,70 | 171,70K |
| 2026-08-04 | $4,84 | +3,64 % | $4,65 | $4,95 | $4,61 | 446,90K |
| 2026-08-03 | $4,67 | +1,08 % | $4,67 | $4,77 | $4,64 | 60,10K |
| 2026-07-31 | $4,62 | -0,65 % | $4,68 | $4,75 | $4,62 | 49,90K |
| 2026-07-30 | $4,65 | +4,03 % | $4,52 | $4,81 | $4,52 | 71,00K |
| 2026-07-29 | $4,47 | -2,19 % | $4,59 | $4,59 | $4,43 | 39,80K |
| 2026-07-28 | $4,57 | 0,00 % | $4,57 | $4,65 | $4,56 | 31,70K |
| 2026-07-27 | $4,57 | +1,11 % | $4,63 | $4,65 | $4,53 | 38,60K |
| 2026-07-24 | $4,52 | -4,84 % | $4,73 | $4,73 | $4,52 | 62,00K |
| 2026-07-23 | $4,75 | +3,04 % | $4,62 | $4,80 | $4,58 | 203,70K |
| 2026-07-22 | $4,61 | -2,95 % | $4,77 | $4,80 | $4,56 | 75,40K |
| 2026-07-21 | $4,75 | -0,21 % | $4,80 | $4,83 | $4,72 | 632,50K |
| 2026-07-20 | $4,76 | -0,21 % | $4,75 | $4,81 | $4,61 | 83,00K |
| 2026-07-17 | $4,77 | -0,63 % | $4,80 | $4,88 | $4,72 | 105,70K |
| 2026-07-16 | $4,80 | -1,23 % | $4,84 | $4,91 | $4,77 | 157,10K |
| 2026-07-15 | $4,86 | 0,00 % | $4,88 | $4,92 | $4,86 | 87,30K |
| 2026-07-14 | $4,86 | +0,41 % | $4,86 | $4,88 | $4,82 | 57,80K |
| 2026-07-13 | $4,84 | -0,21 % | $4,80 | $4,90 | $4,80 | 56,30K |
| 2026-07-10 | $4,85 | -0,21 % | $4,88 | $4,90 | $4,82 | 69,10K |
| 2026-07-09 | $4,86 | +0,83 % | $4,85 | $4,88 | $4,82 | 56,40K |
| 2026-07-08 | $4,82 | -1,03 % | $4,90 | $4,90 | $4,81 | 72,30K |
| 2026-07-07 | $4,87 | 0,00 % | $4,88 | $4,94 | $4,82 | 109,70K |
| 2026-07-06 | $4,87 | -0,61 % | $4,90 | $4,91 | $4,75 | 90,80K |
| 2026-07-02 | $4,90 | -1,01 % | $4,93 | $5,01 | $4,80 | 194,60K |
| 2026-07-01 | $4,95 | -0,40 % | $4,94 | $5,04 | $4,90 | 141,70K |
| 2026-06-30 | $4,97 | +3,97 % | $4,76 | $4,99 | $4,60 | 547,60K |
| 2026-06-29 | $4,78 | +1,92 % | $4,61 | $4,85 | $4,61 | 141,20K |
| 2026-06-26 | $4,69 | +3,08 % | $4,55 | $4,72 | $4,54 | 195,50K |
| 2026-06-25 | $4,55 | -1,09 % | $4,60 | $4,60 | $4,54 | 49,20K |
| 2026-06-24 | $4,60 | -0,22 % | $4,58 | $4,65 | $4,55 | 126,90K |
| 2026-06-23 | $4,61 | 0,00 % | $4,62 | $4,72 | $4,58 | 88,20K |
| 2026-06-22 | $4,61 | +1,77 % | $4,57 | $4,72 | $4,57 | 203,40K |
| 2026-06-18 | $4,53 | -0,44 % | $4,56 | $4,70 | $4,50 | 57,60K |
| 2026-06-17 | $4,55 | -2,57 % | $4,69 | $4,73 | $4,51 | 85,00K |
| 2026-06-16 | $4,67 | -0,64 % | $4,71 | $4,77 | $4,66 | 60,00K |
| 2026-06-15 | $4,70 | 0,00 % | $4,70 | $4,79 | $4,68 | 752,20K |
| 2026-06-12 | $4,70 | +0,21 % | $4,75 | $4,84 | $4,69 | 85,90K |
| 2026-06-11 | $4,69 | -1,26 % | $4,75 | $4,83 | $4,64 | 110,90K |
| 2026-06-10 | $4,75 | -3,06 % | $4,85 | $4,90 | $4,75 | 69,30K |
| 2026-06-09 | $4,90 | +1,87 % | $4,84 | $4,99 | $4,82 | 207,50K |
| 2026-06-08 | $4,81 | +1,05 % | $4,75 | $4,94 | $4,75 | 213,10K |
| 2026-06-05 | $4,76 | -5,93 % | $4,99 | $5,03 | $4,76 | 69,10K |
| 2026-06-04 | $5,06 | +4,33 % | $4,89 | $5,08 | $4,88 | 173,30K |
| 2026-06-03 | $4,85 | +0,21 % | $4,85 | $4,92 | $4,85 | 47,20K |
| 2026-06-02 | $4,84 | -0,21 % | $4,85 | $4,89 | $4,82 | 39,30K |
| 2026-06-01 | $4,85 | -0,82 % | $4,86 | $4,87 | $4,80 | 59,40K |
| 2026-05-29 | $4,89 | -0,20 % | $4,90 | $4,96 | $4,88 | 52,10K |
| 2026-05-28 | $4,90 | -0,61 % | $4,95 | $4,96 | $4,89 | 79,10K |
| 2026-05-27 | $4,93 | -2,38 % | $5,03 | $5,04 | $4,91 | 66,60K |
| 2026-05-26 | $5,05 | +2,23 % | $5,01 | $5,09 | $4,92 | 280,90K |