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 | -6,30 % | $6,40 | $6,44 | $5,77 | 421,10K |
| 2026-10-01 | $6,35 | +2,09 % | $6,27 | $6,50 | $6,23 | 389,90K |
| 2026-09-30 | $6,22 | +2,30 % | $6,09 | $6,29 | $6,00 | 270,70K |
| 2026-09-29 | $6,08 | +3,23 % | $5,89 | $6,09 | $5,83 | 237,10K |
| 2026-09-28 | $5,89 | -1,01 % | $5,95 | $5,95 | $5,80 | 177,50K |
| 2026-09-25 | $5,95 | 0,00 % | $5,99 | $6,17 | $5,86 | 248,80K |
| 2026-09-24 | $5,95 | +0,34 % | $5,90 | $6,05 | $5,75 | 262,90K |
| 2026-09-23 | $5,93 | -4,66 % | $6,10 | $6,20 | $5,90 | 242,30K |
| 2026-09-22 | $6,22 | -0,48 % | $6,15 | $6,48 | $6,05 | 342,90K |
| 2026-09-21 | $6,25 | +2,80 % | $6,04 | $6,29 | $5,85 | 433,20K |
| 2026-09-18 | $6,08 | +5,19 % | $5,74 | $6,30 | $5,71 | 1,14M |
| 2026-09-17 | $5,78 | -3,83 % | $6,03 | $6,26 | $5,73 | 411,20K |
| 2026-09-16 | $6,01 | -0,50 % | $6,05 | $6,28 | $5,93 | 297,20K |
| 2026-09-15 | $6,04 | +2,37 % | $6,00 | $6,13 | $5,93 | 228,40K |
| 2026-09-14 | $5,90 | -3,59 % | $6,07 | $6,20 | $5,74 | 383,50K |
| 2026-09-11 | $6,12 | +5,34 % | $5,87 | $6,25 | $5,76 | 464,40K |
| 2026-09-10 | $5,81 | +6,61 % | $5,84 | $6,08 | $5,68 | 761,50K |
| 2026-09-09 | $5,45 | +0,37 % | $5,31 | $5,46 | $5,26 | 198,60K |
| 2026-09-08 | $5,43 | +6,89 % | $5,18 | $5,51 | $4,80 | 359,30K |
| 2026-09-04 | $5,08 | +7,17 % | $4,71 | $5,14 | $4,71 | 478,10K |
| 2026-09-03 | $4,74 | -4,24 % | $4,97 | $4,97 | $4,71 | 325,60K |
| 2026-09-02 | $4,95 | +1,02 % | $4,92 | $5,01 | $4,83 | 240,40K |
| 2026-09-01 | $4,90 | -2,78 % | $5,02 | $5,35 | $4,88 | 214,50K |
| 2026-08-31 | $5,04 | -2,80 % | $5,23 | $5,33 | $5,00 | 276,60K |
| 2026-08-28 | $5,18 | +1,47 % | $5,23 | $5,23 | $5,06 | 154,50K |
| 2026-08-27 | $5,11 | -2,85 % | $5,23 | $5,42 | $5,10 | 220,50K |
| 2026-08-26 | $5,26 | -1,87 % | $5,36 | $5,45 | $5,16 | 391,70K |
| 2026-08-25 | $5,36 | -1,47 % | $5,37 | $5,50 | $5,35 | 169,60K |
| 2026-08-24 | $5,44 | +1,49 % | $5,35 | $5,48 | $5,21 | 249,50K |
| 2026-08-21 | $5,36 | -1,29 % | $5,45 | $5,53 | $5,27 | 276,70K |
| 2026-08-20 | $5,43 | -2,16 % | $5,53 | $5,58 | $5,38 | 209,60K |
| 2026-08-19 | $5,55 | -1,94 % | $5,49 | $5,78 | $5,49 | 463,80K |
| 2026-08-18 | $5,66 | +19,92 % | $4,74 | $5,77 | $4,69 | 2,06M |
| 2026-08-17 | $4,72 | +7,03 % | $4,41 | $4,72 | $4,36 | 221,60K |
| 2026-08-14 | $4,41 | -0,90 % | $4,47 | $4,47 | $4,29 | 142,80K |
| 2026-08-13 | $4,45 | +0,68 % | $4,46 | $4,55 | $4,40 | 226,80K |
| 2026-08-12 | $4,42 | +0,45 % | $4,39 | $4,47 | $4,20 | 207,70K |
| 2026-08-11 | $4,40 | -1,35 % | $4,27 | $4,66 | $4,27 | 345,50K |
| 2026-08-10 | $4,46 | +5,19 % | $4,25 | $4,49 | $4,25 | 166,40K |
| 2026-08-07 | $4,24 | +2,17 % | $4,17 | $4,28 | $4,14 | 103,90K |
| 2026-08-06 | $4,15 | -1,66 % | $4,21 | $4,26 | $4,03 | 149,10K |
| 2026-08-05 | $4,22 | -1,17 % | $4,27 | $4,27 | $4,14 | 148,30K |
| 2026-08-04 | $4,27 | +3,64 % | $4,10 | $4,29 | $4,10 | 151,80K |
| 2026-08-03 | $4,12 | +3,52 % | $3,97 | $4,15 | $3,93 | 187,20K |
| 2026-07-31 | $3,98 | -0,25 % | $3,98 | $4,06 | $3,84 | 153,90K |
