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 | $5,95 | +3,48 % | $5,82 | $6,09 | $5,80 | 146,50K |
| 2026-10-01 | $5,75 | +4,74 % | $5,49 | $5,87 | $5,47 | 142,20K |
| 2026-09-30 | $5,49 | -1,26 % | $5,68 | $5,68 | $5,38 | 279,70K |
| 2026-09-29 | $5,56 | +3,54 % | $5,50 | $5,70 | $5,39 | 613,20K |
| 2026-09-28 | $5,37 | +9,59 % | $4,90 | $5,47 | $4,46 | 363,50K |
| 2026-09-25 | $4,90 | +3,16 % | $4,85 | $4,97 | $4,76 | 88,80K |
| 2026-09-24 | $4,75 | +6,50 % | $4,59 | $4,98 | $4,42 | 53,00K |
| 2026-09-23 | $4,46 | -0,67 % | $4,39 | $4,69 | $4,39 | 43,70K |
| 2026-09-22 | $4,49 | -1,75 % | $4,67 | $4,67 | $4,35 | 43,40K |
| 2026-09-21 | $4,57 | +5,06 % | $4,48 | $4,65 | $4,42 | 20,60K |
| 2026-09-18 | $4,35 | -2,03 % | $4,56 | $4,63 | $4,35 | 64,50K |
| 2026-09-17 | $4,44 | +4,23 % | $4,22 | $4,68 | $4,22 | 44,60K |
| 2026-09-16 | $4,26 | +0,95 % | $4,23 | $4,44 | $4,16 | 37,50K |
| 2026-09-15 | $4,22 | +2,68 % | $4,04 | $4,30 | $4,04 | 25,40K |
| 2026-09-14 | $4,11 | +2,75 % | $4,00 | $4,15 | $4,00 | 29,50K |
| 2026-09-11 | $4,00 | 0,00 % | $4,05 | $4,15 | $4,00 | 11,10K |
| 2026-09-10 | $4,00 | 0,00 % | $4,00 | $4,10 | $4,00 | 30,50K |
| 2026-09-09 | $4,00 | 0,00 % | $4,00 | $4,16 | $4,00 | 11,20K |
| 2026-09-08 | $4,00 | -1,96 % | $4,07 | $4,07 | $4,00 | 9,30K |
| 2026-09-04 | $4,08 | -0,49 % | $4,10 | $4,11 | $4,02 | 4,90K |
| 2026-09-03 | $4,10 | +1,23 % | $4,13 | $4,19 | $4,02 | 11,50K |
| 2026-09-02 | $4,05 | -0,98 % | $4,16 | $4,16 | $4,05 | 19,40K |
| 2026-09-01 | $4,09 | +0,99 % | $4,07 | $4,17 | $4,03 | 32,60K |
| 2026-08-31 | $4,05 | -1,94 % | $4,11 | $4,13 | $4,04 | 10,10K |
| 2026-08-28 | $4,13 | +2,74 % | $4,02 | $4,20 | $4,02 | 8,50K |
| 2026-08-27 | $4,02 | -0,74 % | $4,03 | $4,19 | $4,02 | 13,90K |
| 2026-08-26 | $4,05 | 0,00 % | $4,02 | $4,05 | $4,02 | 6,70K |
| 2026-08-25 | $4,05 | +0,75 % | $4,02 | $4,16 | $4,02 | 7,80K |
| 2026-08-24 | $4,02 | -0,99 % | $4,03 | $4,09 | $4,02 | 25,40K |
| 2026-08-21 | $4,06 | +0,74 % | $4,14 | $4,14 | $4,03 | 7,40K |
| 2026-08-20 | $4,03 | -1,71 % | $4,14 | $4,16 | $4,03 | 88,70K |
| 2026-08-19 | $4,10 | +0,49 % | $4,19 | $4,20 | $4,10 | 5,70K |
| 2026-08-18 | $4,08 | +0,74 % | $4,03 | $4,14 | $4,03 | 12,00K |
| 2026-08-17 | $4,05 | -0,49 % | $4,03 | $4,16 | $4,03 | 10,60K |
| 2026-08-14 | $4,07 | -1,93 % | $4,07 | $4,17 | $4,05 | 6,20K |
| 2026-08-13 | $4,15 | 0,00 % | $4,15 | $4,28 | $4,06 | 35,60K |
| 2026-08-12 | $4,15 | -1,19 % | $4,15 | $4,30 | $4,15 | 17,40K |
| 2026-08-11 | $4,20 | -1,18 % | $4,30 | $4,30 | $4,15 | 17,40K |
| 2026-08-10 | $4,25 | -0,23 % | $4,26 | $4,31 | $4,25 | 3,30K |
| 2026-08-07 | $4,26 | -2,52 % | $4,38 | $4,38 | $4,25 | 2,80K |
| 2026-08-06 | $4,37 | +2,10 % | $4,25 | $4,37 | $4,25 | 4,50K |
| 2026-08-05 | $4,28 | -1,61 % | $4,30 | $4,41 | $4,24 | 7,50K |
| 2026-08-04 | $4,35 | +2,35 % | $4,23 | $4,44 | $4,22 | 41,20K |
| 2026-08-03 | $4,25 | -1,39 % | $4,30 | $4,45 | $4,25 | 39,20K |
| 2026-07-31 | $4,31 | +0,70 % | $4,25 | $4,42 | $4,25 | 16,20K |
