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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,39 | -14,99 % | $4,78 | $4,93 | $3,86 | 307,60K |
| 2026-10-01 | $5,17 | -8,66 % | $5,10 | $5,70 | $4,89 | 534,30K |
| 2026-09-30 | $5,66 | +27,48 % | $4,93 | $6,96 | $4,79 | 11,95M |
| 2026-09-29 | $4,44 | +41,85 % | $3,94 | $4,77 | $3,20 | 30,28M |
| 2026-09-28 | $3,13 | -61,21 % | $8,40 | $8,99 | $2,70 | 9,30M |
| 2026-09-25 | $8,07 | +309,64 % | $2,13 | $11,42 | $1,97 | 56,13M |
| 2026-09-24 | $1,97 | -2,96 % | $2,05 | $2,05 | $1,93 | 17,80K |
| 2026-09-23 | $2,03 | +0,50 % | $2,06 | $2,12 | $2,00 | 11,40K |
| 2026-09-22 | $2,02 | +5,21 % | $2,04 | $2,04 | $1,92 | 23,30K |
| 2026-09-21 | $1,92 | -7,69 % | $2,09 | $2,19 | $1,89 | 51,70K |
| 2026-09-18 | $2,08 | +0,48 % | $1,96 | $2,09 | $1,95 | 7,20K |
| 2026-09-17 | $2,07 | -0,48 % | $2,00 | $2,07 | $2,00 | 17,70K |
| 2026-09-16 | $2,08 | 0,00 % | $2,11 | $2,26 | $2,05 | 60,10K |
| 2026-09-15 | $2,08 | +1,96 % | $1,98 | $2,12 | $1,93 | 38,90K |
| 2026-09-14 | $2,04 | -1,92 % | $2,03 | $2,10 | $1,92 | 33,40K |
| 2026-09-11 | $2,08 | +11,23 % | $1,87 | $2,12 | $1,83 | 53,70K |
| 2026-09-10 | $1,87 | +3,31 % | $1,80 | $1,90 | $1,80 | 40,80K |
| 2026-09-09 | $1,81 | -2,16 % | $1,83 | $1,90 | $1,73 | 47,30K |
| 2026-09-08 | $1,85 | -0,54 % | $1,84 | $1,94 | $1,83 | 27,00K |
| 2026-09-04 | $1,86 | 0,00 % | $1,89 | $1,90 | $1,82 | 14,00K |
| 2026-09-03 | $1,86 | -0,53 % | $1,90 | $1,92 | $1,81 | 44,40K |
| 2026-09-02 | $1,87 | +2,75 % | $1,83 | $1,91 | $1,83 | 31,30K |
| 2026-09-01 | $1,82 | -4,21 % | $1,94 | $1,95 | $1,77 | 45,90K |
| 2026-08-31 | $1,90 | -1,55 % | $2,01 | $2,01 | $1,81 | 50,50K |
| 2026-08-28 | $1,93 | -4,46 % | $2,06 | $2,06 | $1,82 | 66,90K |
| 2026-08-27 | $2,02 | -1,94 % | $2,12 | $2,12 | $1,90 | 96,60K |
| 2026-08-26 | $2,06 | -8,44 % | $2,24 | $2,33 | $2,02 | 295,90K |
| 2026-08-25 | $2,25 | +4,17 % | $2,15 | $2,60 | $2,12 | 367,00K |
| 2026-08-24 | $2,16 | -2,70 % | $2,22 | $2,32 | $2,15 | 34,70K |
| 2026-08-21 | $2,22 | -11,20 % | $2,48 | $2,48 | $2,20 | 77,10K |
| 2026-08-20 | $2,50 | -5,30 % | $2,73 | $2,73 | $2,45 | 88,10K |
| 2026-08-19 | $2,64 | +5,60 % | $2,65 | $2,83 | $2,52 | 488,80K |
| 2026-08-18 | $2,50 | -7,75 % | $2,74 | $2,78 | $2,40 | 108,70K |
| 2026-08-17 | $2,71 | -1,45 % | $2,84 | $2,84 | $2,53 | 133,40K |
| 2026-08-14 | $2,75 | -3,51 % | $3,01 | $3,20 | $2,62 | 205,50K |
| 2026-08-13 | $2,85 | -3,39 % | $2,83 | $3,31 | $2,66 | 780,10K |
| 2026-08-12 | $2,95 | -13,99 % | $2,85 | $3,10 | $2,70 | 721,30K |
| 2026-08-11 | $3,43 | +48,36 % | $2,75 | $5,88 | $2,54 | 40,70M |
| 2026-08-10 | $2,31 | +7,04 % | $2,10 | $2,38 | $2,06 | 109,74K |
| 2026-08-07 | $2,16 | -3,57 % | $2,30 | $2,40 | $2,10 | 65,25K |
| 2026-08-06 | $2,24 | +4,48 % | $2,13 | $2,38 | $1,83 | 59,74K |
| 2026-08-05 | $2,14 | 0,00 % | $2,08 | $2,20 | $1,94 | 45,58K |
| 2026-08-04 | $2,14 | -5,63 % | $2,32 | $2,32 | $2,07 | 35,09K |
| 2026-08-03 | $2,27 | -4,38 % | $1,95 | $2,38 | $1,86 | 147,09K |
