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 | $3,60 | -8,86 % | $4,28 | $4,28 | $3,60 | 935 |
| 2026-09-30 | $3,95 | 0,00 % | $3,98 | $3,98 | $3,95 | 5,10K |
| 2026-09-29 | $3,95 | -1,25 % | $4,20 | $4,20 | $3,90 | 5,30K |
| 2026-09-28 | $4,00 | 0,00 % | $4,00 | $4,00 | $4,00 | 0 |
| 2026-09-25 | $4,00 | 0,00 % | $4,00 | $4,00 | $4,00 | 7,70K |
| 2026-09-24 | $4,00 | -4,19 % | $4,13 | $4,13 | $4,00 | 2,10K |
| 2026-09-23 | $4,18 | 0,00 % | $4,18 | $4,18 | $4,18 | 0 |
| 2026-09-22 | $4,18 | +1,33 % | $4,12 | $4,18 | $4,08 | 11,00K |
| 2026-09-21 | $4,12 | -1,93 % | $4,12 | $4,12 | $4,12 | 7,30K |
| 2026-09-18 | $4,20 | -2,53 % | $4,15 | $4,21 | $4,15 | 1,00K |
| 2026-09-17 | $4,31 | +2,62 % | $4,36 | $4,36 | $4,31 | 1,10K |
| 2026-09-16 | $4,20 | -1,06 % | $4,20 | $4,20 | $4,18 | 3,40K |
| 2026-09-15 | $4,24 | 0,00 % | $4,24 | $4,24 | $4,24 | 0 |
| 2026-09-14 | $4,24 | 0,00 % | $4,24 | $4,24 | $4,24 | 0 |
| 2026-09-11 | $4,24 | 0,00 % | $4,24 | $4,24 | $4,24 | 0 |
| 2026-09-10 | $4,24 | -1,05 % | $4,29 | $4,29 | $4,24 | 10,50K |
| 2026-09-09 | $4,29 | -0,46 % | $4,50 | $4,50 | $4,29 | 12,50K |
| 2026-09-08 | $4,31 | +0,49 % | $4,31 | $4,31 | $4,31 | 1,50K |
| 2026-09-04 | $4,29 | +0,21 % | $4,26 | $4,29 | $4,26 | 700 |
| 2026-09-03 | $4,28 | -0,47 % | $4,30 | $4,30 | $4,28 | 2,10K |
| 2026-09-02 | $4,30 | +0,47 % | $4,28 | $4,30 | $4,27 | 8,00K |
| 2026-09-01 | $4,28 | +0,59 % | $4,25 | $4,39 | $4,25 | 3,10K |
| 2026-08-31 | $4,26 | -1,05 % | $4,25 | $4,28 | $4,24 | 2,40K |
| 2026-08-28 | $4,30 | +0,23 % | $4,10 | $4,30 | $4,10 | 3,00K |
| 2026-08-27 | $4,29 | 0,00 % | $4,32 | $4,32 | $4,28 | 7,20K |
| 2026-08-26 | $4,29 | +2,36 % | $4,27 | $4,29 | $4,25 | 3,30K |
| 2026-08-25 | $4,19 | -0,69 % | $4,28 | $4,28 | $4,19 | 11,10K |
| 2026-08-24 | $4,22 | -1,40 % | $4,31 | $4,34 | $4,22 | 16,30K |
| 2026-08-21 | $4,28 | -0,23 % | $4,30 | $4,30 | $4,28 | 6,10K |
| 2026-08-20 | $4,29 | -1,38 % | $4,35 | $4,45 | $4,29 | 12,00K |
| 2026-08-19 | $4,35 | -1,14 % | $4,48 | $4,50 | $4,35 | 9,10K |
| 2026-08-18 | $4,40 | 0,00 % | $4,40 | $4,40 | $4,40 | 4,50K |
| 2026-08-17 | $4,40 | +2,56 % | $4,32 | $4,40 | $4,32 | 6,90K |
| 2026-08-14 | $4,29 | +1,18 % | $4,19 | $4,30 | $4,19 | 5,30K |
| 2026-08-13 | $4,24 | 0,00 % | $4,30 | $4,30 | $4,24 | 800 |
| 2026-08-12 | $4,24 | -0,05 % | $4,40 | $4,40 | $4,24 | 1,00K |
| 2026-08-11 | $4,24 | -2,48 % | $4,32 | $4,40 | $4,24 | 4,50K |
| 2026-08-10 | $4,35 | -1,36 % | $4,24 | $4,41 | $4,24 | 1,60K |
| 2026-08-07 | $4,41 | +5,00 % | $4,42 | $4,42 | $4,22 | 2,20K |
| 2026-08-06 | $4,20 | -2,33 % | $4,32 | $4,42 | $4,19 | 25,50K |
| 2026-08-05 | $4,30 | +4,12 % | $4,50 | $4,50 | $4,30 | 50,70K |
| 2026-08-04 | $4,13 | +2,48 % | $4,25 | $4,34 | $4,13 | 10,20K |
| 2026-08-03 | $4,03 | -9,23 % | $4,27 | $4,58 | $3,41 | 13,50K |
| 2026-07-31 | $4,44 | +7,77 % | $4,60 | $5,15 | $4,10 | 75,10K |
| 2026-07-30 | $4,12 | -0,24 % | $4,15 | $4,15 | $4,12 | 700 |
