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 | $4,76 | -2,16 % | $4,71 | $4,76 | $4,65 | 1,79K |
| 2026-09-30 | $4,86 | +2,32 % | $4,80 | $5,37 | $4,67 | 11,80K |
| 2026-09-29 | $4,75 | +1,06 % | $4,60 | $4,91 | $4,60 | 2,30K |
| 2026-09-28 | $4,70 | -2,59 % | $4,74 | $4,87 | $4,63 | 3,70K |
| 2026-09-25 | $4,82 | -0,82 % | $4,79 | $4,89 | $4,79 | 1,40K |
| 2026-09-24 | $4,86 | +0,91 % | $4,81 | $4,95 | $4,62 | 11,10K |
| 2026-09-23 | $4,82 | -2,21 % | $4,73 | $4,82 | $4,73 | 1,60K |
| 2026-09-22 | $4,93 | +2,28 % | $4,74 | $4,93 | $4,63 | 6,00K |
| 2026-09-21 | $4,82 | +2,12 % | $4,84 | $4,95 | $4,75 | 3,10K |
| 2026-09-18 | $4,72 | -0,21 % | $4,70 | $4,85 | $4,70 | 8,90K |
| 2026-09-17 | $4,73 | +1,50 % | $4,71 | $4,97 | $4,65 | 10,10K |
| 2026-09-16 | $4,66 | -1,17 % | $4,80 | $4,81 | $4,66 | 5,50K |
| 2026-09-15 | $4,72 | -3,58 % | $4,76 | $4,76 | $4,72 | 2,00K |
| 2026-09-14 | $4,89 | +1,66 % | $4,88 | $5,00 | $4,88 | 7,10K |
| 2026-09-11 | $4,81 | +3,22 % | $4,70 | $4,94 | $4,70 | 10,20K |
| 2026-09-10 | $4,66 | -1,89 % | $4,78 | $4,91 | $4,66 | 13,70K |
| 2026-09-09 | $4,75 | -4,23 % | $4,95 | $4,95 | $4,70 | 18,90K |
| 2026-09-08 | $4,96 | +1,85 % | $4,89 | $5,01 | $4,83 | 17,20K |
| 2026-09-04 | $4,87 | +1,67 % | $4,79 | $5,03 | $4,79 | 7,30K |
| 2026-09-03 | $4,79 | -5,15 % | $5,22 | $5,22 | $4,76 | 35,20K |
| 2026-09-02 | $5,05 | -0,79 % | $5,11 | $5,39 | $5,05 | 13,30K |
| 2026-09-01 | $5,09 | -2,30 % | $5,14 | $5,19 | $5,00 | 9,60K |
| 2026-08-31 | $5,21 | -2,98 % | $5,22 | $5,29 | $5,18 | 3,90K |
| 2026-08-28 | $5,37 | -1,10 % | $5,45 | $5,52 | $5,30 | 16,60K |
| 2026-08-27 | $5,43 | -0,37 % | $5,27 | $5,45 | $5,27 | 19,30K |
| 2026-08-26 | $5,45 | +2,64 % | $5,26 | $5,45 | $5,26 | 8,80K |
| 2026-08-25 | $5,31 | +0,57 % | $5,50 | $5,68 | $5,26 | 31,70K |
| 2026-08-24 | $5,28 | -7,37 % | $5,71 | $5,71 | $5,27 | 23,60K |
| 2026-08-21 | $5,70 | -1,04 % | $5,55 | $5,82 | $5,55 | 10,90K |
| 2026-08-20 | $5,76 | +6,08 % | $5,41 | $6,10 | $5,41 | 38,90K |
| 2026-08-19 | $5,43 | -3,55 % | $5,45 | $5,71 | $5,31 | 19,50K |
| 2026-08-18 | $5,63 | +3,87 % | $5,40 | $5,73 | $5,26 | 40,60K |
| 2026-08-17 | $5,42 | +3,83 % | $5,16 | $5,58 | $5,16 | 16,40K |
| 2026-08-14 | $5,22 | -9,53 % | $5,99 | $5,99 | $5,18 | 45,10K |
| 2026-08-13 | $5,77 | +3,41 % | $5,48 | $6,02 | $5,45 | 100,50K |
| 2026-08-12 | $5,58 | +4,30 % | $5,41 | $5,58 | $5,25 | 11,50K |
| 2026-08-11 | $5,35 | 0,00 % | $5,56 | $5,56 | $5,35 | 13,00K |
| 2026-08-10 | $5,35 | +0,56 % | $5,39 | $5,55 | $5,33 | 14,50K |
| 2026-08-07 | $5,32 | +4,11 % | $5,28 | $5,58 | $5,18 | 44,00K |
| 2026-08-06 | $5,11 | -2,85 % | $5,20 | $5,43 | $5,11 | 11,40K |
| 2026-08-05 | $5,26 | -3,13 % | $5,38 | $5,50 | $5,26 | 9,10K |
| 2026-08-04 | $5,43 | +6,89 % | $5,20 | $5,73 | $5,03 | 38,40K |
| 2026-08-03 | $5,08 | +6,97 % | $4,77 | $5,16 | $4,77 | 11,30K |
| 2026-07-31 | $4,75 | -0,86 % | $4,89 | $5,01 | $4,75 | 13,30K |
| 2026-07-30 | $4,79 | +5,97 % | $4,54 | $4,79 | $4,52 | 12,90K |