| 2026-07-31 | $2,38 | -8,62 % | $2,69 | $4,16 | $2,02 | 2,12M |
| 2026-07-30 | $2,60 | -8,96 % | $2,66 | $2,94 | $2,60 | 8,23K |
| 2026-07-29 | $2,86 | +2,59 % | $2,76 | $2,86 | $2,56 | 12,80K |
| 2026-07-28 | $2,78 | +3,88 % | $2,62 | $2,86 | $2,56 | 11,34K |
| 2026-07-27 | $2,68 | -4,29 % | $2,77 | $2,96 | $2,58 | 6,28K |
| 2026-07-24 | $2,80 | -4,89 % | $2,87 | $3,12 | $2,57 | 22,46K |
| 2026-07-23 | $2,94 | -7,54 % | $3,12 | $3,12 | $2,56 | 27,69K |
| 2026-07-22 | $3,18 | -6,35 % | $3,49 | $3,52 | $3,04 | 21,05K |
| 2026-07-21 | $3,40 | -1,62 % | $3,32 | $3,94 | $2,88 | 159,09K |
| 2026-07-20 | $3,46 | +10,77 % | $3,13 | $3,60 | $3,13 | 15,19K |
| 2026-07-17 | $3,12 | -9,30 % | $3,36 | $3,50 | $3,05 | 8,41K |
| 2026-07-16 | $3,44 | +1,42 % | $3,36 | $3,52 | $3,36 | 2,69K |
| 2026-07-15 | $3,39 | -1,40 % | $3,41 | $3,52 | $3,28 | 9,99K |
| 2026-07-14 | $3,44 | -6,11 % | $3,60 | $3,78 | $3,44 | 24,99K |
| 2026-07-13 | $3,66 | -3,58 % | $3,75 | $3,96 | $3,60 | 44,46K |
| 2026-07-10 | $3,80 | +8,45 % | $3,60 | $3,86 | $3,52 | 15,34K |
| 2026-07-09 | $3,50 | -4,99 % | $3,86 | $3,86 | $3,44 | 22,93K |
| 2026-07-08 | $3,69 | -0,22 % | $3,96 | $3,96 | $3,68 | 8,10K |
| 2026-07-07 | $3,70 | -1,49 % | $3,84 | $4,00 | $3,68 | 5,33K |
| 2026-07-06 | $3,75 | +0,21 % | $3,74 | $4,16 | $3,68 | 9,66K |
| 2026-07-02 | $3,74 | -10,00 % | $4,17 | $4,17 | $3,20 | 19,51K |
| 2026-07-01 | $4,16 | +5,48 % | $3,84 | $4,24 | $3,78 | 15,85K |
| 2026-06-30 | $3,94 | 0,00 % | $4,00 | $4,19 | $3,76 | 28,89K |
| 2026-06-29 | $3,94 | +2,71 % | $4,00 | $4,11 | $3,90 | 8,21K |
| 2026-06-26 | $3,84 | -4,00 % | $4,00 | $4,00 | $3,76 | 9,93K |
| 2026-06-25 | $4,00 | -3,85 % | $4,22 | $4,28 | $4,00 | 8,59K |
| 2026-06-24 | $4,16 | -4,59 % | $4,23 | $4,40 | $4,16 | 11,75K |
| 2026-06-23 | $4,36 | -4,39 % | $4,41 | $4,58 | $4,33 | 18,34K |
| 2026-06-22 | $4,56 | -1,72 % | $4,48 | $4,61 | $4,42 | 11,00K |
| 2026-06-18 | $4,64 | -2,85 % | $4,65 | $4,79 | $4,24 | 49,16K |
| 2026-06-17 | $4,78 | +2,23 % | $4,49 | $5,02 | $4,49 | 83,36K |
| 2026-06-16 | $4,67 | +3,55 % | $4,46 | $6,40 | $4,08 | 987,74K |
| 2026-06-15 | $4,51 | +10,37 % | $4,09 | $4,57 | $4,09 | 33,91K |
| 2026-06-12 | $4,09 | -9,07 % | $4,56 | $4,59 | $4,00 | 52,43K |
| 2026-06-11 | $4,50 | -3,27 % | $4,67 | $5,04 | $4,32 | 92,01K |
| 2026-06-10 | $4,65 | -3,01 % | $4,88 | $5,40 | $4,42 | 128,64K |
| 2026-06-09 | $4,79 | +10,72 % | $4,58 | $7,04 | $4,02 | 1,24M |
| 2026-06-08 | $4,33 | +11,78 % | $3,92 | $5,92 | $3,52 | 795,89K |
| 2026-06-05 | $3,87 | +0,83 % | $4,00 | $4,59 | $3,60 | 197,93K |
| 2026-06-04 | $3,84 | +0,21 % | $3,76 | $3,84 | $3,61 | 12,29K |
| 2026-06-03 | $3,83 | -2,04 % | $3,79 | $3,84 | $3,62 | 18,30K |
| 2026-06-02 | $3,91 | -6,32 % | $4,07 | $4,16 | $3,60 | 44,55K |
| 2026-06-01 | $4,18 | +14,73 % | $3,73 | $5,45 | $3,70 | 372,63K |
| 2026-05-29 | $3,64 | -3,40 % | $3,84 | $4,00 | $3,64 | 11,41K |
| 2026-05-28 | $3,77 | +1,51 % | $3,82 | $4,08 | $3,77 | 14,45K |
| 2026-05-27 | $3,71 | -1,49 % | $4,00 | $4,16 | $3,71 | 18,58K |