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 | $3,72 | +0,27 % | $3,76 | $4,16 | $3,65 | 105,50K |
| 2026-09-30 | $3,71 | -0,54 % | $3,73 | $4,16 | $3,65 | 331,60K |
| 2026-09-29 | $3,73 | -1,32 % | $3,71 | $3,87 | $3,42 | 64,50K |
| 2026-09-28 | $3,78 | -5,03 % | $3,92 | $3,95 | $3,51 | 64,00K |
| 2026-09-25 | $3,98 | +4,46 % | $4,02 | $4,44 | $3,85 | 241,60K |
| 2026-09-24 | $3,81 | -3,54 % | $3,98 | $3,98 | $3,46 | 47,10K |
| 2026-09-23 | $3,95 | -4,59 % | $4,02 | $4,18 | $3,75 | 109,60K |
| 2026-09-22 | $4,14 | +9,52 % | $3,83 | $4,97 | $3,74 | 1,07M |
| 2026-09-21 | $3,78 | -3,20 % | $3,64 | $3,99 | $3,64 | 180,80K |
| 2026-09-18 | $3,90 | +4,97 % | $3,69 | $4,21 | $3,53 | 4,99M |
| 2026-09-17 | $3,72 | -6,77 % | $3,93 | $4,39 | $3,65 | 198,50K |
| 2026-09-16 | $3,99 | +3,10 % | $4,83 | $4,86 | $3,27 | 6,93M |
| 2026-09-15 | $3,87 | -27,12 % | $4,92 | $4,98 | $3,30 | 108,67K |
| 2026-09-14 | $5,31 | +4,73 % | $4,83 | $5,49 | $4,80 | 160,19K |
| 2026-09-11 | $5,07 | -12,89 % | $5,13 | $5,34 | $4,65 | 188,56K |
| 2026-09-10 | $5,82 | -29,71 % | $6,12 | $6,96 | $5,10 | 697,75K |
| 2026-09-09 | $8,28 | +176,00 % | $10,38 | $25,14 | $8,10 | 9,60M |
| 2026-09-08 | $3,00 | -97,50 % | $3,00 | $3,00 | $3,00 | 0 |
| 2026-09-04 | $120,00 | -14,53 % | $133,20 | $136,80 | $117,60 | 2,25K |
| 2026-09-03 | $140,40 | -10,00 % | $141,60 | $153,60 | $139,20 | 2,94K |
| 2026-09-02 | $156,00 | +8,33 % | $144,00 | $260,40 | $142,80 | 105,96K |
| 2026-09-01 | $144,00 | +0,84 % | $133,20 | $150,00 | $133,20 | 1,06K |
| 2026-08-31 | $142,80 | +8,18 % | $132,00 | $147,60 | $129,60 | 811 |
| 2026-08-28 | $132,00 | -0,90 % | $128,40 | $138,00 | $128,40 | 371 |
| 2026-08-27 | $133,20 | +1,83 % | $124,80 | $138,00 | $124,80 | 670 |
| 2026-08-26 | $130,80 | +6,86 % | $122,40 | $148,80 | $116,40 | 6,95K |
| 2026-08-25 | $122,40 | 0,00 % | $124,80 | $130,80 | $120,00 | 534 |
| 2026-08-24 | $122,40 | -1,92 % | $121,20 | $124,80 | $111,60 | 1,12K |
| 2026-08-21 | $124,80 | -6,31 % | $135,60 | $135,60 | $121,20 | 2,31K |
| 2026-08-20 | $133,20 | +9,90 % | $109,20 | $212,40 | $100,80 | 120,22K |
| 2026-08-19 | $121,20 | +1,00 % | $116,40 | $122,40 | $114,00 | 929 |
| 2026-08-18 | $120,00 | -0,99 % | $115,20 | $122,40 | $110,40 | 900 |
| 2026-08-17 | $121,20 | -3,81 % | $122,40 | $124,80 | $110,40 | 1,01K |
| 2026-08-14 | $126,00 | +2,94 % | $116,40 | $126,00 | $108,00 | 1,34K |
| 2026-08-13 | $122,40 | 0,00 % | $121,20 | $127,20 | $114,00 | 796 |
| 2026-08-12 | $122,40 | -6,42 % | $127,20 | $130,80 | $121,20 | 750 |
| 2026-08-11 | $130,80 | -14,17 % | $141,60 | $142,80 | $128,40 | 1,13K |
| 2026-08-10 | $152,40 | +22,12 % | $108,00 | $165,60 | $108,00 | 5,80K |
| 2026-08-07 | $124,80 | -5,45 % | $132,00 | $142,80 | $104,40 | 1,94K |
| 2026-08-06 | $132,00 | -21,99 % | $150,00 | $153,60 | $128,40 | 3,22K |
| 2026-08-05 | $169,20 | -8,44 % | $175,20 | $184,80 | $144,00 | 12,51K |
| 2026-08-04 | $184,80 | +11,59 % | $148,80 | $186,00 | $139,20 | 52,29K |
| 2026-08-03 | $165,60 | +86,49 % | $145,20 | $372,00 | $126,00 | 821,57K |
| 2026-07-31 | $88,80 | +7,25 % | $79,20 | $94,80 | $67,20 | 42,52K |
| 2026-07-30 | $82,80 | -1,43 % | $80,40 | $84,00 | $79,20 | 1,78K |
