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 | $3,70 | -1,60 % | $3,78 | $3,78 | $3,58 | 554,71K |
| 2026-09-30 | $3,76 | -3,34 % | $3,84 | $3,95 | $3,73 | 2,12M |
| 2026-09-29 | $3,89 | +2,64 % | $3,99 | $4,33 | $3,79 | 6,15M |
| 2026-09-28 | $3,79 | +14,85 % | $3,89 | $4,04 | $3,66 | 6,85M |
| 2026-09-25 | $3,30 | +3,77 % | $3,20 | $3,39 | $3,18 | 4,45M |
| 2026-09-24 | $3,18 | -1,24 % | $3,17 | $3,27 | $3,14 | 703,30K |
| 2026-09-23 | $3,22 | +0,62 % | $3,19 | $3,27 | $3,12 | 852,50K |
| 2026-09-22 | $3,20 | 0,00 % | $3,18 | $3,20 | $3,06 | 1,04M |
| 2026-09-21 | $3,20 | +16,36 % | $3,47 | $3,49 | $3,09 | 4,47M |
| 2026-09-18 | $2,75 | -2,14 % | $2,86 | $2,87 | $2,72 | 449,70K |
| 2026-09-17 | $2,81 | +1,08 % | $2,86 | $2,88 | $2,80 | 477,20K |
| 2026-09-16 | $2,78 | -0,71 % | $2,83 | $2,83 | $2,72 | 406,30K |
| 2026-09-15 | $2,80 | -2,78 % | $2,89 | $2,89 | $2,76 | 337,20K |
| 2026-09-14 | $2,88 | -2,37 % | $2,81 | $2,93 | $2,79 | 495,80K |
| 2026-09-11 | $2,95 | -0,67 % | $3,00 | $3,05 | $2,94 | 365,90K |
| 2026-09-10 | $2,97 | -2,94 % | $3,00 | $3,07 | $2,97 | 262,70K |
| 2026-09-09 | $3,06 | -1,92 % | $3,12 | $3,18 | $3,06 | 182,90K |
| 2026-09-08 | $3,12 | +0,97 % | $3,12 | $3,23 | $3,11 | 328,60K |
| 2026-09-04 | $3,09 | +1,64 % | $3,07 | $3,11 | $3,05 | 232,80K |
| 2026-09-03 | $3,04 | -2,56 % | $3,10 | $3,12 | $3,04 | 382,40K |
| 2026-09-02 | $3,12 | +2,30 % | $3,05 | $3,17 | $3,05 | 323,70K |
| 2026-09-01 | $3,05 | -2,56 % | $3,07 | $3,11 | $3,00 | 530,30K |
| 2026-08-31 | $3,13 | -0,32 % | $3,15 | $3,18 | $3,12 | 215,00K |
| 2026-08-28 | $3,14 | -3,09 % | $3,27 | $3,27 | $3,14 | 223,10K |
| 2026-08-27 | $3,24 | -0,61 % | $3,37 | $3,37 | $3,22 | 418,00K |
| 2026-08-26 | $3,26 | -0,31 % | $3,24 | $3,32 | $3,20 | 343,00K |
| 2026-08-25 | $3,27 | +2,83 % | $3,28 | $3,28 | $3,21 | 313,60K |
| 2026-08-24 | $3,18 | -3,93 % | $3,22 | $3,24 | $3,13 | 399,20K |
| 2026-08-21 | $3,31 | +0,91 % | $3,34 | $3,38 | $3,24 | 273,10K |
| 2026-08-20 | $3,28 | -1,50 % | $3,31 | $3,33 | $3,23 | 267,10K |
| 2026-08-19 | $3,33 | -2,35 % | $3,43 | $3,53 | $3,27 | 400,80K |
| 2026-08-18 | $3,41 | -5,80 % | $3,51 | $3,53 | $3,36 | 386,70K |
| 2026-08-17 | $3,62 | -4,99 % | $3,81 | $3,83 | $3,60 | 512,20K |
| 2026-08-14 | $3,81 | +1,87 % | $3,82 | $3,84 | $3,70 | 404,20K |
| 2026-08-13 | $3,74 | -2,09 % | $3,80 | $3,95 | $3,72 | 552,10K |
| 2026-08-12 | $3,82 | -2,05 % | $4,03 | $4,06 | $3,82 | 585,10K |
| 2026-08-11 | $3,90 | +6,56 % | $3,73 | $3,94 | $3,70 | 724,80K |
| 2026-08-10 | $3,66 | -8,04 % | $3,97 | $4,01 | $3,65 | 648,00K |
| 2026-08-07 | $3,98 | +3,11 % | $3,97 | $4,10 | $3,91 | 1,28M |
| 2026-08-06 | $3,86 | +5,18 % | $3,52 | $4,04 | $3,51 | 1,46M |
| 2026-08-05 | $3,67 | 0,00 % | $3,64 | $3,73 | $3,55 | 926,00K |
| 2026-08-04 | $3,67 | +5,76 % | $3,56 | $3,73 | $3,56 | 992,50K |
| 2026-08-03 | $3,47 | +6,44 % | $3,25 | $3,49 | $3,20 | 871,10K |
| 2026-07-31 | $3,26 | +2,52 % | $3,34 | $3,47 | $3,20 | 974,80K |
