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 | $3,45 | +1,77 % | $3,39 | $3,50 | $3,30 | 145,03K |
| 2026-09-30 | $3,39 | +1,80 % | $3,35 | $3,62 | $3,34 | 396,10K |
| 2026-09-29 | $3,33 | -2,06 % | $3,45 | $3,49 | $3,28 | 359,90K |
| 2026-09-28 | $3,40 | -3,68 % | $3,45 | $3,63 | $3,40 | 256,60K |
| 2026-09-25 | $3,53 | -2,75 % | $3,64 | $3,68 | $3,49 | 334,10K |
| 2026-09-24 | $3,63 | -0,55 % | $3,74 | $3,79 | $3,44 | 706,40K |
| 2026-09-23 | $3,65 | -9,65 % | $4,02 | $4,05 | $3,63 | 802,20K |
| 2026-09-22 | $4,04 | -2,18 % | $4,16 | $4,32 | $4,02 | 340,90K |
| 2026-09-21 | $4,13 | +3,77 % | $4,13 | $4,29 | $4,09 | 505,00K |
| 2026-09-18 | $3,98 | -5,24 % | $4,20 | $4,25 | $3,98 | 4,36M |
| 2026-09-17 | $4,20 | +0,60 % | $4,33 | $4,41 | $3,97 | 1,04M |
| 2026-09-16 | $4,18 | -9,04 % | $4,66 | $4,75 | $3,95 | 701,20K |
| 2026-09-15 | $4,59 | -2,75 % | $4,74 | $4,74 | $4,44 | 347,40K |
| 2026-09-14 | $4,72 | -7,63 % | $5,00 | $5,16 | $4,71 | 424,70K |
| 2026-09-11 | $5,11 | -2,67 % | $5,31 | $5,38 | $5,10 | 132,30K |
| 2026-09-10 | $5,25 | -3,67 % | $5,34 | $5,44 | $5,25 | 140,10K |
| 2026-09-09 | $5,45 | -3,71 % | $5,56 | $5,74 | $5,43 | 155,20K |
| 2026-09-08 | $5,66 | +7,40 % | $5,25 | $5,70 | $5,25 | 262,90K |
| 2026-09-04 | $5,27 | +4,98 % | $5,00 | $5,30 | $4,97 | 280,50K |
| 2026-09-03 | $5,02 | -3,09 % | $5,27 | $5,32 | $4,99 | 316,40K |
| 2026-09-02 | $5,18 | +3,08 % | $5,08 | $5,30 | $5,00 | 195,80K |
| 2026-09-01 | $5,03 | -6,77 % | $5,34 | $5,39 | $5,01 | 323,80K |
| 2026-08-31 | $5,39 | -4,43 % | $5,70 | $5,85 | $5,32 | 360,20K |
| 2026-08-28 | $5,64 | -6,16 % | $6,01 | $6,03 | $5,50 | 500,20K |
| 2026-08-27 | $6,01 | +4,16 % | $5,74 | $6,08 | $5,74 | 206,10K |
| 2026-08-26 | $5,77 | -1,70 % | $5,78 | $6,02 | $5,57 | 205,30K |
| 2026-08-25 | $5,87 | +3,53 % | $5,74 | $5,99 | $5,69 | 124,30K |
| 2026-08-24 | $5,67 | -7,35 % | $6,05 | $6,07 | $5,63 | 219,60K |
| 2026-08-21 | $6,12 | +6,07 % | $5,90 | $6,40 | $5,83 | 354,30K |
| 2026-08-20 | $5,77 | -6,94 % | $6,27 | $6,46 | $5,60 | 347,40K |
| 2026-08-19 | $6,20 | +5,80 % | $5,93 | $6,29 | $5,89 | 244,50K |
| 2026-08-18 | $5,86 | -2,17 % | $5,93 | $6,00 | $5,86 | 142,50K |
| 2026-08-17 | $5,99 | -1,72 % | $6,12 | $6,15 | $5,79 | 182,80K |
| 2026-08-14 | $6,09 | -0,73 % | $6,19 | $6,23 | $6,04 | 129,10K |
| 2026-08-13 | $6,14 | +1,99 % | $6,06 | $6,30 | $5,93 | 189,80K |
| 2026-08-12 | $6,02 | +2,38 % | $6,05 | $6,12 | $5,78 | 157,60K |
| 2026-08-11 | $5,88 | +0,68 % | $6,02 | $6,16 | $5,84 | 179,10K |
| 2026-08-10 | $5,84 | +1,57 % | $5,94 | $6,00 | $5,70 | 202,30K |
| 2026-08-07 | $5,75 | +0,35 % | $6,01 | $6,06 | $5,55 | 292,50K |
| 2026-08-06 | $5,73 | -0,52 % | $5,67 | $5,99 | $5,64 | 234,60K |
| 2026-08-05 | $5,76 | -7,25 % | $6,20 | $6,20 | $5,55 | 533,30K |
| 2026-08-04 | $6,21 | +21,05 % | $5,22 | $6,25 | $5,18 | 1,13M |
| 2026-08-03 | $5,13 | -0,19 % | $5,14 | $5,24 | $4,81 | 432,10K |
| 2026-07-31 | $5,14 | -1,72 % | $5,27 | $5,85 | $4,91 | 2,76M |
| 2026-07-30 | $5,23 | +6,95 % | $5,09 | $5,55 | $5,09 | 561,50K |
