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 | $4,43 | -3,49 % | $4,59 | $4,59 | $4,43 | 22,40K |
| 2026-09-30 | $4,59 | +3,15 % | $4,35 | $4,59 | $4,35 | 20,90K |
| 2026-09-29 | $4,45 | +5,20 % | $4,34 | $4,51 | $4,32 | 40,70K |
| 2026-09-28 | $4,23 | -2,98 % | $4,39 | $4,50 | $4,22 | 25,90K |
| 2026-09-25 | $4,36 | +3,56 % | $4,22 | $4,38 | $4,22 | 10,00K |
| 2026-09-24 | $4,21 | -1,17 % | $4,34 | $4,34 | $4,21 | 19,80K |
| 2026-09-23 | $4,26 | -1,62 % | $4,38 | $4,38 | $4,26 | 7,10K |
| 2026-09-22 | $4,33 | -1,30 % | $4,33 | $4,52 | $4,30 | 16,70K |
| 2026-09-21 | $4,39 | +0,39 % | $4,40 | $4,58 | $4,30 | 23,20K |
| 2026-09-18 | $4,37 | -1,80 % | $4,49 | $4,49 | $4,32 | 6,10K |
| 2026-09-17 | $4,45 | +2,06 % | $4,35 | $4,53 | $4,35 | 13,10K |
| 2026-09-16 | $4,36 | -1,58 % | $4,47 | $4,47 | $4,33 | 8,80K |
| 2026-09-15 | $4,43 | -0,23 % | $4,51 | $4,51 | $4,40 | 24,80K |
| 2026-09-14 | $4,44 | -1,33 % | $4,50 | $4,55 | $4,42 | 14,00K |
| 2026-09-11 | $4,50 | +1,58 % | $4,45 | $4,63 | $4,41 | 45,80K |
| 2026-09-10 | $4,43 | -6,14 % | $4,72 | $4,85 | $4,42 | 112,90K |
| 2026-09-09 | $4,72 | -2,88 % | $4,83 | $4,99 | $4,65 | 94,00K |
| 2026-09-08 | $4,86 | +1,57 % | $4,90 | $4,90 | $4,71 | 20,90K |
| 2026-09-04 | $4,78 | -1,34 % | $4,74 | $4,89 | $4,70 | 14,90K |
| 2026-09-03 | $4,85 | +1,89 % | $4,74 | $4,85 | $4,74 | 2,10K |
| 2026-09-02 | $4,76 | +0,63 % | $4,73 | $4,94 | $4,65 | 45,90K |
| 2026-09-01 | $4,73 | -1,87 % | $4,81 | $4,95 | $4,51 | 62,30K |
| 2026-08-31 | $4,82 | +4,10 % | $4,65 | $4,96 | $4,64 | 59,10K |
| 2026-08-28 | $4,63 | +1,31 % | $4,52 | $4,63 | $4,47 | 26,00K |
| 2026-08-27 | $4,57 | +2,01 % | $4,60 | $4,70 | $4,43 | 140,50K |
| 2026-08-26 | $4,48 | -0,44 % | $4,43 | $4,54 | $4,43 | 31,30K |
| 2026-08-25 | $4,50 | +0,67 % | $4,51 | $4,51 | $4,47 | 9,80K |
| 2026-08-24 | $4,47 | -0,22 % | $4,47 | $4,53 | $4,46 | 9,00K |
| 2026-08-21 | $4,48 | +2,52 % | $4,38 | $4,51 | $4,38 | 14,50K |
| 2026-08-20 | $4,37 | -1,58 % | $4,35 | $4,45 | $4,35 | 7,60K |
| 2026-08-19 | $4,44 | +0,34 % | $4,44 | $4,45 | $4,40 | 8,70K |
| 2026-08-18 | $4,43 | -0,11 % | $4,35 | $4,43 | $4,27 | 8,40K |
| 2026-08-17 | $4,43 | -1,56 % | $4,52 | $4,65 | $4,25 | 31,20K |
| 2026-08-14 | $4,50 | +3,57 % | $4,39 | $4,70 | $4,39 | 50,50K |
| 2026-08-13 | $4,34 | +1,52 % | $4,28 | $4,38 | $4,28 | 4,00K |
| 2026-08-12 | $4,28 | -4,89 % | $4,43 | $4,43 | $4,10 | 36,90K |
| 2026-08-11 | $4,50 | 0,00 % | $4,41 | $4,57 | $4,31 | 55,70K |
| 2026-08-10 | $4,50 | +2,04 % | $4,42 | $4,59 | $4,36 | 82,10K |
| 2026-08-07 | $4,41 | +0,50 % | $4,47 | $4,65 | $4,30 | 13,70K |
| 2026-08-06 | $4,39 | +1,93 % | $4,29 | $4,40 | $4,29 | 8,20K |
| 2026-08-05 | $4,30 | +0,61 % | $4,40 | $4,40 | $4,22 | 2,50K |
| 2026-08-04 | $4,28 | -0,49 % | $4,30 | $4,30 | $4,21 | 4,40K |
| 2026-08-03 | $4,30 | +1,90 % | $4,26 | $4,45 | $4,22 | 28,90K |
| 2026-07-31 | $4,22 | 0,00 % | $4,24 | $4,26 | $4,22 | 3,40K |
| 2026-07-30 | $4,22 | +0,96 % | $4,13 | $4,60 | $4,13 | 16,10K |