| 2026-07-29 | $84,00 | 0,00 % | $73,20 | $151,20 | $70,80 | 36,68K |
| 2026-07-28 | $84,00 | -10,26 % | $93,60 | $97,20 | $84,00 | 309 |
| 2026-07-27 | $93,60 | +4,00 % | $91,20 | $103,20 | $91,20 | 406 |
| 2026-07-24 | $90,00 | -16,67 % | $104,40 | $108,00 | $72,00 | 1,02K |
| 2026-07-23 | $108,00 | -1,10 % | $106,80 | $111,60 | $105,60 | 547 |
| 2026-07-22 | $109,20 | -10,78 % | $122,40 | $126,00 | $108,00 | 1,31K |
| 2026-07-21 | $122,40 | -4,67 % | $126,00 | $130,80 | $121,20 | 445 |
| 2026-07-20 | $128,40 | +3,88 % | $127,20 | $129,60 | $123,60 | 403 |
| 2026-07-17 | $123,60 | -2,83 % | $127,20 | $133,20 | $121,20 | 680 |
| 2026-07-16 | $127,20 | +1,92 % | $120,00 | $133,20 | $120,00 | 544 |
| 2026-07-15 | $124,80 | -5,45 % | $132,00 | $132,00 | $123,60 | 575 |
| 2026-07-14 | $132,00 | -3,51 % | $135,60 | $135,60 | $124,80 | 741 |
| 2026-07-13 | $136,80 | -1,72 % | $139,20 | $141,60 | $120,00 | 1,23K |
| 2026-07-10 | $139,20 | -12,12 % | $153,60 | $153,60 | $135,60 | 649 |
| 2026-07-09 | $158,40 | +5,60 % | $147,60 | $164,40 | $144,00 | 1,16K |
| 2026-07-08 | $150,00 | -8,76 % | $158,40 | $158,40 | $140,40 | 821 |
| 2026-07-07 | $164,40 | 0,00 % | $158,40 | $164,40 | $150,00 | 1,05K |
| 2026-07-06 | $164,40 | +5,38 % | $156,00 | $177,60 | $156,00 | 1,57K |
| 2026-07-02 | $156,00 | 0,00 % | $156,00 | $168,00 | $152,40 | 1,16K |
| 2026-07-01 | $156,00 | -13,91 % | $163,20 | $166,80 | $148,80 | 3,02K |
| 2026-06-30 | $181,20 | -7,36 % | $186,00 | $192,00 | $172,80 | 1,95K |
| 2026-06-29 | $195,60 | -7,91 % | $204,00 | $211,20 | $177,60 | 2,17K |
| 2026-06-26 | $212,40 | -6,84 % | $187,20 | $223,20 | $177,60 | 4,73K |
| 2026-06-25 | $228,00 | -12,84 % | $243,60 | $258,00 | $194,40 | 21,35K |
| 2026-06-24 | $261,60 | +26,74 % | $324,00 | $331,20 | $207,60 | 194,19K |
| 2026-06-23 | $206,40 | +29,32 % | $178,80 | $262,80 | $166,80 | 239,08K |
| 2026-06-22 | $159,60 | -4,32 % | $164,40 | $168,00 | $159,60 | 503 |
| 2026-06-18 | $166,80 | -0,71 % | $168,00 | $176,40 | $162,00 | 1,00K |
| 2026-06-17 | $168,00 | -1,41 % | $168,00 | $177,60 | $168,00 | 649 |
| 2026-06-16 | $170,40 | -7,79 % | $178,80 | $180,00 | $165,60 | 1,05K |
| 2026-06-15 | $184,80 | -1,28 % | $181,20 | $187,20 | $180,00 | 531 |
| 2026-06-12 | $187,20 | +4,00 % | $174,00 | $196,80 | $174,00 | 1,39K |
| 2026-06-11 | $180,00 | +5,63 % | $174,00 | $192,00 | $159,60 | 12,03K |
| 2026-06-10 | $170,40 | -2,07 % | $168,00 | $175,20 | $162,00 | 3,12K |
| 2026-06-09 | $174,00 | +4,32 % | $177,60 | $180,00 | $163,20 | 1,28K |
| 2026-06-08 | $166,80 | 0,00 % | $165,60 | $172,80 | $159,60 | 1,17K |
| 2026-06-05 | $166,80 | -5,44 % | $176,40 | $176,40 | $164,40 | 642 |
| 2026-06-04 | $176,40 | +1,38 % | $174,00 | $176,40 | $168,00 | 976 |
| 2026-06-03 | $174,00 | -2,03 % | $175,20 | $186,00 | $165,60 | 2,26K |
| 2026-06-02 | $177,60 | -1,33 % | $181,20 | $182,40 | $176,40 | 641 |
| 2026-06-01 | $180,00 | +2,04 % | $176,40 | $187,20 | $174,00 | 1,39K |
| 2026-05-29 | $176,40 | -6,37 % | $192,00 | $194,40 | $171,60 | 1,13K |
| 2026-05-28 | $188,40 | +0,64 % | $183,60 | $196,80 | $183,60 | 503 |
| 2026-05-27 | $187,20 | +3,31 % | $177,60 | $187,20 | $175,20 | 1,39K |
| 2026-05-26 | $181,20 | -6,79 % | $186,00 | $190,80 | $177,60 | 1,21K |