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 | $5,68 | +8,81 % | $5,31 | $5,70 | $5,31 | 22,50K |
| 2026-09-30 | $5,22 | +2,37 % | $5,20 | $5,39 | $5,12 | 10,90K |
| 2026-09-29 | $5,10 | -2,69 % | $5,14 | $5,25 | $5,07 | 12,60K |
| 2026-09-28 | $5,24 | -7,58 % | $5,68 | $5,70 | $5,12 | 30,00K |
| 2026-09-25 | $5,67 | -0,09 % | $5,66 | $6,13 | $5,52 | 14,00K |
| 2026-09-24 | $5,68 | -0,44 % | $5,68 | $5,80 | $5,52 | 14,40K |
| 2026-09-23 | $5,70 | -8,80 % | $6,15 | $6,23 | $5,70 | 24,30K |
| 2026-09-22 | $6,25 | -7,54 % | $6,70 | $6,70 | $6,05 | 45,00K |
| 2026-09-21 | $6,76 | +26,12 % | $5,80 | $6,98 | $5,62 | 277,90K |
| 2026-09-18 | $5,36 | -2,28 % | $5,58 | $6,10 | $5,05 | 138,40K |
| 2026-09-17 | $5,49 | +3,69 % | $5,41 | $5,60 | $5,34 | 19,80K |
| 2026-09-16 | $5,29 | +0,86 % | $5,12 | $5,70 | $5,12 | 11,10K |
| 2026-09-15 | $5,24 | -10,27 % | $5,85 | $5,85 | $5,04 | 26,40K |
| 2026-09-14 | $5,84 | +9,66 % | $5,33 | $6,10 | $5,09 | 66,80K |
| 2026-09-11 | $5,33 | +10,35 % | $4,89 | $5,81 | $4,67 | 85,50K |
| 2026-09-10 | $4,83 | +1,26 % | $4,74 | $4,99 | $4,60 | 19,40K |
| 2026-09-09 | $4,77 | -5,92 % | $5,07 | $5,15 | $4,76 | 36,70K |
| 2026-09-08 | $5,07 | -3,61 % | $5,27 | $5,57 | $4,76 | 31,60K |
| 2026-09-04 | $5,26 | -11,30 % | $6,00 | $6,00 | $5,16 | 78,40K |
| 2026-09-03 | $5,93 | +9,21 % | $5,40 | $6,15 | $5,40 | 384,20K |
| 2026-09-02 | $5,43 | +2,07 % | $5,36 | $5,68 | $5,34 | 14,80K |
| 2026-09-01 | $5,32 | -8,28 % | $5,75 | $5,75 | $5,24 | 35,20K |
| 2026-08-31 | $5,80 | -3,65 % | $6,10 | $6,21 | $5,64 | 50,40K |
| 2026-08-28 | $6,02 | -12,88 % | $6,88 | $7,51 | $5,89 | 126,10K |
| 2026-08-27 | $6,91 | +1,77 % | $6,75 | $7,50 | $6,42 | 57,70K |
| 2026-08-26 | $6,79 | +1,34 % | $6,12 | $6,86 | $5,91 | 87,10K |
| 2026-08-25 | $6,70 | -13,21 % | $7,40 | $7,58 | $6,57 | 117,40K |
| 2026-08-24 | $7,72 | +0,78 % | $7,58 | $8,50 | $7,57 | 139,10K |
| 2026-08-21 | $7,66 | -4,25 % | $8,00 | $8,84 | $7,15 | 562,80K |
| 2026-08-20 | $8,00 | +20,48 % | $6,54 | $13,21 | $6,54 | 4,67M |
| 2026-08-19 | $6,64 | +16,08 % | $5,72 | $6,75 | $5,51 | 140,10K |
| 2026-08-18 | $5,72 | -3,05 % | $5,82 | $6,00 | $5,41 | 62,70K |
| 2026-08-17 | $5,90 | -9,72 % | $6,34 | $6,53 | $5,82 | 55,00K |
| 2026-08-14 | $6,53 | +5,57 % | $6,10 | $7,16 | $6,02 | 153,80K |
| 2026-08-13 | $6,19 | +0,65 % | $6,15 | $6,48 | $5,95 | 33,00K |
| 2026-08-12 | $6,15 | -4,21 % | $6,25 | $6,55 | $6,06 | 35,30K |
| 2026-08-11 | $6,42 | -1,98 % | $6,35 | $7,10 | $6,22 | 155,00K |
| 2026-08-10 | $6,55 | +9,17 % | $6,01 | $6,94 | $5,22 | 162,20K |
| 2026-08-07 | $6,00 | -16,67 % | $7,00 | $7,20 | $5,70 | 161,40K |
| 2026-08-06 | $7,20 | -21,74 % | $6,90 | $7,50 | $6,50 | 239,74K |
| 2026-08-05 | $9,20 | -20,00 % | $10,90 | $11,30 | $8,60 | 614,26K |
| 2026-08-04 | $11,50 | -73,26 % | $38,00 | $38,00 | $9,80 | 931,89K |
| 2026-08-03 | $43,00 | -12,24 % | $50,60 | $51,00 | $42,60 | 3,22K |
| 2026-07-31 | $49,00 | -4,85 % | $54,00 | $54,80 | $48,00 | 2,43K |
| 2026-07-30 | $51,50 | -4,98 % | $56,00 | $57,00 | $50,00 | 2,23K |
| 2026-07-29 | $54,20 | -9,97 % | $61,50 | $62,40 | $54,10 | 1,74K |
