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 | $4,05 | -8,58 % | $4,37 | $4,37 | $3,83 | 50,10K |
| 2026-09-30 | $4,43 | -7,32 % | $4,71 | $4,74 | $4,00 | 40,40K |
| 2026-09-29 | $4,78 | -6,27 % | $5,04 | $5,54 | $4,36 | 35,80K |
| 2026-09-28 | $5,10 | -26,62 % | $6,91 | $7,15 | $4,93 | 61,50K |
| 2026-09-25 | $6,95 | -6,08 % | $7,18 | $7,18 | $6,73 | 8,60K |
| 2026-09-24 | $7,40 | 0,00 % | $7,20 | $7,40 | $6,93 | 8,90K |
| 2026-09-23 | $7,40 | +3,06 % | $7,35 | $7,40 | $6,80 | 8,80K |
| 2026-09-22 | $7,18 | +8,46 % | $6,70 | $7,41 | $6,70 | 28,50K |
| 2026-09-21 | $6,62 | +4,25 % | $6,42 | $6,85 | $6,40 | 6,40K |
| 2026-09-18 | $6,35 | -5,51 % | $6,99 | $6,99 | $6,35 | 7,30K |
| 2026-09-17 | $6,72 | +3,54 % | $6,35 | $6,95 | $6,30 | 13,60K |
| 2026-09-16 | $6,49 | -7,68 % | $7,04 | $7,50 | $6,02 | 24,70K |
| 2026-09-15 | $7,03 | +1.925,94 % | $6,43 | $7,29 | $6,05 | 42,10K |
| 2026-09-11 | $0,35 | +4,52 % | $0,34 | $0,35 | $0,33 | 227,50K |
| 2026-09-10 | $0,33 | -17,21 % | $0,38 | $0,39 | $0,33 | 688,20K |
| 2026-09-09 | $0,40 | -4,07 % | $0,43 | $0,45 | $0,40 | 339,90K |
| 2026-09-08 | $0,42 | -18,20 % | $0,51 | $0,52 | $0,36 | 1,02M |
| 2026-09-04 | $0,51 | +27,11 % | $0,40 | $0,53 | $0,36 | 4,22M |
| 2026-09-03 | $0,40 | -2,19 % | $0,45 | $0,45 | $0,40 | 84,20K |
| 2026-09-02 | $0,41 | -2,14 % | $0,42 | $0,45 | $0,39 | 212,00K |
| 2026-09-01 | $0,42 | -1,64 % | $0,43 | $0,45 | $0,41 | 79,10K |
| 2026-08-31 | $0,43 | +1,67 % | $0,45 | $0,45 | $0,41 | 167,30K |
| 2026-08-28 | $0,42 | -4,33 % | $0,44 | $0,45 | $0,42 | 95,00K |
| 2026-08-27 | $0,44 | +7,33 % | $0,40 | $0,44 | $0,40 | 58,90K |
| 2026-08-26 | $0,41 | +7,07 % | $0,41 | $0,44 | $0,39 | 204,00K |
| 2026-08-25 | $0,38 | +1,87 % | $0,39 | $0,42 | $0,37 | 191,00K |
| 2026-08-24 | $0,38 | -0,27 % | $0,38 | $0,38 | $0,36 | 162,30K |
| 2026-08-21 | $0,38 | +7,43 % | $0,36 | $0,39 | $0,35 | 128,50K |
| 2026-08-20 | $0,35 | -12,06 % | $0,40 | $0,40 | $0,35 | 340,50K |
| 2026-08-19 | $0,40 | +4,19 % | $0,40 | $0,50 | $0,25 | 1,46M |
| 2026-08-18 | $0,38 | -11,57 % | $0,43 | $0,43 | $0,38 | 331,40K |
| 2026-08-17 | $0,43 | -4,64 % | $0,48 | $0,51 | $0,43 | 444,30K |
| 2026-08-14 | $0,45 | +2,26 % | $0,44 | $0,46 | $0,44 | 55,30K |
| 2026-08-13 | $0,44 | -5,54 % | $0,47 | $0,48 | $0,44 | 252,70K |
| 2026-08-12 | $0,47 | -1,05 % | $0,46 | $0,50 | $0,43 | 155,30K |
| 2026-08-11 | $0,47 | -2,07 % | $0,50 | $0,51 | $0,46 | 144,10K |
| 2026-08-10 | $0,48 | -3,20 % | $0,50 | $0,53 | $0,48 | 305,20K |
| 2026-08-07 | $0,50 | -0,60 % | $0,50 | $0,53 | $0,47 | 97,60K |
| 2026-08-06 | $0,50 | -7,20 % | $0,55 | $0,58 | $0,49 | 234,70K |
| 2026-08-05 | $0,54 | +4,23 % | $0,51 | $0,60 | $0,51 | 293,90K |
| 2026-08-04 | $0,52 | +11,35 % | $0,46 | $0,52 | $0,44 | 151,50K |
| 2026-08-03 | $0,47 | +0,43 % | $0,39 | $0,50 | $0,39 | 452,10K |
| 2026-07-31 | $0,47 | -2,31 % | $0,48 | $0,50 | $0,43 | 2,78M |
| 2026-07-30 | $0,48 | -0,83 % | $0,48 | $0,53 | $0,46 | 150,30K |
| 2026-07-29 | $0,48 | -13,98 % | $0,58 | $0,58 | $0,47 | 1,03M |
