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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,60 | -8,55 % | $4,88 | $4,88 | $4,60 | 2,90K |
| 2026-09-30 | $5,03 | -0,79 % | $4,35 | $5,03 | $4,25 | 26,00K |
| 2026-09-29 | $5,07 | +5,62 % | $4,83 | $5,07 | $4,14 | 7,50K |
| 2026-09-28 | $4,80 | 0,00 % | $4,80 | $4,80 | $4,80 | 0 |
| 2026-09-25 | $4,80 | -9,26 % | $4,85 | $5,20 | $4,65 | 13,60K |
| 2026-09-24 | $5,29 | -3,82 % | $4,96 | $5,29 | $4,96 | 10,70K |
| 2026-09-23 | $5,50 | +11,77 % | $5,33 | $5,58 | $5,31 | 5,60K |
| 2026-09-22 | $4,92 | +0,43 % | $5,07 | $5,07 | $4,88 | 2,50K |
| 2026-09-21 | $4,90 | +6,06 % | $4,75 | $4,91 | $4,75 | 3,50K |
| 2026-09-18 | $4,62 | -13,40 % | $5,07 | $5,07 | $4,62 | 6,60K |
| 2026-09-17 | $5,34 | -3,00 % | $5,20 | $5,65 | $4,81 | 12,70K |
| 2026-09-16 | $5,50 | -0,90 % | $5,53 | $5,65 | $5,50 | 7,00K |
| 2026-09-15 | $5,55 | -0,54 % | $5,55 | $5,55 | $5,45 | 800 |
| 2026-09-14 | $5,58 | +1,16 % | $5,40 | $5,60 | $4,10 | 7,90K |
| 2026-09-11 | $5,52 | +7,95 % | $5,47 | $5,53 | $5,43 | 2,70K |
| 2026-09-10 | $5,11 | 0,00 % | $5,15 | $5,15 | $5,11 | 1,60K |
| 2026-09-09 | $5,11 | +0,99 % | $5,02 | $5,24 | $5,02 | 3,30K |
| 2026-09-08 | $5,06 | -6,30 % | $5,27 | $5,27 | $5,06 | 1,70K |
| 2026-09-04 | $5,40 | -3,40 % | $5,40 | $5,40 | $5,40 | 2,40K |
| 2026-09-03 | $5,59 | 0,00 % | $5,50 | $5,60 | $5,50 | 1,70K |
| 2026-09-02 | $5,59 | +5,47 % | $5,60 | $5,60 | $5,59 | 2,90K |
| 2026-09-01 | $5,30 | 0,00 % | $5,03 | $5,60 | $5,03 | 2,40K |
| 2026-08-31 | $5,30 | +0,76 % | $5,65 | $5,65 | $5,00 | 4,60K |
| 2026-08-28 | $5,26 | -3,84 % | $5,72 | $5,72 | $5,26 | 9,20K |
| 2026-08-27 | $5,47 | +0,74 % | $5,50 | $5,50 | $5,40 | 1,60K |
| 2026-08-26 | $5,43 | -1,45 % | $5,60 | $5,60 | $5,43 | 1,30K |
| 2026-08-25 | $5,51 | -1,61 % | $5,58 | $5,59 | $5,51 | 1,00K |
| 2026-08-24 | $5,60 | 0,00 % | $5,60 | $5,60 | $5,60 | 0 |
| 2026-08-21 | $5,60 | +3,51 % | $5,59 | $5,60 | $5,48 | 3,10K |
| 2026-08-20 | $5,41 | -0,73 % | $5,70 | $5,85 | $5,41 | 5,10K |
| 2026-08-19 | $5,45 | +6,86 % | $5,20 | $5,80 | $5,20 | 11,10K |
| 2026-08-18 | $5,10 | +4,08 % | $4,80 | $5,21 | $4,80 | 2,00K |
| 2026-08-17 | $4,90 | -5,77 % | $4,50 | $5,09 | $4,50 | 6,40K |
| 2026-08-14 | $5,20 | +1,76 % | $5,28 | $5,40 | $4,90 | 12,70K |
| 2026-08-13 | $5,11 | +1,79 % | $5,14 | $5,42 | $5,03 | 14,40K |
| 2026-08-12 | $5,02 | +4,37 % | $5,00 | $5,02 | $4,80 | 16,60K |
| 2026-08-11 | $4,81 | +1,91 % | $4,72 | $5,34 | $4,68 | 6,40K |
| 2026-08-10 | $4,72 | +7,03 % | $4,72 | $4,72 | $4,72 | 2,30K |
| 2026-08-07 | $4,41 | -3,08 % | $4,44 | $4,66 | $4,37 | 3,60K |
| 2026-08-06 | $4,55 | -1,09 % | $4,55 | $4,55 | $4,52 | 2,40K |
| 2026-08-05 | $4,60 | -6,69 % | $4,88 | $4,88 | $4,60 | 500 |
| 2026-08-04 | $4,93 | +6,71 % | $4,57 | $4,93 | $4,57 | 2,00K |
| 2026-08-03 | $4,62 | +8,45 % | $4,39 | $4,64 | $4,31 | 4,80K |
| 2026-07-31 | $4,26 | -7,39 % | $4,41 | $4,44 | $4,26 | 5,50K |