| 2026-07-30 | $4,28 | -2,51 % | $4,40 | $4,51 | $4,26 | 8,60K |
| 2026-07-29 | $4,39 | +1,62 % | $4,31 | $4,40 | $4,25 | 8,90K |
| 2026-07-28 | $4,32 | +0,47 % | $4,36 | $4,39 | $4,31 | 4,20K |
| 2026-07-27 | $4,30 | -1,15 % | $4,36 | $4,44 | $4,30 | 19,70K |
| 2026-07-24 | $4,35 | -0,23 % | $4,36 | $4,55 | $4,35 | 3,50K |
| 2026-07-23 | $4,36 | -0,46 % | $4,38 | $4,49 | $4,35 | 2,10K |
| 2026-07-22 | $4,38 | -2,23 % | $4,48 | $4,54 | $4,35 | 16,80K |
| 2026-07-21 | $4,48 | +2,52 % | $4,37 | $4,50 | $4,35 | 17,80K |
| 2026-07-20 | $4,37 | -1,13 % | $4,42 | $4,47 | $4,35 | 8,90K |
| 2026-07-17 | $4,42 | -0,67 % | $4,45 | $4,53 | $4,42 | 11,20K |
| 2026-07-16 | $4,45 | +2,30 % | $4,33 | $4,54 | $4,33 | 14,90K |
| 2026-07-15 | $4,35 | +0,46 % | $4,34 | $4,41 | $4,34 | 2,90K |
| 2026-07-14 | $4,33 | -0,46 % | $4,35 | $4,42 | $4,25 | 10,20K |
| 2026-07-13 | $4,35 | 0,00 % | $4,35 | $4,43 | $4,35 | 3,50K |
| 2026-07-10 | $4,35 | 0,00 % | $4,33 | $4,43 | $4,33 | 15,10K |
| 2026-07-09 | $4,35 | -3,76 % | $4,52 | $4,52 | $4,33 | 22,60K |
| 2026-07-08 | $4,52 | -0,88 % | $4,56 | $4,62 | $4,47 | 9,60K |
| 2026-07-07 | $4,56 | -0,65 % | $4,59 | $4,63 | $4,55 | 9,90K |
| 2026-07-06 | $4,59 | -2,55 % | $4,65 | $4,72 | $4,59 | 20,40K |
| 2026-07-02 | $4,71 | -0,84 % | $4,77 | $4,80 | $4,68 | 10,30K |
| 2026-07-01 | $4,75 | +2,81 % | $4,67 | $4,75 | $4,59 | 37,30K |
| 2026-06-30 | $4,62 | -0,86 % | $4,67 | $4,71 | $4,62 | 23,60K |
| 2026-06-29 | $4,66 | +2,19 % | $4,66 | $4,75 | $4,55 | 59,30K |
| 2026-06-26 | $4,56 | +2,24 % | $4,41 | $4,82 | $4,41 | 161,20K |
| 2026-06-25 | $4,46 | -4,50 % | $4,69 | $4,69 | $4,37 | 47,60K |
| 2026-06-24 | $4,67 | +6,86 % | $4,43 | $4,67 | $4,40 | 54,20K |
| 2026-06-23 | $4,37 | +2,10 % | $4,24 | $4,58 | $4,24 | 11,50K |
| 2026-06-22 | $4,28 | +2,15 % | $4,18 | $4,60 | $4,17 | 21,00K |
| 2026-06-18 | $4,19 | -6,47 % | $4,48 | $4,49 | $4,18 | 77,90K |
| 2026-06-17 | $4,48 | +1,82 % | $4,47 | $4,55 | $4,46 | 3,50K |
| 2026-06-16 | $4,40 | -3,72 % | $4,57 | $4,57 | $4,36 | 9,60K |
| 2026-06-15 | $4,57 | +1,11 % | $4,65 | $4,65 | $4,52 | 7,20K |
| 2026-06-12 | $4,52 | +1,12 % | $4,44 | $4,68 | $4,31 | 49,60K |
| 2026-06-11 | $4,47 | +1,13 % | $4,42 | $4,48 | $4,33 | 11,50K |
| 2026-06-10 | $4,42 | +1,14 % | $4,47 | $4,48 | $4,33 | 6,40K |
| 2026-06-09 | $4,37 | +0,46 % | $4,39 | $4,44 | $4,26 | 30,20K |
| 2026-06-08 | $4,35 | +0,69 % | $4,32 | $4,49 | $4,31 | 6,30K |
| 2026-06-05 | $4,32 | -5,47 % | $4,50 | $4,60 | $4,18 | 76,60K |
| 2026-06-04 | $4,57 | -1,93 % | $4,64 | $4,69 | $4,40 | 20,30K |
| 2026-06-03 | $4,66 | +0,87 % | $4,61 | $4,67 | $4,44 | 8,20K |
| 2026-06-02 | $4,62 | -3,14 % | $4,59 | $4,81 | $4,58 | 18,30K |
| 2026-06-01 | $4,77 | +2,36 % | $4,70 | $4,78 | $4,49 | 74,50K |
| 2026-05-29 | $4,66 | 0,00 % | $4,68 | $4,73 | $4,51 | 20,40K |
| 2026-05-28 | $4,66 | -0,85 % | $4,72 | $4,73 | $4,41 | 22,50K |
| 2026-05-27 | $4,70 | +2,84 % | $4,58 | $4,74 | $4,53 | 61,30K |