| 2026-07-29 | $4,52 | -7,19 % | $4,75 | $4,78 | $4,45 | 40,00K |
| 2026-07-28 | $4,87 | +1,88 % | $4,88 | $5,07 | $4,63 | 12,80K |
| 2026-07-27 | $4,78 | -1,24 % | $4,85 | $5,00 | $4,64 | 15,10K |
| 2026-07-24 | $4,84 | -5,10 % | $5,00 | $5,11 | $4,84 | 11,70K |
| 2026-07-23 | $5,10 | -2,30 % | $5,15 | $5,28 | $4,76 | 17,70K |
| 2026-07-22 | $5,22 | -2,79 % | $5,16 | $5,35 | $5,16 | 14,20K |
| 2026-07-21 | $5,37 | +2,68 % | $5,42 | $5,44 | $5,34 | 12,30K |
| 2026-07-20 | $5,23 | -1,69 % | $5,30 | $5,30 | $5,14 | 7,20K |
| 2026-07-17 | $5,32 | -1,66 % | $5,26 | $5,42 | $5,13 | 29,90K |
| 2026-07-16 | $5,41 | -1,46 % | $5,50 | $5,75 | $5,33 | 15,50K |
| 2026-07-15 | $5,49 | +0,37 % | $5,44 | $5,63 | $5,25 | 54,90K |
| 2026-07-14 | $5,47 | +8,32 % | $5,20 | $5,66 | $5,00 | 35,30K |
| 2026-07-13 | $5,05 | -3,63 % | $5,15 | $5,18 | $5,00 | 11,90K |
| 2026-07-10 | $5,24 | +0,58 % | $5,16 | $5,27 | $5,10 | 15,40K |
| 2026-07-09 | $5,21 | 0,00 % | $5,14 | $5,32 | $5,14 | 9,90K |
| 2026-07-08 | $5,21 | -2,25 % | $5,27 | $5,30 | $5,05 | 14,90K |
| 2026-07-07 | $5,33 | -4,82 % | $5,65 | $5,65 | $5,01 | 24,00K |
| 2026-07-06 | $5,60 | +10,13 % | $5,15 | $5,66 | $4,98 | 81,80K |
| 2026-07-02 | $5,09 | -4,60 % | $5,39 | $5,39 | $5,03 | 23,50K |
| 2026-07-01 | $5,33 | +2,30 % | $5,24 | $5,49 | $5,13 | 14,30K |
| 2026-06-30 | $5,21 | -2,62 % | $5,18 | $5,35 | $4,92 | 14,70K |
| 2026-06-29 | $5,35 | +7,00 % | $5,06 | $5,39 | $4,88 | 27,40K |
| 2026-06-26 | $5,00 | -4,76 % | $5,15 | $5,30 | $4,89 | 187,80K |
| 2026-06-25 | $5,25 | -3,31 % | $5,39 | $5,64 | $5,21 | 18,10K |
| 2026-06-24 | $5,43 | -0,18 % | $5,43 | $5,62 | $5,20 | 30,90K |
| 2026-06-23 | $5,44 | -3,89 % | $5,47 | $5,55 | $5,37 | 34,80K |
| 2026-06-22 | $5,66 | -4,39 % | $5,73 | $5,79 | $5,58 | 28,50K |
| 2026-06-18 | $5,92 | +5,34 % | $5,69 | $6,02 | $5,39 | 108,10K |
| 2026-06-17 | $5,62 | -2,94 % | $5,62 | $5,76 | $5,58 | 28,80K |
| 2026-06-16 | $5,79 | +0,70 % | $5,74 | $5,90 | $5,55 | 33,00K |
| 2026-06-15 | $5,75 | +4,93 % | $5,56 | $5,95 | $5,56 | 91,10K |
| 2026-06-12 | $5,48 | -5,19 % | $5,68 | $5,76 | $5,27 | 78,90K |
| 2026-06-11 | $5,78 | +8,04 % | $5,29 | $5,78 | $5,05 | 90,90K |
| 2026-06-10 | $5,35 | +8,52 % | $4,87 | $5,35 | $4,82 | 129,60K |
| 2026-06-09 | $4,93 | +3,35 % | $4,76 | $5,00 | $4,40 | 162,00K |
| 2026-06-08 | $4,77 | +1,27 % | $4,72 | $5,08 | $4,71 | 143,00K |
| 2026-06-05 | $4,71 | -12,94 % | $5,27 | $5,27 | $4,46 | 264,10K |
| 2026-06-04 | $5,41 | -3,39 % | $5,40 | $5,55 | $4,90 | 612,90K |
| 2026-06-03 | $5,60 | +2,75 % | $6,76 | $7,94 | $5,28 | 13,94M |
| 2026-06-02 | $5,45 | -0,73 % | $5,55 | $5,94 | $5,43 | 29,30K |
| 2026-06-01 | $5,49 | -5,51 % | $6,01 | $6,03 | $5,41 | 53,10K |
| 2026-05-29 | $5,81 | -3,65 % | $6,04 | $6,17 | $5,79 | 42,10K |
| 2026-05-28 | $6,03 | -3,05 % | $6,18 | $6,44 | $5,86 | 36,40K |
| 2026-05-27 | $6,22 | -3,57 % | $6,25 | $6,45 | $6,16 | 18,80K |
| 2026-05-26 | $6,45 | +2,87 % | $6,27 | $6,83 | $6,12 | 82,20K |