| 2026-07-30 | $3,18 | +5,65 % | $2,91 | $3,20 | $2,87 | 1,89M |
| 2026-07-29 | $3,01 | -6,81 % | $3,16 | $3,20 | $3,00 | 1,45M |
| 2026-07-28 | $3,23 | -6,38 % | $3,43 | $3,43 | $3,12 | 981,50K |
| 2026-07-27 | $3,45 | -1,43 % | $3,51 | $3,56 | $3,35 | 721,50K |
| 2026-07-24 | $3,50 | -4,11 % | $3,83 | $3,83 | $3,47 | 924,60K |
| 2026-07-23 | $3,65 | 0,00 % | $3,58 | $3,71 | $3,56 | 791,50K |
| 2026-07-22 | $3,65 | -2,41 % | $3,60 | $3,82 | $3,60 | 511,40K |
| 2026-07-21 | $3,74 | +10,65 % | $3,51 | $3,74 | $3,50 | 587,00K |
| 2026-07-20 | $3,38 | -1,17 % | $3,41 | $3,50 | $3,35 | 844,30K |
| 2026-07-17 | $3,42 | -2,84 % | $3,32 | $3,56 | $3,28 | 724,40K |
| 2026-07-16 | $3,52 | -5,88 % | $3,60 | $3,63 | $3,47 | 1,70M |
| 2026-07-15 | $3,74 | -3,86 % | $3,94 | $3,98 | $3,60 | 1,22M |
| 2026-07-14 | $3,89 | +2,10 % | $3,83 | $3,98 | $3,80 | 1,01M |
| 2026-07-13 | $3,81 | -5,22 % | $3,96 | $3,96 | $3,75 | 1,08M |
| 2026-07-10 | $4,02 | -4,96 % | $4,21 | $4,21 | $3,99 | 1,55M |
| 2026-07-09 | $4,23 | +14,95 % | $3,83 | $4,28 | $3,72 | 2,14M |
| 2026-07-08 | $3,68 | -2,90 % | $3,73 | $3,86 | $3,63 | 1,24M |
| 2026-07-07 | $3,79 | -8,23 % | $4,00 | $4,01 | $3,75 | 1,52M |
| 2026-07-06 | $4,13 | +0,24 % | $4,25 | $4,36 | $4,09 | 1,15M |
| 2026-07-02 | $4,12 | -8,65 % | $4,50 | $4,63 | $4,09 | 1,25M |
| 2026-07-01 | $4,51 | -4,65 % | $4,56 | $4,67 | $4,47 | 1,13M |
| 2026-06-30 | $4,73 | +2,38 % | $4,64 | $4,95 | $4,63 | 1,53M |
| 2026-06-29 | $4,62 | -0,65 % | $4,70 | $4,73 | $4,30 | 1,48M |
| 2026-06-26 | $4,65 | -5,30 % | $4,73 | $4,78 | $4,56 | 934,90K |
| 2026-06-25 | $4,91 | +1,03 % | $5,11 | $5,12 | $4,74 | 1,42M |
| 2026-06-24 | $4,86 | -6,90 % | $5,21 | $5,26 | $4,75 | 1,46M |
| 2026-06-23 | $5,22 | -9,38 % | $5,40 | $5,67 | $5,17 | 1,58M |
| 2026-06-22 | $5,76 | -2,70 % | $6,03 | $6,34 | $5,65 | 2,32M |
| 2026-06-18 | $5,92 | +12,12 % | $5,30 | $6,00 | $5,29 | 2,19M |
| 2026-06-17 | $5,28 | -4,00 % | $5,53 | $5,73 | $5,25 | 1,48M |
| 2026-06-16 | $5,50 | -7,25 % | $5,79 | $6,05 | $5,49 | 1,58M |
| 2026-06-15 | $5,93 | -5,12 % | $6,59 | $6,74 | $5,80 | 2,55M |
| 2026-06-12 | $6,25 | 0,00 % | $6,21 | $6,45 | $6,00 | 1,68M |
| 2026-06-11 | $6,25 | +2,80 % | $6,21 | $6,35 | $5,84 | 2,79M |
| 2026-06-10 | $6,08 | -3,18 % | $6,15 | $6,65 | $6,04 | 2,04M |
| 2026-06-09 | $6,28 | -8,85 % | $7,05 | $7,28 | $5,83 | 3,52M |
| 2026-06-08 | $6,89 | -0,58 % | $7,16 | $7,21 | $6,72 | 2,59M |
| 2026-06-05 | $6,93 | -18,95 % | $8,20 | $8,44 | $6,80 | 5,23M |
| 2026-06-04 | $8,55 | -4,26 % | $8,46 | $9,15 | $8,01 | 3,48M |
| 2026-06-03 | $8,93 | +7,07 % | $8,60 | $9,86 | $8,05 | 8,56M |
| 2026-06-02 | $8,34 | +6,51 % | $8,39 | $9,78 | $8,18 | 7,84M |
| 2026-06-01 | $7,83 | -11,02 % | $8,41 | $8,53 | $7,44 | 8,09M |
| 2026-05-29 | $8,80 | +29,60 % | $8,01 | $9,67 | $7,76 | 16,22M |
| 2026-05-28 | $6,79 | +14,12 % | $5,95 | $7,05 | $5,77 | 5,69M |
| 2026-05-27 | $5,95 | -6,74 % | $6,77 | $6,78 | $5,88 | 4,37M |
| 2026-05-26 | $6,38 | +15,58 % | $5,90 | $6,85 | $5,85 | 5,71M |