| 2026-07-28 | $60,20 | -1,31 % | $61,10 | $65,80 | $56,00 | 1,87K |
| 2026-07-27 | $61,00 | -0,65 % | $63,00 | $75,00 | $60,90 | 3,81K |
| 2026-07-24 | $61,40 | -14,37 % | $74,00 | $77,00 | $58,20 | 3,19K |
| 2026-07-23 | $71,70 | -7,24 % | $77,00 | $77,10 | $71,00 | 761 |
| 2026-07-22 | $77,30 | -5,96 % | $82,00 | $83,30 | $73,00 | 1,29K |
| 2026-07-21 | $82,20 | -10,36 % | $92,50 | $92,50 | $81,00 | 1,30K |
| 2026-07-20 | $91,70 | +13,49 % | $83,00 | $104,00 | $81,00 | 4,34K |
| 2026-07-17 | $80,80 | -15,57 % | $99,40 | $102,00 | $80,80 | 3,16K |
| 2026-07-16 | $95,70 | -5,25 % | $98,00 | $101,50 | $95,00 | 701 |
| 2026-07-15 | $101,00 | +3,27 % | $101,00 | $109,00 | $98,50 | 736 |
| 2026-07-14 | $97,80 | -4,12 % | $101,00 | $102,00 | $94,60 | 1,09K |
| 2026-07-13 | $102,00 | -0,97 % | $105,00 | $111,00 | $94,00 | 1,53K |
| 2026-07-10 | $103,00 | -3,74 % | $110,00 | $114,00 | $101,00 | 1,06K |
| 2026-07-09 | $107,00 | 0,00 % | $106,00 | $111,00 | $103,00 | 946 |
| 2026-07-08 | $107,00 | -6,96 % | $115,00 | $115,00 | $105,00 | 1,87K |
| 2026-07-07 | $115,00 | -8,00 % | $126,00 | $126,00 | $112,50 | 1,09K |
| 2026-07-06 | $125,00 | -3,85 % | $130,00 | $138,00 | $122,00 | 1,64K |
| 2026-07-02 | $130,00 | -2,26 % | $134,00 | $155,00 | $129,00 | 1,56K |
| 2026-07-01 | $133,00 | +19,82 % | $115,00 | $148,00 | $115,00 | 3,95K |
| 2026-06-30 | $111,00 | -2,63 % | $114,00 | $119,00 | $106,00 | 1,21K |
| 2026-06-29 | $114,00 | -2,56 % | $122,00 | $124,00 | $112,00 | 1,37K |
| 2026-06-26 | $117,00 | -1,68 % | $117,00 | $126,00 | $115,00 | 1,13K |
| 2026-06-25 | $119,00 | -1,65 % | $124,00 | $127,00 | $119,00 | 647 |
| 2026-06-24 | $121,00 | -11,68 % | $135,00 | $141,00 | $119,00 | 1,47K |
| 2026-06-23 | $137,00 | -2,84 % | $144,00 | $153,00 | $130,00 | 2,15K |
| 2026-06-22 | $141,00 | -2,76 % | $148,00 | $155,00 | $138,00 | 1,47K |
| 2026-06-18 | $145,00 | -12,12 % | $161,00 | $167,00 | $138,00 | 5,21K |
| 2026-06-17 | $165,00 | +1,85 % | $164,00 | $168,00 | $158,00 | 406 |
| 2026-06-16 | $162,00 | -4,71 % | $171,00 | $172,80 | $155,00 | 899 |
| 2026-06-15 | $170,00 | -5,56 % | $182,00 | $194,00 | $167,00 | 2,27K |
| 2026-06-12 | $180,00 | +14,65 % | $165,00 | $181,50 | $165,00 | 2,09K |
| 2026-06-11 | $157,00 | +0,64 % | $154,00 | $160,10 | $150,00 | 377 |
| 2026-06-10 | $156,00 | +0,65 % | $163,90 | $163,90 | $149,00 | 919 |
| 2026-06-09 | $155,00 | 0,00 % | $151,00 | $165,00 | $149,00 | 1,24K |
| 2026-06-08 | $155,00 | -3,73 % | $158,00 | $159,00 | $134,00 | 1,03K |
| 2026-06-05 | $161,00 | +2,55 % | $160,00 | $169,00 | $142,00 | 2,16K |
| 2026-06-04 | $157,00 | 0,00 % | $165,00 | $185,00 | $154,50 | 3,35K |
| 2026-06-03 | $157,00 | +4,67 % | $152,00 | $160,00 | $149,00 | 3,67K |
| 2026-06-02 | $150,00 | -9,09 % | $162,00 | $162,00 | $148,00 | 1,01K |
| 2026-06-01 | $165,00 | +13,79 % | $142,00 | $166,00 | $142,00 | 1,32K |
| 2026-05-29 | $145,00 | +2,11 % | $142,40 | $146,00 | $139,00 | 532 |
| 2026-05-28 | $142,00 | +5,97 % | $131,00 | $144,00 | $131,00 | 606 |
| 2026-05-27 | $134,00 | +3,08 % | $129,00 | $138,00 | $128,00 | 431 |
| 2026-05-26 | $130,00 | -0,76 % | $136,00 | $138,50 | $127,50 | 574 |