| 2026-07-28 | $0,56 | -4,94 % | $0,55 | $0,61 | $0,51 | 504,10K |
| 2026-07-27 | $0,59 | -2,49 % | $0,62 | $0,63 | $0,58 | 86,20K |
| 2026-07-24 | $0,60 | -8,09 % | $0,72 | $0,72 | $0,59 | 161,00K |
| 2026-07-23 | $0,65 | +0,77 % | $0,67 | $0,69 | $0,58 | 205,90K |
| 2026-07-22 | $0,65 | -7,14 % | $0,68 | $0,69 | $0,58 | 239,60K |
| 2026-07-21 | $0,70 | +1,45 % | $0,68 | $0,72 | $0,68 | 121,40K |
| 2026-07-20 | $0,69 | +0,88 % | $0,69 | $0,70 | $0,68 | 27,40K |
| 2026-07-17 | $0,68 | -2,56 % | $0,71 | $0,73 | $0,68 | 55,30K |
| 2026-07-16 | $0,70 | -2,36 % | $0,72 | $0,72 | $0,69 | 70,20K |
| 2026-07-15 | $0,72 | -1,51 % | $0,73 | $0,73 | $0,70 | 53,30K |
| 2026-07-14 | $0,73 | 0,00 % | $0,74 | $0,74 | $0,71 | 24,60K |
| 2026-07-13 | $0,73 | +0,14 % | $0,73 | $0,73 | $0,71 | 71,40K |
| 2026-07-10 | $0,73 | +1,25 % | $0,71 | $0,73 | $0,71 | 56,10K |
| 2026-07-09 | $0,72 | +1,55 % | $0,68 | $0,73 | $0,68 | 54,80K |
| 2026-07-08 | $0,71 | +0,14 % | $0,68 | $0,71 | $0,68 | 57,20K |
| 2026-07-07 | $0,71 | +1,72 % | $0,69 | $0,72 | $0,68 | 85,00K |
| 2026-07-06 | $0,70 | -1,69 % | $0,73 | $0,73 | $0,68 | 107,60K |
| 2026-07-02 | $0,71 | -2,07 % | $0,75 | $0,75 | $0,67 | 231,80K |
| 2026-07-01 | $0,72 | +0,42 % | $0,72 | $0,74 | $0,71 | 91,30K |
| 2026-06-30 | $0,72 | +1,41 % | $0,72 | $0,73 | $0,69 | 141,80K |
| 2026-06-29 | $0,71 | -6,21 % | $0,82 | $0,95 | $0,69 | 1,40M |
| 2026-06-26 | $0,76 | -0,26 % | $0,79 | $0,79 | $0,74 | 55,20K |
| 2026-06-25 | $0,76 | -0,13 % | $0,80 | $0,80 | $0,71 | 231,50K |
| 2026-06-24 | $0,76 | -1,04 % | $0,77 | $0,78 | $0,75 | 57,80K |
| 2026-06-23 | $0,77 | -2,66 % | $0,77 | $0,80 | $0,75 | 127,30K |
| 2026-06-22 | $0,79 | -1,99 % | $0,83 | $0,90 | $0,77 | 322,00K |
| 2026-06-18 | $0,81 | +14,18 % | $0,75 | $0,81 | $0,74 | 241,00K |
| 2026-06-17 | $0,70 | +0,86 % | $0,70 | $0,74 | $0,69 | 324,70K |
| 2026-06-16 | $0,70 | +1,75 % | $0,69 | $0,73 | $0,68 | 79,60K |
| 2026-06-15 | $0,69 | -6,53 % | $0,75 | $0,77 | $0,67 | 297,80K |
| 2026-06-12 | $0,74 | -0,54 % | $0,75 | $0,77 | $0,71 | 181,90K |
| 2026-06-11 | $0,74 | +1,09 % | $0,74 | $0,75 | $0,71 | 229,10K |
| 2026-06-10 | $0,73 | -3,82 % | $0,78 | $0,79 | $0,72 | 133,50K |
| 2026-06-09 | $0,76 | +1,06 % | $0,82 | $0,82 | $0,75 | 145,40K |
| 2026-06-08 | $0,75 | +0,27 % | $0,77 | $0,81 | $0,74 | 125,10K |
| 2026-06-05 | $0,75 | -3,85 % | $0,78 | $0,83 | $0,73 | 102,10K |
| 2026-06-04 | $0,78 | 0,00 % | $0,80 | $0,83 | $0,78 | 163,90K |
| 2026-06-03 | $0,78 | -2,50 % | $0,80 | $0,84 | $0,78 | 90,90K |
| 2026-06-02 | $0,80 | -1,60 % | $0,84 | $0,84 | $0,78 | 116,30K |
| 2026-06-01 | $0,81 | -0,97 % | $0,85 | $0,87 | $0,81 | 94,00K |
| 2026-05-29 | $0,82 | -4,53 % | $0,86 | $0,90 | $0,82 | 124,60K |
| 2026-05-28 | $0,86 | -3,91 % | $0,90 | $0,93 | $0,86 | 126,20K |
| 2026-05-27 | $0,89 | +2,64 % | $0,87 | $0,93 | $0,87 | 164,50K |
| 2026-05-26 | $0,87 | +6,34 % | $0,86 | $0,88 | $0,85 | 110,10K |
| 2026-05-22 | $0,82 | +6,08 % | $0,77 | $0,83 | $0,77 | 67,00K |