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 | $4,83 | -0,82 % | $4,90 | $5,08 | $4,83 | 102,42K |
| 2026-09-30 | $4,87 | +7,27 % | $4,54 | $4,93 | $4,48 | 120,10K |
| 2026-09-29 | $4,54 | +2,71 % | $4,31 | $4,60 | $4,31 | 69,30K |
| 2026-09-28 | $4,42 | +3,27 % | $4,36 | $4,42 | $4,31 | 62,00K |
| 2026-09-25 | $4,28 | +2,15 % | $4,26 | $4,43 | $4,23 | 52,30K |
| 2026-09-24 | $4,19 | -3,68 % | $4,23 | $4,28 | $4,17 | 50,50K |
| 2026-09-23 | $4,35 | +2,84 % | $4,28 | $4,47 | $4,22 | 50,60K |
| 2026-09-22 | $4,23 | -0,47 % | $4,20 | $4,30 | $4,20 | 43,70K |
| 2026-09-21 | $4,25 | +2,41 % | $4,18 | $4,35 | $4,16 | 86,00K |
| 2026-09-18 | $4,15 | -8,39 % | $4,29 | $4,47 | $4,14 | 163,90K |
| 2026-09-17 | $4,53 | +5,35 % | $4,47 | $4,78 | $4,47 | 149,10K |
| 2026-09-16 | $4,30 | -1,60 % | $4,27 | $4,64 | $4,26 | 70,30K |
| 2026-09-15 | $4,37 | -1,80 % | $4,38 | $4,55 | $4,35 | 80,00K |
| 2026-09-14 | $4,45 | -10,46 % | $4,85 | $4,85 | $4,30 | 232,40K |
| 2026-09-11 | $4,97 | +7,34 % | $4,64 | $5,21 | $4,64 | 182,50K |
| 2026-09-10 | $4,63 | -10,96 % | $5,12 | $5,12 | $4,62 | 72,00K |
| 2026-09-09 | $5,20 | +8,33 % | $4,83 | $5,25 | $4,66 | 234,10K |
| 2026-09-08 | $4,80 | +4,80 % | $4,85 | $5,19 | $4,60 | 266,20K |
| 2026-09-04 | $4,58 | +13,93 % | $4,07 | $4,68 | $4,06 | 312,20K |
| 2026-09-03 | $4,02 | -1,47 % | $4,16 | $4,27 | $4,01 | 89,40K |
| 2026-09-02 | $4,08 | +4,35 % | $4,00 | $4,29 | $4,00 | 95,60K |
| 2026-09-01 | $3,91 | +0,77 % | $4,04 | $4,10 | $3,90 | 54,50K |
| 2026-08-31 | $3,88 | -0,26 % | $3,84 | $3,97 | $3,83 | 19,50K |
| 2026-08-28 | $3,89 | -0,26 % | $3,93 | $4,05 | $3,83 | 25,90K |
| 2026-08-27 | $3,90 | -2,74 % | $3,95 | $3,97 | $3,87 | 52,50K |
| 2026-08-26 | $4,01 | +0,50 % | $3,96 | $4,10 | $3,96 | 5,70K |
| 2026-08-25 | $3,99 | -1,48 % | $4,05 | $4,10 | $3,99 | 18,20K |
| 2026-08-24 | $4,05 | +2,40 % | $4,04 | $4,27 | $3,88 | 46,30K |
| 2026-08-21 | $3,95 | +4,08 % | $3,70 | $4,06 | $3,50 | 125,20K |
| 2026-08-20 | $3,80 | -3,80 % | $3,97 | $4,28 | $3,79 | 113,00K |
| 2026-08-19 | $3,95 | -1,00 % | $4,00 | $4,17 | $3,93 | 13,70K |
| 2026-08-18 | $3,99 | +2,84 % | $3,85 | $4,10 | $3,85 | 46,70K |
| 2026-08-17 | $3,88 | -12,61 % | $3,79 | $4,30 | $3,71 | 244,00K |
| 2026-08-14 | $4,44 | -0,89 % | $4,56 | $4,70 | $4,36 | 96,20K |
| 2026-08-13 | $4,48 | +3,23 % | $4,36 | $4,65 | $4,33 | 28,90K |
| 2026-08-12 | $4,34 | -2,25 % | $4,45 | $4,63 | $4,34 | 25,30K |
| 2026-08-11 | $4,44 | +2,07 % | $4,34 | $4,50 | $4,30 | 19,00K |
| 2026-08-10 | $4,35 | +6,10 % | $4,24 | $4,63 | $4,20 | 40,10K |
| 2026-08-07 | $4,10 | +5,40 % | $3,96 | $4,24 | $3,89 | 29,80K |
| 2026-08-06 | $3,89 | -12,78 % | $4,48 | $4,50 | $3,23 | 280,40K |
| 2026-08-05 | $4,46 | +4,45 % | $4,39 | $4,56 | $4,31 | 34,70K |
| 2026-08-04 | $4,27 | -9,73 % | $4,62 | $4,68 | $4,10 | 105,40K |
| 2026-08-03 | $4,73 | +9,24 % | $4,39 | $4,75 | $4,32 | 28,80K |
| 2026-07-31 | $4,33 | -4,84 % | $4,48 | $4,48 | $4,33 | 2,60K |
| 2026-07-30 | $4,55 | +6,31 % | $4,38 | $4,85 | $4,36 | 25,00K |
