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 | $5,18 | -3,36 % | $5,41 | $5,39 | $5,17 | 21,67K |
| 2026-09-30 | $5,36 | -1,29 % | $5,43 | $5,63 | $5,33 | 46,20K |
| 2026-09-29 | $5,43 | +1,88 % | $5,31 | $5,51 | $5,29 | 61,70K |
| 2026-09-28 | $5,33 | +2,30 % | $5,23 | $5,65 | $5,18 | 76,90K |
| 2026-09-25 | $5,21 | +0,39 % | $5,19 | $5,30 | $5,10 | 61,20K |
| 2026-09-24 | $5,19 | -1,70 % | $5,36 | $5,36 | $5,16 | 57,20K |
| 2026-09-23 | $5,28 | -0,75 % | $5,29 | $5,49 | $5,26 | 33,00K |
| 2026-09-22 | $5,32 | -2,03 % | $5,46 | $5,59 | $5,28 | 39,60K |
| 2026-09-21 | $5,43 | -1,81 % | $5,57 | $5,57 | $5,42 | 28,70K |
| 2026-09-18 | $5,53 | +0,73 % | $5,47 | $5,58 | $5,31 | 294,10K |
| 2026-09-17 | $5,49 | +2,81 % | $5,44 | $5,50 | $5,35 | 47,60K |
| 2026-09-16 | $5,34 | -2,73 % | $5,47 | $5,61 | $5,33 | 51,20K |
| 2026-09-15 | $5,49 | -1,26 % | $5,49 | $5,52 | $5,30 | 59,00K |
| 2026-09-14 | $5,56 | -1,42 % | $5,76 | $5,80 | $5,55 | 63,50K |
| 2026-09-11 | $5,64 | +1,81 % | $5,69 | $5,75 | $5,47 | 115,50K |
| 2026-09-10 | $5,54 | +0,73 % | $5,62 | $5,62 | $5,34 | 169,30K |
| 2026-09-09 | $5,50 | -5,34 % | $5,77 | $5,96 | $5,44 | 149,60K |
| 2026-09-08 | $5,81 | -7,63 % | $6,23 | $6,38 | $5,77 | 94,80K |
| 2026-09-04 | $6,29 | +0,80 % | $6,24 | $6,44 | $6,20 | 67,50K |
| 2026-09-03 | $6,24 | 0,00 % | $6,22 | $6,33 | $6,15 | 58,50K |
| 2026-09-02 | $6,24 | +2,30 % | $6,19 | $6,43 | $6,14 | 62,70K |
| 2026-09-01 | $6,10 | -3,17 % | $6,26 | $6,30 | $5,98 | 80,70K |
| 2026-08-31 | $6,30 | -2,78 % | $6,41 | $6,57 | $6,24 | 76,80K |
| 2026-08-28 | $6,48 | +3,51 % | $6,30 | $6,56 | $6,16 | 117,50K |
| 2026-08-27 | $6,26 | -7,12 % | $6,17 | $6,60 | $5,52 | 563,20K |
| 2026-08-26 | $6,74 | +0,60 % | $6,76 | $6,82 | $6,63 | 59,40K |
| 2026-08-25 | $6,70 | -0,15 % | $6,69 | $6,84 | $6,60 | 52,70K |
| 2026-08-24 | $6,71 | -1,32 % | $6,86 | $6,89 | $6,68 | 61,10K |
| 2026-08-21 | $6,80 | +3,34 % | $6,63 | $6,89 | $6,60 | 56,90K |
| 2026-08-20 | $6,58 | -1,35 % | $6,62 | $6,78 | $6,58 | 77,20K |
| 2026-08-19 | $6,67 | +1,06 % | $6,62 | $6,90 | $6,59 | 62,20K |
| 2026-08-18 | $6,60 | -1,49 % | $6,80 | $6,80 | $6,57 | 50,10K |
| 2026-08-17 | $6,70 | -3,74 % | $6,98 | $6,98 | $6,69 | 35,10K |
| 2026-08-14 | $6,96 | +2,05 % | $6,87 | $7,01 | $6,80 | 29,60K |
| 2026-08-13 | $6,82 | -0,73 % | $6,83 | $6,95 | $6,78 | 31,90K |
| 2026-08-12 | $6,87 | +4,41 % | $6,67 | $6,87 | $6,57 | 41,30K |
| 2026-08-11 | $6,58 | +0,46 % | $6,62 | $6,69 | $6,53 | 27,70K |
| 2026-08-10 | $6,55 | -1,95 % | $6,70 | $6,70 | $6,52 | 49,80K |
| 2026-08-07 | $6,68 | 0,00 % | $6,61 | $6,88 | $6,61 | 41,40K |
| 2026-08-06 | $6,68 | -1,62 % | $6,74 | $6,80 | $6,55 | 93,70K |
| 2026-08-05 | $6,79 | -0,29 % | $6,73 | $6,82 | $6,64 | 63,70K |
| 2026-08-04 | $6,81 | +1,04 % | $6,73 | $6,89 | $6,55 | 80,30K |
| 2026-08-03 | $6,74 | +0,60 % | $6,64 | $6,91 | $6,62 | 75,30K |
| 2026-07-31 | $6,70 | -4,69 % | $7,12 | $7,12 | $6,66 | 93,80K |
| 2026-07-30 | $7,03 | 0,00 % | $7,11 | $7,11 | $6,90 | 82,90K |