| 2026-07-29 | $4,89 | -6,32 % | $5,15 | $5,27 | $4,86 | 438,50K |
| 2026-07-28 | $5,22 | +0,97 % | $5,08 | $5,35 | $4,99 | 438,80K |
| 2026-07-27 | $5,17 | +2,38 % | $5,08 | $5,26 | $4,80 | 212,40K |
| 2026-07-24 | $5,05 | -6,83 % | $5,41 | $5,41 | $4,92 | 276,70K |
| 2026-07-23 | $5,42 | +1,50 % | $5,33 | $5,58 | $5,25 | 249,10K |
| 2026-07-22 | $5,34 | -3,09 % | $5,51 | $5,83 | $5,32 | 284,20K |
| 2026-07-21 | $5,51 | +7,20 % | $5,21 | $5,82 | $5,19 | 694,20K |
| 2026-07-20 | $5,14 | +11,98 % | $4,67 | $5,20 | $4,51 | 423,80K |
| 2026-07-17 | $4,59 | -3,37 % | $4,54 | $4,66 | $4,25 | 275,80K |
| 2026-07-16 | $4,75 | -2,06 % | $4,80 | $4,83 | $4,54 | 316,70K |
| 2026-07-15 | $4,85 | -1,42 % | $4,90 | $5,11 | $4,61 | 348,90K |
| 2026-07-14 | $4,92 | +6,03 % | $4,64 | $4,93 | $4,56 | 224,40K |
| 2026-07-13 | $4,64 | -6,07 % | $4,93 | $4,93 | $4,57 | 216,80K |
| 2026-07-10 | $4,94 | +1,44 % | $4,85 | $4,96 | $4,76 | 103,60K |
| 2026-07-09 | $4,87 | +3,18 % | $4,72 | $4,94 | $4,65 | 210,10K |
| 2026-07-08 | $4,72 | +1,07 % | $4,52 | $4,76 | $4,50 | 235,40K |
| 2026-07-07 | $4,67 | +2,19 % | $4,71 | $4,74 | $4,48 | 395,70K |
| 2026-07-06 | $4,57 | -1,08 % | $4,64 | $4,82 | $4,44 | 193,40K |
| 2026-07-02 | $4,62 | -5,13 % | $4,94 | $5,11 | $4,57 | 307,00K |
| 2026-07-01 | $4,87 | -1,02 % | $4,90 | $5,09 | $4,70 | 203,70K |
| 2026-06-30 | $4,92 | +4,90 % | $4,92 | $4,98 | $4,74 | 215,50K |
| 2026-06-29 | $4,69 | -0,85 % | $4,57 | $4,84 | $4,57 | 204,10K |
| 2026-06-26 | $4,73 | +5,11 % | $4,43 | $4,85 | $4,38 | 234,80K |
| 2026-06-25 | $4,50 | -3,23 % | $4,80 | $4,80 | $4,34 | 299,50K |
| 2026-06-24 | $4,65 | -8,46 % | $4,98 | $5,01 | $4,60 | 261,10K |
| 2026-06-23 | $5,08 | +3,67 % | $4,70 | $5,24 | $4,70 | 310,80K |
| 2026-06-22 | $4,90 | -4,67 % | $5,02 | $5,08 | $4,86 | 233,70K |
| 2026-06-18 | $5,14 | +2,19 % | $5,02 | $5,23 | $4,85 | 461,10K |
| 2026-06-17 | $5,03 | +0,60 % | $5,00 | $5,32 | $4,88 | 343,80K |
| 2026-06-16 | $5,00 | -2,15 % | $5,25 | $5,48 | $4,93 | 587,50K |
| 2026-06-15 | $5,11 | -2,29 % | $5,34 | $5,59 | $4,99 | 266,80K |
| 2026-06-12 | $5,23 | -0,19 % | $5,34 | $5,44 | $5,13 | 256,60K |
| 2026-06-11 | $5,24 | +6,29 % | $5,00 | $5,28 | $4,98 | 247,40K |
| 2026-06-10 | $4,93 | -3,71 % | $5,07 | $5,22 | $4,91 | 305,70K |
| 2026-06-09 | $5,12 | -8,08 % | $5,62 | $5,64 | $5,05 | 419,20K |
| 2026-06-08 | $5,57 | -0,54 % | $5,70 | $5,70 | $5,37 | 323,50K |
| 2026-06-05 | $5,60 | -7,89 % | $5,89 | $5,96 | $5,40 | 369,80K |
| 2026-06-04 | $6,08 | -0,33 % | $6,06 | $6,16 | $5,90 | 128,70K |
| 2026-06-03 | $6,10 | -6,44 % | $6,61 | $6,61 | $6,06 | 264,30K |
| 2026-06-02 | $6,52 | +2,68 % | $6,33 | $6,69 | $6,32 | 306,30K |
| 2026-06-01 | $6,35 | +3,08 % | $6,07 | $6,54 | $6,01 | 364,00K |
| 2026-05-29 | $6,16 | +0,98 % | $6,19 | $6,28 | $5,74 | 235,30K |
| 2026-05-28 | $6,10 | -1,77 % | $6,13 | $6,32 | $5,95 | 217,70K |
| 2026-05-27 | $6,21 | -0,64 % | $6,11 | $6,54 | $6,04 | 288,70K |
| 2026-05-26 | $6,25 | -3,10 % | $6,61 | $6,93 | $6,23 | 472,90K |