| 2026-07-29 | $4,28 | -1,38 % | $4,36 | $4,40 | $4,26 | 11,20K |
| 2026-07-28 | $4,34 | -1,59 % | $4,45 | $4,57 | $4,23 | 14,60K |
| 2026-07-27 | $4,41 | +0,92 % | $4,46 | $4,58 | $4,25 | 15,50K |
| 2026-07-24 | $4,37 | +4,55 % | $4,26 | $4,55 | $4,20 | 32,90K |
| 2026-07-23 | $4,18 | -4,78 % | $4,43 | $4,45 | $4,15 | 7,60K |
| 2026-07-22 | $4,39 | -5,18 % | $4,60 | $4,60 | $4,36 | 5,70K |
| 2026-07-21 | $4,63 | -2,11 % | $4,36 | $4,72 | $4,36 | 5,90K |
| 2026-07-20 | $4,73 | +1,94 % | $4,57 | $4,85 | $4,42 | 24,60K |
| 2026-07-17 | $4,64 | -0,85 % | $4,45 | $4,64 | $4,45 | 3,40K |
| 2026-07-16 | $4,68 | +2,63 % | $4,65 | $4,75 | $4,57 | 25,10K |
| 2026-07-15 | $4,56 | +3,64 % | $4,38 | $4,73 | $4,30 | 19,30K |
| 2026-07-14 | $4,40 | -1,12 % | $4,65 | $4,65 | $4,39 | 6,10K |
| 2026-07-13 | $4,45 | -3,47 % | $4,50 | $4,60 | $4,35 | 9,80K |
| 2026-07-10 | $4,61 | -0,22 % | $4,54 | $4,77 | $4,54 | 6,30K |
| 2026-07-09 | $4,62 | +6,94 % | $4,35 | $4,78 | $4,35 | 25,30K |
| 2026-07-08 | $4,32 | -7,89 % | $4,60 | $4,65 | $4,24 | 22,00K |
| 2026-07-07 | $4,69 | -2,09 % | $4,79 | $5,01 | $4,57 | 75,90K |
| 2026-07-06 | $4,79 | +11,14 % | $4,36 | $4,83 | $4,35 | 79,20K |
| 2026-07-02 | $4,31 | +5,12 % | $4,19 | $4,43 | $3,90 | 82,70K |
| 2026-07-01 | $4,10 | +2,50 % | $3,91 | $4,20 | $3,83 | 38,20K |
| 2026-06-30 | $4,00 | 0,00 % | $4,00 | $4,05 | $3,55 | 158,40K |
| 2026-06-29 | $4,00 | +4,44 % | $3,80 | $4,09 | $3,78 | 42,20K |
| 2026-06-26 | $3,83 | -3,28 % | $3,92 | $3,92 | $3,78 | 22,00K |
| 2026-06-25 | $3,96 | -1,98 % | $4,00 | $4,04 | $3,93 | 63,90K |
| 2026-06-24 | $4,04 | +0,25 % | $4,01 | $4,10 | $3,99 | 33,80K |
| 2026-06-23 | $4,03 | +1,00 % | $3,96 | $4,11 | $3,92 | 40,40K |
| 2026-06-22 | $3,99 | +0,76 % | $3,98 | $4,07 | $3,96 | 36,40K |
| 2026-06-18 | $3,96 | +5,60 % | $3,75 | $3,96 | $3,75 | 39,40K |
| 2026-06-17 | $3,75 | -3,85 % | $3,92 | $3,92 | $3,75 | 28,70K |
| 2026-06-16 | $3,90 | -0,51 % | $3,99 | $4,24 | $3,70 | 70,30K |
| 2026-06-15 | $3,92 | -10,09 % | $4,32 | $4,35 | $3,91 | 49,80K |
| 2026-06-12 | $4,36 | +3,81 % | $4,13 | $4,39 | $4,13 | 64,90K |
| 2026-06-11 | $4,20 | -1,87 % | $4,18 | $4,34 | $4,11 | 48,70K |
| 2026-06-10 | $4,28 | +1,18 % | $4,21 | $4,37 | $4,21 | 14,60K |
| 2026-06-09 | $4,23 | -0,47 % | $4,19 | $4,29 | $4,11 | 26,20K |
| 2026-06-08 | $4,25 | +1,67 % | $4,11 | $4,26 | $4,07 | 71,70K |
| 2026-06-05 | $4,18 | +2,96 % | $4,01 | $4,28 | $3,96 | 55,00K |
| 2026-06-04 | $4,06 | -3,10 % | $4,17 | $4,17 | $4,02 | 16,50K |
| 2026-06-03 | $4,19 | +0,96 % | $4,21 | $4,29 | $3,95 | 42,20K |
| 2026-06-02 | $4,15 | -3,26 % | $4,26 | $4,35 | $4,14 | 27,80K |
| 2026-06-01 | $4,29 | +3,37 % | $4,15 | $4,35 | $4,05 | 58,10K |
| 2026-05-29 | $4,15 | -0,95 % | $4,16 | $4,16 | $4,02 | 9,30K |
| 2026-05-28 | $4,19 | +0,24 % | $4,11 | $4,24 | $3,95 | 90,10K |
| 2026-05-27 | $4,18 | -5,86 % | $4,27 | $4,28 | $4,05 | 48,40K |
| 2026-05-26 | $4,44 | -1,11 % | $4,49 | $4,50 | $4,15 | 53,10K |