| 2026-07-30 | $4,60 | -7,07 % | $4,50 | $4,81 | $4,10 | 11,90K |
| 2026-07-29 | $4,95 | -2,35 % | $5,02 | $5,05 | $4,95 | 5,10K |
| 2026-07-28 | $5,07 | -0,22 % | $5,15 | $5,50 | $5,00 | 33,90K |
| 2026-07-27 | $5,08 | +16,73 % | $4,60 | $5,35 | $4,60 | 31,20K |
| 2026-07-24 | $4,35 | +1,68 % | $4,44 | $4,50 | $4,20 | 43,90K |
| 2026-07-23 | $4,28 | +1,42 % | $4,28 | $4,55 | $4,28 | 4,00K |
| 2026-07-22 | $4,22 | -3,65 % | $4,25 | $4,65 | $4,22 | 2,10K |
| 2026-07-21 | $4,38 | +3,03 % | $4,56 | $4,56 | $4,25 | 1,40K |
| 2026-07-20 | $4,25 | -3,39 % | $4,23 | $4,45 | $4,20 | 4,70K |
| 2026-07-17 | $4,40 | -4,35 % | $4,35 | $4,40 | $4,35 | 2,20K |
| 2026-07-16 | $4,60 | 0,00 % | $4,60 | $4,60 | $4,60 | 0 |
| 2026-07-15 | $4,60 | +1,66 % | $4,60 | $4,60 | $4,60 | 1,20K |
| 2026-07-14 | $4,53 | +3,55 % | $4,51 | $4,70 | $4,45 | 1,50K |
| 2026-07-13 | $4,37 | -1,35 % | $4,38 | $4,78 | $4,35 | 5,50K |
| 2026-07-10 | $4,43 | 0,00 % | $4,51 | $4,51 | $4,43 | 4,20K |
| 2026-07-09 | $4,43 | -6,62 % | $4,34 | $4,85 | $4,34 | 2,40K |
| 2026-07-08 | $4,74 | +5,66 % | $4,52 | $4,80 | $4,10 | 15,80K |
| 2026-07-07 | $4,49 | -0,66 % | $4,32 | $4,52 | $4,15 | 3,20K |
| 2026-07-06 | $4,52 | +0,44 % | $4,55 | $4,55 | $4,10 | 2,40K |
| 2026-07-02 | $4,50 | +7,53 % | $4,15 | $4,59 | $4,15 | 3,40K |
| 2026-07-01 | $4,18 | -4,12 % | $4,37 | $4,37 | $4,09 | 4,60K |
| 2026-06-30 | $4,36 | +1,75 % | $4,16 | $4,99 | $4,16 | 5,50K |
| 2026-06-29 | $4,29 | +2,39 % | $4,19 | $4,70 | $4,19 | 10,30K |
| 2026-06-26 | $4,19 | +2,95 % | $4,05 | $4,24 | $3,91 | 2,90K |
| 2026-06-25 | $4,07 | +4,36 % | $3,96 | $4,10 | $3,73 | 28,30K |
| 2026-06-24 | $3,90 | -3,70 % | $3,94 | $4,14 | $3,86 | 4,10K |
| 2026-06-23 | $4,05 | -0,74 % | $4,23 | $4,32 | $3,97 | 8,30K |
| 2026-06-22 | $4,08 | +1,75 % | $3,98 | $4,17 | $3,92 | 3,90K |
| 2026-06-18 | $4,01 | -2,43 % | $4,09 | $4,20 | $3,91 | 6,50K |
| 2026-06-17 | $4,11 | -3,29 % | $4,16 | $4,26 | $3,98 | 9,00K |
| 2026-06-16 | $4,25 | +3,91 % | $4,05 | $4,44 | $4,05 | 18,90K |
| 2026-06-15 | $4,09 | +3,68 % | $3,83 | $4,24 | $3,83 | 6,90K |
| 2026-06-12 | $3,94 | -2,83 % | $4,05 | $4,06 | $3,80 | 7,20K |
| 2026-06-11 | $4,06 | -0,27 % | $3,92 | $4,45 | $3,86 | 11,40K |
| 2026-06-10 | $4,07 | +5,47 % | $3,80 | $4,34 | $3,80 | 25,30K |
| 2026-06-09 | $3,86 | -6,99 % | $4,24 | $4,24 | $3,82 | 6,20K |
| 2026-06-08 | $4,15 | +5,06 % | $3,83 | $4,78 | $3,80 | 32,90K |
| 2026-06-05 | $3,95 | -10,94 % | $4,25 | $4,40 | $3,69 | 24,10K |
| 2026-06-04 | $4,43 | +38,59 % | $3,20 | $6,98 | $3,20 | 399,50K |
| 2026-06-03 | $3,20 | -29,36 % | $4,85 | $4,90 | $3,20 | 14,40K |
| 2026-06-02 | $4,53 | +0,22 % | $4,50 | $4,65 | $4,50 | 1,80K |
| 2026-06-01 | $4,52 | +0,67 % | $4,39 | $4,60 | $4,39 | 7,40K |
| 2026-05-29 | $4,49 | +4,18 % | $4,50 | $4,50 | $4,36 | 1,90K |
| 2026-05-28 | $4,31 | -4,86 % | $4,52 | $4,62 | $4,28 | 14,50K |
| 2026-05-27 | $4,53 | -1,50 % | $4,70 | $4,70 | $4,52 | 1,70K |
| 2026-05-26 | $4,60 | -2,71 % | $4,68 | $4,88 | $4,50 | 4,80K |