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 | $3,26 | -1,66 % | $3,27 | $3,35 | $3,22 | 26,30K |
| 2026-10-01 | $3,31 | +1,53 % | $3,35 | $3,35 | $3,19 | 21,80K |
| 2026-09-30 | $3,26 | -0,31 % | $3,38 | $3,38 | $3,23 | 21,20K |
| 2026-09-29 | $3,27 | 0,00 % | $3,44 | $3,44 | $3,21 | 17,00K |
| 2026-09-28 | $3,27 | -2,68 % | $3,35 | $3,46 | $3,27 | 16,20K |
| 2026-09-25 | $3,36 | 0,00 % | $3,41 | $3,51 | $3,30 | 17,70K |
| 2026-09-24 | $3,36 | -1,47 % | $3,40 | $3,47 | $3,30 | 27,70K |
| 2026-09-23 | $3,41 | -1,73 % | $3,42 | $3,45 | $3,34 | 26,80K |
| 2026-09-22 | $3,47 | +1,76 % | $3,47 | $3,62 | $3,44 | 19,80K |
| 2026-09-21 | $3,41 | -4,21 % | $3,67 | $3,70 | $3,40 | 33,10K |
| 2026-09-18 | $3,56 | +2,59 % | $3,49 | $3,79 | $3,44 | 127,50K |
| 2026-09-17 | $3,47 | -0,29 % | $3,57 | $3,68 | $3,47 | 16,80K |
| 2026-09-16 | $3,48 | -2,52 % | $3,63 | $3,69 | $3,45 | 61,80K |
| 2026-09-15 | $3,57 | -1,65 % | $3,73 | $3,79 | $3,57 | 47,90K |
| 2026-09-14 | $3,63 | -4,47 % | $3,77 | $3,95 | $3,60 | 29,00K |
| 2026-09-11 | $3,80 | +0,80 % | $3,84 | $3,93 | $3,79 | 23,10K |
| 2026-09-10 | $3,77 | -2,08 % | $3,80 | $3,87 | $3,67 | 16,40K |
| 2026-09-09 | $3,85 | -3,75 % | $4,00 | $4,11 | $3,85 | 29,90K |
| 2026-09-08 | $4,00 | -2,44 % | $4,11 | $4,20 | $4,00 | 45,30K |
| 2026-09-04 | $4,10 | -4,87 % | $4,50 | $4,50 | $4,10 | 53,90K |
| 2026-09-03 | $4,31 | -0,46 % | $4,33 | $4,43 | $4,19 | 54,00K |
| 2026-09-02 | $4,33 | +5,61 % | $4,11 | $4,45 | $4,11 | 25,40K |
| 2026-09-01 | $4,10 | -6,82 % | $4,30 | $4,33 | $4,10 | 20,00K |
| 2026-08-31 | $4,40 | -0,11 % | $4,45 | $4,45 | $4,11 | 49,30K |
| 2026-08-28 | $4,41 | -1,67 % | $4,60 | $4,60 | $4,26 | 16,80K |
| 2026-08-27 | $4,48 | 0,00 % | $4,51 | $4,57 | $4,45 | 35,40K |
| 2026-08-26 | $4,48 | +0,90 % | $4,36 | $4,62 | $4,30 | 141,90K |
| 2026-08-25 | $4,44 | +3,50 % | $4,28 | $4,56 | $4,25 | 93,80K |
| 2026-08-24 | $4,29 | +4,13 % | $4,12 | $4,34 | $4,01 | 81,10K |
| 2026-08-21 | $4,12 | 0,00 % | $4,27 | $4,42 | $4,07 | 87,40K |
| 2026-08-20 | $4,12 | +0,49 % | $4,02 | $4,27 | $4,02 | 50,80K |
| 2026-08-19 | $4,10 | -0,24 % | $4,18 | $4,30 | $4,10 | 26,50K |
| 2026-08-18 | $4,11 | -1,91 % | $4,10 | $4,53 | $4,10 | 52,50K |
| 2026-08-17 | $4,19 | -5,84 % | $4,56 | $4,60 | $4,19 | 27,50K |
| 2026-08-14 | $4,45 | -1,55 % | $4,65 | $4,65 | $4,45 | 31,70K |
| 2026-08-13 | $4,52 | -2,80 % | $4,57 | $4,65 | $4,51 | 43,80K |
| 2026-08-12 | $4,65 | -2,11 % | $4,85 | $4,85 | $4,51 | 20,00K |
| 2026-08-11 | $4,75 | +0,21 % | $4,69 | $4,94 | $4,61 | 13,50K |
| 2026-08-10 | $4,74 | -1,04 % | $4,82 | $4,95 | $4,66 | 13,00K |
| 2026-08-07 | $4,79 | +5,74 % | $4,49 | $5,10 | $4,49 | 69,60K |
| 2026-08-06 | $4,53 | -1,74 % | $4,69 | $4,69 | $4,44 | 12,90K |
| 2026-08-05 | $4,61 | -7,24 % | $4,80 | $4,99 | $4,53 | 50,10K |
| 2026-08-04 | $4,97 | +36,16 % | $3,49 | $4,97 | $3,49 | 260,10K |
| 2026-08-03 | $3,65 | -5,68 % | $4,00 | $4,31 | $3,52 | 105,90K |
| 2026-07-31 | $3,87 | -6,75 % | $4,25 | $4,30 | $3,82 | 45,50K |
