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 | $4,12 | +6,74 % | $3,85 | $4,19 | $3,84 | 140,10K |
| 2026-10-01 | $3,86 | -1,78 % | $3,90 | $4,10 | $3,82 | 153,80K |
| 2026-09-30 | $3,93 | +4,80 % | $3,71 | $3,96 | $3,60 | 234,60K |
| 2026-09-29 | $3,75 | +4,17 % | $3,60 | $3,83 | $3,44 | 228,40K |
| 2026-09-28 | $3,60 | +0,56 % | $3,57 | $3,73 | $3,52 | 107,00K |
| 2026-09-25 | $3,58 | -1,38 % | $3,61 | $3,86 | $3,56 | 194,80K |
| 2026-09-24 | $3,63 | +2,83 % | $3,63 | $3,64 | $3,51 | 62,60K |
| 2026-09-23 | $3,53 | -7,59 % | $3,78 | $3,79 | $3,39 | 278,50K |
| 2026-09-22 | $3,82 | +3,80 % | $3,73 | $4,01 | $3,73 | 341,50K |
| 2026-09-21 | $3,68 | +1,94 % | $3,64 | $3,74 | $3,56 | 137,60K |
| 2026-09-18 | $3,61 | 0,00 % | $3,64 | $3,74 | $3,56 | 295,20K |
| 2026-09-17 | $3,61 | +3,44 % | $3,50 | $3,69 | $3,50 | 149,60K |
| 2026-09-16 | $3,49 | +3,87 % | $3,32 | $3,63 | $3,25 | 185,60K |
| 2026-09-15 | $3,36 | +2,75 % | $3,21 | $3,44 | $3,16 | 164,00K |
| 2026-09-14 | $3,27 | -7,63 % | $3,50 | $3,71 | $3,26 | 200,50K |
| 2026-09-11 | $3,54 | -4,58 % | $3,69 | $3,72 | $3,50 | 276,60K |
| 2026-09-10 | $3,71 | 0,00 % | $3,68 | $3,87 | $3,60 | 143,10K |
| 2026-09-09 | $3,71 | -3,89 % | $3,86 | $3,99 | $3,71 | 188,80K |
| 2026-09-08 | $3,86 | -4,22 % | $4,03 | $4,03 | $3,75 | 238,60K |
| 2026-09-04 | $4,03 | +10,11 % | $3,69 | $4,05 | $3,51 | 322,40K |
| 2026-09-03 | $3,66 | -1,35 % | $3,72 | $3,92 | $3,56 | 326,70K |
| 2026-09-02 | $3,71 | -9,51 % | $4,06 | $4,19 | $3,67 | 387,10K |
| 2026-09-01 | $4,10 | -0,97 % | $4,17 | $4,37 | $4,00 | 355,40K |
| 2026-08-31 | $4,14 | -3,94 % | $4,34 | $4,40 | $4,07 | 138,00K |
| 2026-08-28 | $4,31 | -2,49 % | $4,30 | $4,45 | $4,22 | 125,90K |
| 2026-08-27 | $4,42 | +5,74 % | $4,23 | $4,45 | $4,08 | 181,20K |
| 2026-08-26 | $4,18 | -0,48 % | $4,16 | $4,31 | $4,03 | 102,70K |
| 2026-08-25 | $4,20 | +1,20 % | $4,20 | $4,49 | $4,10 | 288,90K |
| 2026-08-24 | $4,15 | -3,49 % | $4,31 | $4,55 | $4,15 | 130,90K |
| 2026-08-21 | $4,30 | +2,14 % | $4,30 | $4,44 | $4,24 | 166,10K |
| 2026-08-20 | $4,21 | -2,32 % | $4,26 | $4,44 | $4,09 | 133,00K |
| 2026-08-19 | $4,31 | +2,13 % | $4,20 | $4,40 | $4,05 | 137,80K |
| 2026-08-18 | $4,22 | +8,21 % | $3,87 | $4,40 | $3,80 | 207,60K |
| 2026-08-17 | $3,90 | -3,70 % | $4,05 | $4,07 | $3,82 | 114,60K |
| 2026-08-14 | $4,05 | 0,00 % | $4,13 | $4,23 | $3,90 | 137,10K |
| 2026-08-13 | $4,05 | +3,05 % | $3,94 | $4,25 | $3,94 | 163,70K |
| 2026-08-12 | $3,93 | +10,39 % | $3,65 | $4,08 | $3,51 | 235,20K |
| 2026-08-11 | $3,56 | -9,41 % | $3,99 | $4,16 | $3,48 | 403,40K |
| 2026-08-10 | $3,93 | +9,17 % | $3,58 | $4,04 | $3,58 | 212,00K |
| 2026-08-07 | $3,60 | -9,55 % | $3,88 | $4,02 | $3,52 | 393,40K |
| 2026-08-06 | $3,98 | +2,31 % | $3,96 | $4,05 | $3,60 | 512,10K |
| 2026-08-05 | $3,89 | +4,01 % | $3,84 | $4,10 | $3,73 | 324,80K |
| 2026-08-04 | $3,74 | -13,02 % | $4,35 | $4,54 | $3,12 | 802,10K |
| 2026-08-03 | $4,30 | -4,02 % | $4,62 | $4,71 | $4,26 | 287,80K |
| 2026-07-31 | $4,48 | +7,43 % | $4,19 | $4,70 | $4,14 | 764,10K |
