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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4,53 | -1,31 % | $4,63 | $4,65 | $4,49 | 720,90K |
| 2026-09-29 | $4,59 | -1,08 % | $4,65 | $4,73 | $4,59 | 415,40K |
| 2026-09-28 | $4,64 | +0,22 % | $4,62 | $4,70 | $4,58 | 317,10K |
| 2026-09-25 | $4,63 | +0,22 % | $4,62 | $4,67 | $4,59 | 370,00K |
| 2026-09-24 | $4,62 | +0,22 % | $4,63 | $4,70 | $4,56 | 428,90K |
| 2026-09-23 | $4,61 | -5,14 % | $4,83 | $4,84 | $4,61 | 327,10K |
| 2026-09-22 | $4,86 | +3,85 % | $4,74 | $4,88 | $4,74 | 508,00K |
| 2026-09-21 | $4,68 | +2,18 % | $4,60 | $4,72 | $4,58 | 614,70K |
| 2026-09-18 | $4,58 | -0,43 % | $4,71 | $4,71 | $4,53 | 1,32M |
| 2026-09-17 | $4,60 | +0,44 % | $4,63 | $4,73 | $4,60 | 416,20K |
| 2026-09-16 | $4,58 | -3,38 % | $4,77 | $4,78 | $4,58 | 546,80K |
| 2026-09-15 | $4,74 | -2,67 % | $4,83 | $4,83 | $4,68 | 380,50K |
| 2026-09-14 | $4,87 | +0,41 % | $4,85 | $4,92 | $4,74 | 459,70K |
| 2026-09-11 | $4,85 | -0,61 % | $4,98 | $4,98 | $4,82 | 421,60K |
| 2026-09-10 | $4,88 | +0,62 % | $4,81 | $4,88 | $4,75 | 743,60K |
| 2026-09-09 | $4,85 | +2,11 % | $4,74 | $4,86 | $4,69 | 596,90K |
| 2026-09-08 | $4,75 | -1,86 % | $4,84 | $4,90 | $4,72 | 493,50K |
| 2026-09-04 | $4,84 | +2,98 % | $4,69 | $4,87 | $4,67 | 390,40K |
| 2026-09-03 | $4,70 | -2,69 % | $4,89 | $4,93 | $4,63 | 502,20K |
| 2026-09-02 | $4,83 | +5,69 % | $4,59 | $4,95 | $4,59 | 710,90K |
| 2026-09-01 | $4,57 | -2,56 % | $4,70 | $4,77 | $4,55 | 685,90K |
| 2026-08-31 | $4,69 | -3,30 % | $4,85 | $4,85 | $4,62 | 842,60K |
| 2026-08-28 | $4,85 | +1,25 % | $4,81 | $4,93 | $4,77 | 360,20K |
| 2026-08-27 | $4,79 | -1,03 % | $4,79 | $4,86 | $4,75 | 356,10K |
| 2026-08-26 | $4,84 | -0,21 % | $4,88 | $4,92 | $4,81 | 407,00K |
| 2026-08-25 | $4,85 | +1,68 % | $4,74 | $4,87 | $4,68 | 297,40K |
| 2026-08-24 | $4,77 | +0,63 % | $4,74 | $4,83 | $4,73 | 431,40K |
| 2026-08-21 | $4,74 | +1,94 % | $4,69 | $4,76 | $4,67 | 318,90K |
| 2026-08-20 | $4,65 | -2,92 % | $4,76 | $4,78 | $4,53 | 546,00K |
| 2026-08-19 | $4,79 | +1,91 % | $4,76 | $4,96 | $4,70 | 542,80K |
| 2026-08-18 | $4,70 | +0,43 % | $4,67 | $4,75 | $4,62 | 601,20K |
| 2026-08-17 | $4,68 | -2,50 % | $4,77 | $4,78 | $4,61 | 606,50K |
| 2026-08-14 | $4,80 | -1,03 % | $4,87 | $4,93 | $4,79 | 493,90K |
| 2026-08-13 | $4,85 | 0,00 % | $4,91 | $4,96 | $4,70 | 612,90K |
| 2026-08-12 | $4,85 | -0,41 % | $4,82 | $5,17 | $4,82 | 655,40K |
| 2026-08-11 | $4,87 | -5,44 % | $4,60 | $4,98 | $4,49 | 1,77M |
| 2026-08-10 | $5,15 | -6,19 % | $5,40 | $5,44 | $5,15 | 1,13M |
| 2026-08-07 | $5,49 | +5,78 % | $5,19 | $5,50 | $5,19 | 514,00K |
| 2026-08-06 | $5,19 | -0,57 % | $5,25 | $5,26 | $5,10 | 833,00K |
| 2026-08-05 | $5,22 | -2,06 % | $5,27 | $5,29 | $5,11 | 449,00K |
| 2026-08-04 | $5,33 | +3,29 % | $5,13 | $5,39 | $5,13 | 619,10K |
| 2026-08-03 | $5,16 | -0,58 % | $5,29 | $5,43 | $5,15 | 371,60K |
| 2026-07-31 | $5,19 | -0,76 % | $5,21 | $5,22 | $5,08 | 282,10K |
| 2026-07-30 | $5,23 | -1,13 % | $5,21 | $5,24 | $5,14 | 297,00K |