| 2026-07-29 | $7,03 | +0,43 % | $7,06 | $7,20 | $7,00 | 58,30K |
| 2026-07-28 | $7,00 | -0,85 % | $7,16 | $7,16 | $6,88 | 57,90K |
| 2026-07-27 | $7,06 | +2,62 % | $6,91 | $7,14 | $6,91 | 53,90K |
| 2026-07-24 | $6,88 | +0,15 % | $7,00 | $7,04 | $6,82 | 106,30K |
| 2026-07-23 | $6,87 | -3,78 % | $7,08 | $7,23 | $6,82 | 115,70K |
| 2026-07-22 | $7,14 | -0,56 % | $7,21 | $7,43 | $7,01 | 120,10K |
| 2026-07-21 | $7,18 | -0,97 % | $7,24 | $7,38 | $7,10 | 105,20K |
| 2026-07-20 | $7,25 | -2,16 % | $7,33 | $7,39 | $7,11 | 81,00K |
| 2026-07-17 | $7,41 | +1,93 % | $7,18 | $7,46 | $7,18 | 64,20K |
| 2026-07-16 | $7,27 | +1,11 % | $7,22 | $7,50 | $7,16 | 45,30K |
| 2026-07-15 | $7,19 | +0,14 % | $7,33 | $7,41 | $7,11 | 51,10K |
| 2026-07-14 | $7,18 | -2,31 % | $7,32 | $7,38 | $7,11 | 124,30K |
| 2026-07-13 | $7,35 | +0,68 % | $7,31 | $7,71 | $7,31 | 144,60K |
| 2026-07-10 | $7,30 | +1,96 % | $7,15 | $7,34 | $7,12 | 42,70K |
| 2026-07-09 | $7,16 | +1,42 % | $7,00 | $7,44 | $7,00 | 129,80K |
| 2026-07-08 | $7,06 | -2,75 % | $7,22 | $7,34 | $7,01 | 170,90K |
| 2026-07-07 | $7,26 | -6,44 % | $7,74 | $8,00 | $7,22 | 138,30K |
| 2026-07-06 | $7,76 | +0,78 % | $7,70 | $7,94 | $7,61 | 92,30K |
| 2026-07-02 | $7,70 | -0,90 % | $7,83 | $7,91 | $7,60 | 98,40K |
| 2026-07-01 | $7,77 | +3,88 % | $7,53 | $8,03 | $7,53 | 136,20K |
| 2026-06-30 | $7,48 | -3,73 % | $7,64 | $7,77 | $7,36 | 115,70K |
| 2026-06-29 | $7,77 | -1,52 % | $7,87 | $7,98 | $7,69 | 60,80K |
| 2026-06-26 | $7,89 | +3,27 % | $7,53 | $7,89 | $7,53 | 71,60K |
| 2026-06-25 | $7,64 | -0,13 % | $7,64 | $7,83 | $7,59 | 136,40K |
| 2026-06-24 | $7,65 | -0,65 % | $7,76 | $8,06 | $7,65 | 72,60K |
| 2026-06-23 | $7,70 | +0,79 % | $7,70 | $8,03 | $7,53 | 307,80K |
| 2026-06-22 | $7,64 | +0,66 % | $7,59 | $7,95 | $7,50 | 341,70K |
| 2026-06-18 | $7,59 | -5,36 % | $8,00 | $8,19 | $7,54 | 383,30K |
| 2026-06-17 | $8,02 | +1,13 % | $7,92 | $8,48 | $7,92 | 274,10K |
| 2026-06-16 | $7,93 | -6,38 % | $8,52 | $8,58 | $7,79 | 246,70K |
| 2026-06-15 | $8,47 | -3,31 % | $8,70 | $8,80 | $8,09 | 122,20K |
| 2026-06-12 | $8,76 | -0,57 % | $8,80 | $9,01 | $8,73 | 133,80K |
| 2026-06-11 | $8,81 | -0,23 % | $8,75 | $8,91 | $8,37 | 96,10K |
| 2026-06-10 | $8,83 | +11,49 % | $7,77 | $8,85 | $7,77 | 195,90K |
| 2026-06-09 | $7,92 | -2,94 % | $8,07 | $8,25 | $7,26 | 191,50K |
| 2026-06-08 | $8,16 | +6,95 % | $7,76 | $8,58 | $7,76 | 142,70K |
| 2026-06-05 | $7,63 | -0,39 % | $7,52 | $7,82 | $7,33 | 67,70K |
| 2026-06-04 | $7,66 | +4,08 % | $7,36 | $7,69 | $7,28 | 84,10K |
| 2026-06-03 | $7,36 | -5,15 % | $7,82 | $7,82 | $7,19 | 103,90K |
| 2026-06-02 | $7,76 | -2,76 % | $7,96 | $8,19 | $7,67 | 43,30K |
| 2026-06-01 | $7,98 | -2,56 % | $8,14 | $8,31 | $7,63 | 73,40K |
| 2026-05-29 | $8,19 | -8,18 % | $8,78 | $8,84 | $8,14 | 67,60K |
| 2026-05-28 | $8,92 | -0,11 % | $8,83 | $9,02 | $8,81 | 68,40K |
| 2026-05-27 | $8,93 | -5,90 % | $9,44 | $9,44 | $8,91 | 127,60K |
| 2026-05-26 | $9,49 | +6,39 % | $8,90 | $9,50 | $8,86 | 199,40K |