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 | $2,99 | -2,29 % | $3,06 | $3,18 | $2,95 | 234,70K |
| 2026-10-01 | $3,06 | -10,13 % | $3,37 | $3,38 | $3,05 | 161,00K |
| 2026-09-30 | $3,40 | +3,18 % | $3,28 | $3,47 | $3,19 | 131,30K |
| 2026-09-29 | $3,30 | +4,43 % | $3,35 | $3,50 | $3,12 | 180,90K |
| 2026-09-28 | $3,16 | -4,53 % | $3,24 | $3,43 | $3,16 | 108,70K |
| 2026-09-25 | $3,31 | +0,30 % | $3,36 | $3,52 | $3,25 | 135,20K |
| 2026-09-24 | $3,30 | +2,48 % | $3,39 | $3,60 | $3,23 | 202,90K |
| 2026-09-23 | $3,22 | -6,67 % | $3,44 | $3,52 | $3,13 | 96,00K |
| 2026-09-22 | $3,45 | +3,60 % | $3,33 | $3,49 | $3,31 | 146,40K |
| 2026-09-21 | $3,33 | +2,15 % | $3,30 | $3,48 | $3,28 | 135,40K |
| 2026-09-18 | $3,26 | -4,40 % | $3,63 | $3,68 | $3,19 | 419,20K |
| 2026-09-17 | $3,41 | +14,05 % | $3,01 | $3,53 | $3,00 | 263,70K |
| 2026-09-16 | $2,99 | -9,67 % | $3,41 | $3,41 | $2,95 | 316,90K |
| 2026-09-15 | $3,31 | -12,43 % | $3,80 | $3,80 | $3,20 | 286,00K |
| 2026-09-14 | $3,78 | +2,72 % | $3,82 | $4,00 | $3,68 | 290,50K |
| 2026-09-11 | $3,68 | +0,55 % | $3,69 | $3,72 | $3,45 | 188,70K |
| 2026-09-10 | $3,66 | +1,10 % | $3,75 | $3,78 | $3,56 | 131,80K |
| 2026-09-09 | $3,62 | -11,06 % | $4,00 | $4,00 | $3,46 | 299,10K |
| 2026-09-08 | $4,07 | -19,09 % | $4,99 | $5,02 | $3,92 | 417,30K |
| 2026-09-04 | $5,03 | +5,01 % | $4,76 | $5,20 | $4,74 | 102,40K |
| 2026-09-03 | $4,79 | -3,43 % | $4,97 | $5,14 | $4,66 | 141,50K |
| 2026-09-02 | $4,96 | +4,86 % | $4,71 | $5,10 | $4,71 | 151,30K |
| 2026-09-01 | $4,73 | -4,25 % | $4,90 | $4,94 | $4,64 | 96,60K |
| 2026-08-31 | $4,94 | +5,33 % | $4,74 | $5,07 | $4,60 | 174,60K |
| 2026-08-28 | $4,69 | +1,85 % | $4,57 | $4,75 | $4,51 | 100,70K |
| 2026-08-27 | $4,61 | +0,99 % | $4,60 | $4,76 | $4,47 | 99,90K |
| 2026-08-26 | $4,56 | -3,18 % | $4,68 | $4,77 | $4,48 | 119,90K |
| 2026-08-25 | $4,71 | +0,43 % | $4,62 | $4,94 | $4,52 | 162,50K |
| 2026-08-24 | $4,69 | +0,32 % | $4,84 | $5,10 | $4,55 | 204,40K |
| 2026-08-21 | $4,68 | +2,52 % | $4,61 | $4,89 | $4,39 | 167,70K |
| 2026-08-20 | $4,56 | -1,51 % | $4,56 | $4,71 | $4,32 | 190,30K |
| 2026-08-19 | $4,63 | -16,27 % | $5,53 | $5,70 | $4,54 | 399,90K |
| 2026-08-18 | $5,53 | +12,63 % | $4,87 | $5,82 | $4,85 | 319,40K |
| 2026-08-17 | $4,91 | +16,35 % | $4,17 | $5,00 | $3,78 | 386,50K |
| 2026-08-14 | $4,22 | +31,46 % | $3,22 | $4,33 | $3,18 | 647,00K |
| 2026-08-13 | $3,21 | -7,23 % | $3,51 | $3,65 | $3,13 | 388,50K |
| 2026-08-12 | $3,46 | -20,46 % | $4,49 | $4,74 | $3,30 | 1,11M |
| 2026-08-11 | $4,35 | +24,29 % | $3,78 | $4,51 | $3,49 | 1,07M |
| 2026-08-10 | $3,50 | 0,00 % | $3,47 | $3,61 | $3,31 | 209,80K |
| 2026-08-07 | $3,50 | 0,00 % | $3,50 | $3,62 | $3,47 | 51,10K |
| 2026-08-06 | $3,50 | 0,00 % | $3,50 | $3,56 | $3,44 | 32,50K |
| 2026-08-05 | $3,50 | +2,04 % | $3,43 | $3,57 | $3,43 | 17,60K |
| 2026-08-04 | $3,43 | -0,87 % | $3,50 | $3,57 | $3,43 | 57,50K |
| 2026-08-03 | $3,46 | -0,86 % | $3,44 | $3,63 | $3,40 | 39,80K |