| 2026-07-29 | $5,29 | +0,76 % | $5,22 | $5,31 | $5,15 | 443,10K |
| 2026-07-28 | $5,25 | +2,14 % | $5,22 | $5,38 | $5,22 | 626,80K |
| 2026-07-27 | $5,14 | +1,18 % | $5,14 | $5,22 | $5,07 | 452,60K |
| 2026-07-24 | $5,08 | 0,00 % | $5,13 | $5,16 | $5,01 | 393,00K |
| 2026-07-23 | $5,08 | -2,50 % | $5,12 | $5,15 | $5,01 | 540,60K |
| 2026-07-22 | $5,21 | -0,95 % | $5,26 | $5,33 | $5,21 | 455,40K |
| 2026-07-21 | $5,26 | -1,31 % | $5,28 | $5,31 | $5,20 | 484,30K |
| 2026-07-20 | $5,33 | +1,72 % | $5,27 | $5,37 | $5,20 | 559,30K |
| 2026-07-17 | $5,24 | -2,78 % | $5,34 | $5,42 | $5,20 | 456,90K |
| 2026-07-16 | $5,39 | +4,26 % | $5,23 | $5,41 | $5,17 | 548,00K |
| 2026-07-15 | $5,17 | +4,02 % | $4,98 | $5,25 | $4,98 | 633,90K |
| 2026-07-14 | $4,97 | -5,69 % | $5,24 | $5,27 | $4,95 | 724,70K |
| 2026-07-13 | $5,27 | +0,76 % | $5,24 | $5,35 | $5,24 | 946,50K |
| 2026-07-10 | $5,23 | +1,95 % | $5,16 | $5,29 | $5,14 | 724,10K |
| 2026-07-09 | $5,13 | +0,98 % | $5,05 | $5,15 | $4,99 | 456,30K |
| 2026-07-08 | $5,08 | -1,74 % | $5,09 | $5,12 | $5,01 | 543,40K |
| 2026-07-07 | $5,17 | +2,58 % | $5,08 | $5,30 | $5,07 | 683,50K |
| 2026-07-06 | $5,04 | +0,60 % | $5,04 | $5,09 | $4,97 | 666,30K |
| 2026-07-02 | $5,01 | -4,57 % | $5,31 | $5,40 | $5,01 | 813,90K |
| 2026-07-01 | $5,25 | -0,57 % | $5,32 | $5,44 | $5,25 | 798,40K |
| 2026-06-30 | $5,28 | +0,19 % | $5,21 | $5,30 | $5,08 | 726,40K |
| 2026-06-29 | $5,27 | -0,19 % | $5,28 | $5,38 | $5,13 | 1,27M |
| 2026-06-26 | $5,28 | +6,88 % | $4,94 | $5,28 | $4,94 | 2,21M |
| 2026-06-25 | $4,94 | -3,33 % | $5,11 | $5,14 | $4,89 | 575,20K |
| 2026-06-24 | $5,11 | -0,97 % | $5,19 | $5,30 | $5,08 | 563,00K |
| 2026-06-23 | $5,16 | +3,20 % | $4,98 | $5,22 | $4,98 | 590,00K |
| 2026-06-22 | $5,00 | -0,40 % | $5,03 | $5,08 | $4,96 | 601,40K |
| 2026-06-18 | $5,02 | +0,80 % | $4,97 | $5,13 | $4,97 | 2,19M |
| 2026-06-17 | $4,98 | -1,39 % | $5,05 | $5,17 | $4,92 | 1,03M |
| 2026-06-16 | $5,05 | -1,94 % | $5,20 | $5,26 | $5,02 | 984,50K |
| 2026-06-15 | $5,15 | -5,85 % | $5,54 | $5,67 | $5,15 | 761,60K |
| 2026-06-12 | $5,47 | +0,55 % | $5,46 | $5,60 | $5,44 | 521,20K |
| 2026-06-11 | $5,44 | +0,18 % | $5,46 | $5,52 | $5,30 | 641,60K |
| 2026-06-10 | $5,43 | -0,18 % | $5,45 | $5,56 | $5,42 | 599,00K |
| 2026-06-09 | $5,44 | +2,26 % | $5,38 | $5,55 | $5,38 | 513,50K |
| 2026-06-08 | $5,32 | -0,93 % | $5,40 | $5,45 | $5,21 | 672,10K |
| 2026-06-05 | $5,37 | +0,94 % | $5,31 | $5,47 | $5,31 | 454,30K |
| 2026-06-04 | $5,32 | +0,76 % | $5,37 | $5,45 | $5,19 | 970,20K |
| 2026-06-03 | $5,28 | -5,71 % | $5,60 | $5,64 | $5,26 | 921,00K |
| 2026-06-02 | $5,60 | -0,53 % | $5,62 | $5,69 | $5,56 | 655,60K |
| 2026-06-01 | $5,63 | -2,76 % | $5,70 | $5,77 | $5,52 | 829,60K |
| 2026-05-29 | $5,79 | -3,50 % | $5,93 | $5,93 | $5,74 | 665,30K |
| 2026-05-28 | $6,00 | -0,33 % | $5,98 | $6,07 | $5,93 | 492,00K |
| 2026-05-27 | $6,02 | +2,21 % | $5,98 | $6,18 | $5,98 | 629,30K |
| 2026-05-26 | $5,89 | -0,67 % | $5,99 | $6,10 | $5,80 | 770,10K |
| 2026-05-22 | $5,93 | +0,34 % | $5,96 | $6,00 | $5,87 | 517,10K |