| 2026-07-30 | $4,15 | +5,87 % | $4,03 | $4,20 | $3,90 | 15,80K |
| 2026-07-29 | $3,92 | -3,92 % | $4,08 | $4,09 | $3,63 | 65,10K |
| 2026-07-28 | $4,08 | -4,00 % | $4,16 | $4,28 | $3,91 | 41,10K |
| 2026-07-27 | $4,25 | +5,72 % | $4,09 | $4,50 | $4,09 | 37,80K |
| 2026-07-24 | $4,02 | -9,66 % | $4,45 | $4,57 | $4,02 | 51,10K |
| 2026-07-23 | $4,45 | -9,00 % | $4,88 | $4,88 | $4,40 | 75,50K |
| 2026-07-22 | $4,89 | -3,93 % | $5,25 | $5,25 | $4,85 | 15,20K |
| 2026-07-21 | $5,09 | -1,17 % | $5,18 | $5,45 | $5,06 | 43,10K |
| 2026-07-20 | $5,15 | -0,58 % | $5,12 | $5,20 | $5,00 | 21,60K |
| 2026-07-17 | $5,18 | -0,19 % | $5,10 | $5,27 | $5,00 | 19,50K |
| 2026-07-16 | $5,19 | -2,81 % | $5,34 | $5,50 | $5,18 | 17,80K |
| 2026-07-15 | $5,34 | +11,02 % | $4,93 | $5,48 | $4,64 | 70,80K |
| 2026-07-14 | $4,81 | +3,00 % | $4,67 | $4,88 | $4,67 | 21,90K |
| 2026-07-13 | $4,67 | -6,22 % | $4,87 | $5,04 | $4,60 | 63,30K |
| 2026-07-10 | $4,98 | -2,16 % | $5,35 | $5,35 | $4,93 | 77,90K |
| 2026-07-09 | $5,09 | +1,60 % | $5,01 | $5,35 | $5,01 | 48,80K |
| 2026-07-08 | $5,01 | -9,89 % | $5,49 | $5,56 | $5,00 | 92,30K |
| 2026-07-07 | $5,56 | -1,94 % | $5,67 | $6,09 | $5,50 | 83,60K |
| 2026-07-06 | $5,67 | +7,18 % | $5,19 | $6,02 | $5,19 | 65,60K |
| 2026-07-02 | $5,29 | +0,76 % | $5,32 | $5,53 | $5,24 | 54,20K |
| 2026-07-01 | $5,25 | +6,28 % | $4,85 | $5,39 | $4,85 | 68,80K |
| 2026-06-30 | $4,94 | +6,93 % | $4,63 | $4,98 | $4,63 | 49,10K |
| 2026-06-29 | $4,62 | +0,87 % | $4,66 | $4,90 | $4,55 | 44,70K |
| 2026-06-26 | $4,58 | +4,57 % | $4,28 | $4,99 | $4,28 | 69,40K |
| 2026-06-25 | $4,38 | -1,79 % | $4,43 | $4,53 | $4,30 | 43,70K |
| 2026-06-24 | $4,46 | -6,30 % | $4,72 | $4,75 | $4,40 | 85,80K |
| 2026-06-23 | $4,76 | +3,93 % | $4,54 | $4,82 | $4,45 | 82,50K |
| 2026-06-22 | $4,58 | -9,66 % | $5,00 | $5,18 | $4,55 | 85,10K |
| 2026-06-18 | $5,07 | +5,62 % | $4,83 | $5,07 | $4,81 | 61,80K |
| 2026-06-17 | $4,80 | -2,44 % | $4,90 | $5,15 | $4,80 | 31,50K |
| 2026-06-16 | $4,92 | +2,50 % | $4,79 | $4,99 | $4,72 | 55,10K |
| 2026-06-15 | $4,80 | -3,03 % | $5,13 | $5,25 | $4,80 | 68,60K |
| 2026-06-12 | $4,95 | -2,37 % | $5,07 | $5,22 | $4,75 | 79,40K |
| 2026-06-11 | $5,07 | +4,97 % | $4,83 | $5,27 | $4,41 | 101,70K |
| 2026-06-10 | $4,83 | -5,11 % | $5,01 | $5,53 | $4,80 | 163,10K |
| 2026-06-09 | $5,09 | -5,74 % | $5,20 | $5,39 | $4,17 | 336,30K |
| 2026-06-08 | $5,40 | -12,48 % | $6,00 | $6,20 | $5,40 | 124,86K |
| 2026-06-05 | $6,17 | +733,78 % | $7,00 | $7,05 | $6,10 | 156,83K |
| 2026-06-04 | $0,74 | -2,76 % | $0,75 | $0,77 | $0,74 | 795,50K |
| 2026-06-03 | $0,76 | -7,20 % | $0,80 | $0,80 | $0,74 | 1,29M |
| 2026-06-02 | $0,82 | -1,20 % | $0,84 | $0,85 | $0,81 | 837,40K |
| 2026-06-01 | $0,83 | +8,36 % | $0,74 | $0,84 | $0,74 | 1,92M |
| 2026-05-29 | $0,77 | +1,73 % | $0,77 | $0,77 | $0,74 | 319,50K |
| 2026-05-28 | $0,75 | -0,79 % | $0,75 | $0,77 | $0,71 | 686,10K |
| 2026-05-27 | $0,76 | +8,43 % | $0,69 | $0,76 | $0,69 | 801,30K |