| 2026-07-31 | $3,49 | 0,00 % | $3,45 | $3,70 | $3,35 | 63,30K |
| 2026-07-30 | $3,49 | -0,29 % | $3,47 | $3,55 | $3,35 | 29,40K |
| 2026-07-29 | $3,50 | +0,29 % | $3,50 | $3,54 | $3,42 | 21,10K |
| 2026-07-28 | $3,49 | +1,45 % | $3,45 | $3,62 | $3,45 | 52,80K |
| 2026-07-27 | $3,44 | +0,29 % | $3,43 | $3,52 | $3,34 | 19,00K |
| 2026-07-24 | $3,43 | -5,51 % | $3,60 | $3,60 | $3,30 | 56,10K |
| 2026-07-23 | $3,63 | -1,09 % | $3,59 | $3,72 | $3,46 | 24,10K |
| 2026-07-22 | $3,67 | +8,90 % | $3,41 | $3,85 | $3,41 | 89,30K |
| 2026-07-21 | $3,37 | +3,06 % | $3,29 | $3,48 | $3,20 | 46,90K |
| 2026-07-20 | $3,27 | -5,49 % | $3,46 | $3,50 | $3,18 | 53,70K |
| 2026-07-17 | $3,46 | +6,46 % | $3,27 | $3,58 | $3,11 | 70,90K |
| 2026-07-16 | $3,25 | -8,19 % | $3,83 | $3,94 | $3,01 | 112,70K |
| 2026-07-15 | $3,54 | -3,80 % | $4,01 | $4,12 | $3,52 | 141,60K |
| 2026-07-14 | $3,68 | -14,81 % | $4,34 | $4,34 | $3,60 | 170,00K |
| 2026-07-13 | $4,32 | -3,79 % | $4,50 | $4,59 | $4,29 | 69,10K |
| 2026-07-10 | $4,49 | 0,00 % | $4,49 | $4,51 | $4,37 | 35,00K |
| 2026-07-09 | $4,49 | 0,00 % | $4,50 | $4,53 | $4,36 | 41,90K |
| 2026-07-08 | $4,49 | +3,22 % | $4,31 | $4,50 | $4,27 | 40,60K |
| 2026-07-07 | $4,35 | -2,68 % | $4,52 | $4,54 | $4,26 | 71,80K |
| 2026-07-06 | $4,47 | +1,13 % | $4,46 | $4,47 | $4,33 | 50,20K |
| 2026-07-02 | $4,42 | -0,90 % | $4,46 | $4,46 | $4,20 | 90,10K |
| 2026-07-01 | $4,46 | -1,55 % | $4,50 | $4,53 | $4,28 | 80,10K |
| 2026-06-30 | $4,53 | +2,26 % | $4,43 | $4,56 | $4,38 | 60,30K |
| 2026-06-29 | $4,43 | -3,28 % | $4,59 | $4,60 | $4,35 | 53,50K |
| 2026-06-26 | $4,58 | +1,55 % | $4,50 | $4,65 | $4,29 | 72,10K |
| 2026-06-25 | $4,51 | -4,25 % | $4,72 | $4,76 | $4,37 | 67,70K |
| 2026-06-24 | $4,71 | -3,48 % | $4,82 | $4,91 | $4,55 | 45,60K |
| 2026-06-23 | $4,88 | -4,50 % | $5,03 | $5,22 | $4,71 | 77,20K |
| 2026-06-22 | $5,11 | -3,04 % | $5,19 | $5,32 | $4,94 | 159,90K |
| 2026-06-18 | $5,27 | +9,56 % | $4,88 | $5,35 | $4,82 | 373,80K |
| 2026-06-17 | $4,81 | -7,14 % | $5,23 | $5,34 | $4,80 | 105,70K |
| 2026-06-16 | $5,18 | +14,86 % | $4,59 | $5,66 | $4,39 | 223,20K |
| 2026-06-15 | $4,51 | -5,05 % | $4,80 | $4,82 | $4,30 | 89,60K |
| 2026-06-12 | $4,75 | +5,56 % | $4,49 | $5,22 | $4,35 | 641,00K |
| 2026-06-11 | $4,50 | -1,10 % | $4,61 | $4,62 | $4,40 | 26,40K |
| 2026-06-10 | $4,55 | +2,94 % | $4,29 | $4,85 | $4,29 | 42,30K |
| 2026-06-09 | $4,42 | -1,56 % | $4,55 | $4,63 | $4,24 | 27,30K |
| 2026-06-08 | $4,49 | +1,58 % | $4,44 | $4,94 | $4,41 | 66,60K |
| 2026-06-05 | $4,42 | -3,18 % | $4,64 | $4,94 | $4,39 | 52,20K |
| 2026-06-04 | $4,57 | +4,94 % | $4,41 | $4,65 | $4,29 | 35,40K |
| 2026-06-03 | $4,35 | -5,02 % | $4,62 | $4,89 | $4,16 | 49,30K |
| 2026-06-02 | $4,58 | +0,88 % | $4,57 | $5,12 | $4,42 | 69,90K |
| 2026-06-01 | $4,54 | -2,16 % | $4,73 | $4,99 | $4,40 | 31,60K |
| 2026-05-29 | $4,64 | -3,13 % | $4,89 | $4,89 | $4,61 | 27,90K |
| 2026-05-28 | $4,79 | -0,93 % | $4,81 | $4,92 | $4,72 | 54,50K |
| 2026-05-27 | $4,84 | -5,93 % | $5,14 | $5,19 | $4,81 | 66,30K |