| 2026-07-30 | $3,99 | +5,00 % | $3,83 | $4,00 | $3,83 | 144,20K |
| 2026-07-29 | $3,80 | -1,55 % | $3,85 | $3,95 | $3,78 | 256,00K |
| 2026-07-28 | $3,86 | +1,05 % | $3,83 | $3,89 | $3,82 | 194,40K |
| 2026-07-27 | $3,82 | +2,14 % | $3,80 | $3,88 | $3,75 | 180,80K |
| 2026-07-24 | $3,74 | +2,75 % | $3,67 | $3,79 | $3,62 | 149,30K |
| 2026-07-23 | $3,64 | +0,28 % | $3,59 | $3,75 | $3,56 | 161,40K |
| 2026-07-22 | $3,63 | -1,63 % | $3,68 | $3,73 | $3,59 | 172,70K |
| 2026-07-21 | $3,69 | -0,54 % | $3,71 | $3,77 | $3,59 | 285,50K |
| 2026-07-20 | $3,71 | +0,82 % | $3,69 | $3,75 | $3,63 | 139,60K |
| 2026-07-17 | $3,68 | -1,08 % | $3,64 | $3,74 | $3,63 | 200,30K |
| 2026-07-16 | $3,72 | +1,92 % | $3,65 | $3,77 | $3,61 | 186,90K |
| 2026-07-15 | $3,65 | -1,08 % | $3,70 | $3,82 | $3,63 | 188,60K |
| 2026-07-14 | $3,69 | -3,40 % | $3,83 | $3,96 | $3,67 | 361,80K |
| 2026-07-13 | $3,82 | -4,26 % | $3,97 | $4,03 | $3,82 | 218,30K |
| 2026-07-10 | $3,99 | +1,79 % | $3,91 | $4,00 | $3,81 | 161,50K |
| 2026-07-09 | $3,92 | 0,00 % | $3,92 | $3,96 | $3,85 | 203,70K |
| 2026-07-08 | $3,92 | -1,01 % | $3,92 | $3,94 | $3,80 | 272,60K |
| 2026-07-07 | $3,96 | -2,94 % | $4,12 | $4,25 | $3,88 | 259,10K |
| 2026-07-06 | $4,08 | -2,63 % | $4,16 | $4,25 | $4,05 | 266,50K |
| 2026-07-02 | $4,19 | -2,56 % | $4,30 | $4,47 | $4,19 | 252,80K |
| 2026-07-01 | $4,30 | -0,35 % | $4,32 | $4,36 | $4,20 | 267,40K |
| 2026-06-30 | $4,32 | -9,16 % | $4,74 | $4,79 | $4,26 | 412,00K |
| 2026-06-29 | $4,75 | +12,03 % | $4,21 | $4,80 | $4,09 | 633,70K |
| 2026-06-26 | $4,24 | +8,72 % | $3,90 | $4,31 | $3,90 | 5,42M |
| 2026-06-25 | $3,90 | -2,01 % | $4,00 | $4,07 | $3,85 | 220,40K |
| 2026-06-24 | $3,98 | -1,49 % | $4,05 | $4,12 | $3,96 | 143,00K |
| 2026-06-23 | $4,04 | -0,98 % | $4,02 | $4,12 | $3,94 | 97,60K |
| 2026-06-22 | $4,08 | +2,26 % | $4,03 | $4,12 | $3,89 | 260,40K |
| 2026-06-18 | $3,99 | +3,10 % | $3,89 | $4,04 | $3,84 | 319,60K |
| 2026-06-17 | $3,87 | +0,52 % | $3,90 | $4,01 | $3,84 | 270,80K |
| 2026-06-16 | $3,85 | -3,02 % | $4,00 | $4,05 | $3,85 | 479,40K |
| 2026-06-15 | $3,97 | -3,17 % | $4,12 | $4,14 | $3,91 | 157,00K |
| 2026-06-12 | $4,10 | +0,74 % | $4,09 | $4,17 | $4,04 | 556,20K |
| 2026-06-11 | $4,07 | +1,24 % | $4,04 | $4,11 | $3,94 | 163,50K |
| 2026-06-10 | $4,02 | -0,25 % | $4,02 | $4,13 | $4,00 | 288,70K |
| 2026-06-09 | $4,03 | +2,03 % | $3,99 | $4,09 | $3,92 | 187,80K |
| 2026-06-08 | $3,95 | +1,28 % | $3,95 | $4,06 | $3,88 | 104,50K |
| 2026-06-05 | $3,90 | -2,26 % | $3,97 | $4,14 | $3,81 | 138,80K |
| 2026-06-04 | $3,99 | +3,37 % | $3,86 | $4,04 | $3,86 | 152,70K |
| 2026-06-03 | $3,86 | -1,28 % | $3,90 | $3,92 | $3,79 | 240,60K |
| 2026-06-02 | $3,91 | +2,09 % | $3,82 | $3,96 | $3,77 | 183,90K |
| 2026-06-01 | $3,83 | -2,05 % | $3,91 | $4,03 | $3,80 | 292,70K |
| 2026-05-29 | $3,91 | -1,76 % | $3,99 | $4,01 | $3,89 | 193,00K |
| 2026-05-28 | $3,98 | +0,76 % | $3,95 | $4,03 | $3,94 | 124,10K |
| 2026-05-27 | $3,95 | -0,50 % | $3,95 | $4,12 | $3,95 | 135,30K |