| 2026-07-30 | $4,17 | +3,73 % | $4,05 | $4,26 | $4,03 | 563,40K |
| 2026-07-29 | $4,02 | -9,26 % | $4,50 | $4,64 | $3,96 | 669,10K |
| 2026-07-28 | $4,43 | -0,45 % | $4,38 | $4,68 | $4,20 | 366,10K |
| 2026-07-27 | $4,45 | -8,06 % | $4,81 | $5,15 | $4,44 | 297,30K |
| 2026-07-24 | $4,84 | -0,62 % | $4,99 | $5,00 | $4,60 | 190,60K |
| 2026-07-23 | $4,87 | -2,40 % | $4,97 | $4,97 | $4,65 | 334,50K |
| 2026-07-22 | $4,99 | -7,76 % | $5,36 | $5,40 | $4,93 | 579,20K |
| 2026-07-21 | $5,41 | +3,84 % | $5,36 | $5,67 | $5,20 | 291,30K |
| 2026-07-20 | $5,21 | -10,02 % | $5,75 | $5,89 | $5,20 | 276,20K |
| 2026-07-17 | $5,79 | +7,42 % | $5,28 | $5,97 | $5,21 | 307,10K |
| 2026-07-16 | $5,39 | -8,33 % | $5,88 | $5,88 | $5,14 | 365,00K |
| 2026-07-15 | $5,88 | +1,91 % | $6,06 | $6,28 | $5,06 | 759,80K |
| 2026-07-14 | $5,77 | +2,30 % | $5,61 | $6,13 | $5,39 | 302,20K |
| 2026-07-13 | $5,64 | -9,90 % | $6,02 | $6,24 | $5,44 | 364,20K |
| 2026-07-10 | $6,26 | -0,32 % | $6,18 | $6,69 | $6,01 | 235,50K |
| 2026-07-09 | $6,28 | -9,38 % | $6,81 | $7,00 | $6,18 | 339,90K |
| 2026-07-08 | $6,93 | +13,61 % | $6,15 | $6,95 | $5,99 | 430,10K |
| 2026-07-07 | $6,10 | -16,89 % | $7,20 | $7,24 | $5,87 | 491,20K |
| 2026-07-06 | $7,34 | +1,80 % | $7,40 | $7,70 | $6,54 | 339,40K |
| 2026-07-02 | $7,21 | -6,00 % | $7,95 | $7,99 | $7,00 | 614,30K |
| 2026-07-01 | $7,67 | +3,37 % | $7,42 | $8,38 | $7,00 | 1,86M |
| 2026-06-30 | $7,42 | -7,71 % | $8,24 | $8,24 | $7,30 | 355,60K |
| 2026-06-29 | $8,04 | +11,82 % | $7,22 | $8,25 | $7,00 | 782,20K |
| 2026-06-26 | $7,19 | +8,12 % | $6,67 | $7,19 | $6,67 | 214,00K |
| 2026-06-25 | $6,65 | -3,20 % | $6,94 | $6,99 | $6,55 | 210,40K |
| 2026-06-24 | $6,87 | -5,89 % | $7,30 | $7,46 | $6,60 | 290,00K |
| 2026-06-23 | $7,30 | -2,41 % | $7,17 | $7,45 | $6,88 | 472,10K |
| 2026-06-22 | $7,48 | -1,71 % | $7,58 | $7,76 | $7,10 | 511,30K |
| 2026-06-18 | $7,61 | +9,34 % | $7,09 | $7,78 | $6,85 | 1,01M |
| 2026-06-17 | $6,96 | +1,16 % | $6,90 | $7,40 | $6,66 | 508,20K |
| 2026-06-16 | $6,88 | +2,38 % | $6,86 | $6,99 | $6,28 | 774,80K |
| 2026-06-15 | $6,72 | +8,56 % | $6,30 | $6,80 | $6,30 | 348,80K |
| 2026-06-12 | $6,19 | -14,62 % | $7,11 | $7,11 | $5,88 | 871,80K |
| 2026-06-11 | $7,25 | +5,22 % | $6,86 | $7,51 | $6,81 | 442,10K |
| 2026-06-10 | $6,89 | +0,29 % | $6,85 | $7,16 | $6,80 | 189,80K |
| 2026-06-09 | $6,87 | +3,31 % | $6,80 | $7,40 | $6,76 | 254,60K |
| 2026-06-08 | $6,65 | -5,00 % | $7,24 | $7,36 | $6,05 | 419,20K |
| 2026-06-05 | $7,00 | 0,00 % | $6,83 | $7,48 | $6,69 | 149,80K |
| 2026-06-04 | $7,00 | +4,32 % | $6,71 | $7,27 | $6,41 | 183,30K |
| 2026-06-03 | $6,71 | -4,69 % | $7,03 | $7,25 | $6,40 | 244,30K |
| 2026-06-02 | $7,04 | -2,36 % | $7,16 | $7,50 | $6,80 | 304,00K |
| 2026-06-01 | $7,21 | +15,36 % | $6,45 | $7,37 | $5,80 | 817,40K |
| 2026-05-29 | $6,25 | +4,34 % | $5,93 | $6,34 | $5,91 | 40,30K |
| 2026-05-28 | $5,99 | -6,70 % | $6,02 | $6,49 | $5,87 | 85,70K |
| 2026-05-27 | $6,42 | +13,63 % | $5,58 | $6,50 | $5,50 | 236,60K |