| 2026-07-29 | $4,13 | -0,24 % | $4,15 | $4,15 | $4,12 | 1,90K |
| 2026-07-28 | $4,14 | -2,36 % | $4,15 | $4,31 | $4,12 | 8,10K |
| 2026-07-27 | $4,24 | +3,67 % | $4,02 | $4,35 | $4,02 | 11,10K |
| 2026-07-24 | $4,09 | -1,45 % | $4,19 | $4,19 | $4,05 | 800 |
| 2026-07-23 | $4,15 | +2,22 % | $4,14 | $4,15 | $4,14 | 7,00K |
| 2026-07-22 | $4,06 | -0,25 % | $4,20 | $4,23 | $4,06 | 22,40K |
| 2026-07-21 | $4,07 | +0,25 % | $4,22 | $4,54 | $4,05 | 37,60K |
| 2026-07-20 | $4,06 | -3,56 % | $4,30 | $4,31 | $4,06 | 40,30K |
| 2026-07-17 | $4,21 | -0,24 % | $4,22 | $4,39 | $4,21 | 19,40K |
| 2026-07-16 | $4,22 | -2,31 % | $4,40 | $4,52 | $4,03 | 56,90K |
| 2026-07-15 | $4,32 | -2,35 % | $4,31 | $4,32 | $4,31 | 1,20K |
| 2026-07-14 | $4,42 | -0,14 % | $4,42 | $4,47 | $4,25 | 5,00K |
| 2026-07-13 | $4,43 | -0,34 % | $4,35 | $4,43 | $4,35 | 3,80K |
| 2026-07-10 | $4,45 | -0,67 % | $4,33 | $4,60 | $4,33 | 4,90K |
| 2026-07-09 | $4,47 | -1,21 % | $4,35 | $4,63 | $4,33 | 18,20K |
| 2026-07-08 | $4,53 | +0,44 % | $4,60 | $4,96 | $4,32 | 13,30K |
| 2026-07-07 | $4,51 | -4,04 % | $4,65 | $4,65 | $4,51 | 1,50K |
| 2026-07-06 | $4,70 | -2,49 % | $4,76 | $4,84 | $4,57 | 31,10K |
| 2026-07-02 | $4,82 | -3,60 % | $4,85 | $5,00 | $4,57 | 11,80K |
| 2026-07-01 | $5,00 | +12,61 % | $4,38 | $5,00 | $4,38 | 10,10K |
| 2026-06-30 | $4,44 | +1,37 % | $4,40 | $4,69 | $4,03 | 13,80K |
| 2026-06-29 | $4,38 | -9,13 % | $4,85 | $4,92 | $4,36 | 48,10K |
| 2026-06-26 | $4,82 | -2,82 % | $5,21 | $5,21 | $4,80 | 24,30K |
| 2026-06-25 | $4,96 | -4,80 % | $5,05 | $5,08 | $4,88 | 43,40K |
| 2026-06-24 | $5,21 | -2,98 % | $5,16 | $5,35 | $4,86 | 43,10K |
| 2026-06-23 | $5,37 | -5,79 % | $5,13 | $5,49 | $4,84 | 47,00K |
| 2026-06-22 | $5,70 | +3,64 % | $5,28 | $5,70 | $5,24 | 74,40K |
| 2026-06-18 | $5,50 | +7,42 % | $4,92 | $5,55 | $4,76 | 44,40K |
| 2026-06-17 | $5,12 | -1,92 % | $5,25 | $5,25 | $4,75 | 7,70K |
| 2026-06-16 | $5,22 | -0,57 % | $4,94 | $5,23 | $4,90 | 15,50K |
| 2026-06-15 | $5,25 | +20,69 % | $4,45 | $5,44 | $4,31 | 221,30K |
| 2026-06-12 | $4,35 | +0,46 % | $4,15 | $4,37 | $3,93 | 35,80K |
| 2026-06-11 | $4,33 | +7,98 % | $4,00 | $4,33 | $3,76 | 38,00K |
| 2026-06-10 | $4,01 | -16,28 % | $5,06 | $5,26 | $3,71 | 2,17M |
| 2026-06-09 | $4,79 | -4,49 % | $4,85 | $4,93 | $4,70 | 11,70K |
| 2026-06-08 | $5,01 | +0,30 % | $5,11 | $5,18 | $4,68 | 59,80K |
| 2026-06-05 | $5,00 | -1,38 % | $5,10 | $5,11 | $4,84 | 41,30K |
| 2026-06-04 | $5,07 | +0,54 % | $5,39 | $5,40 | $5,04 | 12,10K |
| 2026-06-03 | $5,04 | -10,59 % | $5,61 | $5,61 | $5,04 | 48,20K |
| 2026-06-02 | $5,64 | -1,40 % | $5,72 | $6,18 | $5,58 | 46,60K |
| 2026-06-01 | $5,72 | +1,24 % | $5,50 | $5,77 | $5,42 | 39,30K |
| 2026-05-29 | $5,65 | +0,36 % | $5,60 | $6,18 | $5,38 | 170,50K |
| 2026-05-28 | $5,63 | +25,95 % | $4,52 | $5,63 | $4,41 | 84,50K |
| 2026-05-27 | $4,47 | +3,95 % | $4,30 | $4,70 | $4,00 | 32,70K |
| 2026-05-26 | $4,30 | -4,23 % | $4,48 | $4,64 | $4,26 | 39,80K |