| 2026-07-29 | $4,18 | +0,72 % | $4,13 | $4,18 | $4,07 | 7,90K |
| 2026-07-28 | $4,15 | -0,84 % | $4,15 | $4,18 | $4,14 | 3,70K |
| 2026-07-27 | $4,18 | -1,06 % | $4,22 | $4,24 | $4,16 | 11,60K |
| 2026-07-24 | $4,23 | -1,97 % | $4,23 | $4,33 | $4,23 | 29,00K |
| 2026-07-23 | $4,32 | +0,58 % | $4,37 | $4,37 | $4,22 | 4,10K |
| 2026-07-22 | $4,29 | +2,14 % | $4,27 | $4,30 | $4,15 | 12,00K |
| 2026-07-21 | $4,20 | -2,55 % | $4,33 | $4,34 | $4,20 | 11,70K |
| 2026-07-20 | $4,31 | -1,15 % | $4,36 | $4,50 | $4,24 | 14,90K |
| 2026-07-17 | $4,36 | -1,80 % | $4,32 | $4,43 | $4,30 | 15,80K |
| 2026-07-16 | $4,44 | -4,41 % | $4,64 | $4,64 | $4,42 | 24,10K |
| 2026-07-15 | $4,64 | +3,22 % | $4,60 | $4,73 | $4,50 | 20,00K |
| 2026-07-14 | $4,50 | +0,67 % | $4,50 | $4,50 | $4,45 | 6,50K |
| 2026-07-13 | $4,47 | +0,45 % | $4,39 | $4,53 | $4,31 | 13,80K |
| 2026-07-10 | $4,45 | +3,73 % | $4,35 | $4,45 | $4,32 | 10,10K |
| 2026-07-09 | $4,29 | +3,13 % | $4,15 | $4,55 | $4,15 | 42,90K |
| 2026-07-08 | $4,16 | +2,59 % | $4,04 | $4,16 | $4,02 | 18,20K |
| 2026-07-07 | $4,05 | +2,66 % | $4,04 | $4,08 | $3,95 | 12,70K |
| 2026-07-06 | $3,95 | +1,80 % | $3,89 | $4,04 | $3,89 | 25,90K |
| 2026-07-02 | $3,88 | -0,51 % | $3,96 | $4,05 | $3,88 | 25,20K |
| 2026-07-01 | $3,90 | +1,04 % | $3,88 | $3,94 | $3,83 | 8,20K |
| 2026-06-30 | $3,86 | -2,28 % | $4,01 | $4,01 | $3,85 | 15,50K |
| 2026-06-29 | $3,95 | 0,00 % | $4,01 | $4,01 | $3,81 | 25,30K |
| 2026-06-26 | $3,95 | -2,71 % | $4,13 | $4,13 | $3,75 | 80,20K |
| 2026-06-25 | $4,06 | +2,78 % | $4,02 | $4,12 | $3,92 | 65,20K |
| 2026-06-24 | $3,95 | -4,82 % | $4,16 | $4,16 | $3,88 | 33,00K |
| 2026-06-23 | $4,15 | +2,72 % | $3,99 | $4,17 | $3,99 | 40,00K |
| 2026-06-22 | $4,04 | -0,49 % | $4,06 | $4,07 | $3,88 | 52,00K |
| 2026-06-18 | $4,06 | -1,22 % | $4,11 | $4,15 | $4,05 | 58,20K |
| 2026-06-17 | $4,11 | -0,60 % | $4,10 | $4,15 | $4,06 | 13,30K |
| 2026-06-16 | $4,14 | -1,08 % | $4,25 | $4,25 | $4,11 | 6,70K |
| 2026-06-15 | $4,18 | -7,09 % | $4,49 | $4,49 | $4,15 | 18,50K |
| 2026-06-12 | $4,50 | +0,42 % | $4,49 | $4,50 | $4,49 | 1,00K |
| 2026-06-11 | $4,48 | -0,44 % | $4,35 | $4,50 | $4,35 | 19,70K |
| 2026-06-10 | $4,50 | +2,27 % | $4,36 | $4,65 | $4,32 | 19,50K |
| 2026-06-09 | $4,40 | -4,97 % | $4,57 | $4,64 | $4,32 | 14,20K |
| 2026-06-08 | $4,63 | +2,66 % | $4,74 | $4,74 | $4,52 | 6,50K |
| 2026-06-05 | $4,51 | -3,01 % | $4,67 | $4,67 | $4,50 | 13,10K |
| 2026-06-04 | $4,65 | -0,64 % | $4,66 | $4,72 | $4,63 | 8,10K |
| 2026-06-03 | $4,68 | -2,30 % | $5,10 | $5,10 | $4,51 | 24,10K |
| 2026-06-02 | $4,79 | +1,05 % | $4,80 | $4,85 | $4,55 | 16,30K |
| 2026-06-01 | $4,74 | +0,85 % | $4,71 | $4,99 | $4,71 | 19,40K |
| 2026-05-29 | $4,70 | -0,42 % | $4,71 | $4,78 | $4,70 | 13,60K |
| 2026-05-28 | $4,72 | -0,21 % | $4,72 | $4,75 | $4,72 | 2,30K |
| 2026-05-27 | $4,73 | +0,42 % | $4,76 | $4,86 | $4,69 | 22,20K |
| 2026-05-26 | $4,71 | +0,21 % | $4,76 | $4,76 | $4,70 | 11,60K |