Markt geöffnet· · 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 | $4,41 | -1,45 % | $4,53 | $4,57 | $4,39 | 86,90K |
| 2026-10-01 | $4,48 | -4,07 % | $4,65 | $4,69 | $4,43 | 272,60K |
| 2026-09-30 | $4,67 | -0,43 % | $4,70 | $4,72 | $4,66 | 129,20K |
| 2026-09-29 | $4,69 | -1,26 % | $4,76 | $4,80 | $4,67 | 170,70K |
| 2026-09-28 | $4,75 | +0,42 % | $4,70 | $4,78 | $4,65 | 110,40K |
| 2026-09-25 | $4,73 | -1,25 % | $4,80 | $4,90 | $4,72 | 177,90K |
| 2026-09-24 | $4,79 | +1,48 % | $4,71 | $4,88 | $4,65 | 149,30K |
| 2026-09-23 | $4,72 | -0,63 % | $4,74 | $4,74 | $4,62 | 134,80K |
| 2026-09-22 | $4,75 | +1,06 % | $4,71 | $4,84 | $4,71 | 145,20K |
| 2026-09-21 | $4,70 | -0,84 % | $4,76 | $4,76 | $4,67 | 97,40K |
| 2026-09-18 | $4,74 | +1,50 % | $4,65 | $4,80 | $4,61 | 804,60K |
| 2026-09-17 | $4,67 | +1,08 % | $4,70 | $4,77 | $4,65 | 128,00K |
| 2026-09-16 | $4,62 | 0,00 % | $4,63 | $4,67 | $4,54 | 122,80K |
| 2026-09-15 | $4,62 | -1,07 % | $4,64 | $4,66 | $4,55 | 142,80K |
| 2026-09-14 | $4,67 | +0,21 % | $4,64 | $4,76 | $4,64 | 135,00K |
| 2026-09-11 | $4,66 | -2,10 % | $4,81 | $4,82 | $4,65 | 144,50K |
| 2026-09-10 | $4,76 | -0,42 % | $4,74 | $4,85 | $4,66 | 131,50K |
| 2026-09-09 | $4,78 | -4,02 % | $4,94 | $4,94 | $4,70 | 244,80K |
| 2026-09-08 | $4,98 | -0,60 % | $4,99 | $5,01 | $4,92 | 118,20K |
| 2026-09-04 | $5,01 | +1,62 % | $4,92 | $5,05 | $4,86 | 226,90K |
| 2026-09-03 | $4,93 | -2,76 % | $5,11 | $5,11 | $4,81 | 188,00K |
| 2026-09-02 | $5,07 | +4,54 % | $4,85 | $5,15 | $4,85 | 188,60K |
| 2026-09-01 | $4,85 | -3,39 % | $5,00 | $5,15 | $4,80 | 255,30K |
| 2026-08-31 | $5,02 | -0,20 % | $5,03 | $5,06 | $4,90 | 242,90K |
| 2026-08-28 | $5,03 | -1,37 % | $5,14 | $5,15 | $5,01 | 154,10K |
| 2026-08-27 | $5,10 | -4,49 % | $5,35 | $5,47 | $5,06 | 276,30K |
| 2026-08-26 | $5,34 | +2,50 % | $5,31 | $5,43 | $5,12 | 400,50K |
| 2026-08-25 | $5,21 | +8,09 % | $4,80 | $5,25 | $4,80 | 641,50K |
| 2026-08-24 | $4,82 | +0,21 % | $4,80 | $4,86 | $4,74 | 90,70K |
| 2026-08-21 | $4,81 | +0,42 % | $4,81 | $4,88 | $4,75 | 126,10K |
| 2026-08-20 | $4,79 | 0,00 % | $4,78 | $4,86 | $4,68 | 177,20K |
| 2026-08-19 | $4,79 | +0,21 % | $4,83 | $4,94 | $4,70 | 363,20K |
| 2026-08-18 | $4,78 | +4,60 % | $4,56 | $4,82 | $4,48 | 300,90K |
| 2026-08-17 | $4,57 | +2,01 % | $4,53 | $4,60 | $4,44 | 223,90K |
| 2026-08-14 | $4,48 | +2,28 % | $4,30 | $4,53 | $4,30 | 156,80K |
| 2026-08-13 | $4,38 | +2,58 % | $4,35 | $4,45 | $4,30 | 152,00K |
| 2026-08-12 | $4,27 | +0,47 % | $4,27 | $4,47 | $4,22 | 162,90K |
| 2026-08-11 | $4,25 | +1,19 % | $4,21 | $4,35 | $4,16 | 164,10K |
| 2026-08-10 | $4,20 | -2,33 % | $4,31 | $4,35 | $4,18 | 167,50K |
| 2026-08-07 | $4,30 | 0,00 % | $4,30 | $4,38 | $4,28 | 110,50K |
| 2026-08-06 | $4,30 | -0,46 % | $4,27 | $4,42 | $4,25 | 187,60K |
| 2026-08-05 | $4,32 | -3,14 % | $4,48 | $4,52 | $4,31 | 162,40K |
| 2026-08-04 | $4,46 | +1,59 % | $4,38 | $4,48 | $4,22 | 242,80K |
| 2026-08-03 | $4,39 | +7,86 % | $4,11 | $4,40 | $4,06 | 282,50K |
| 2026-07-31 | $4,07 | -1,21 % | $4,12 | $4,13 | $3,94 | 208,60K |
| 2026-07-30 | $4,12 | +3,78 % | $4,00 | $4,14 | $3,98 | 150,20K |
| 2026-07-29 | $3,97 | -4,80 % | $4,18 | $4,19 | $3,96 | 130,70K |
| 2026-07-28 | $4,17 | +0,24 % | $4,16 | $4,18 | $4,06 | 112,70K |
| 2026-07-27 | $4,16 | +3,23 % | $4,06 | $4,17 | $4,06 | 73,10K |
| 2026-07-24 | $4,03 | -3,12 % | $4,18 | $4,18 | $3,96 | 134,50K |
| 2026-07-23 | $4,16 | +3,48 % | $3,98 | $4,19 | $3,95 | 152,30K |
| 2026-07-22 | $4,02 | 0,00 % | $4,01 | $4,09 | $4,00 | 161,60K |
| 2026-07-21 | $4,02 | -1,95 % | $4,12 | $4,22 | $4,01 | 263,60K |
| 2026-07-20 | $4,10 | +1,74 % | $4,04 | $4,13 | $4,04 | 92,00K |
| 2026-07-17 | $4,03 | -0,49 % | $3,96 | $4,13 | $3,96 | 184,30K |
| 2026-07-16 | $4,05 | -0,25 % | $4,06 | $4,27 | $4,00 | 144,50K |
| 2026-07-15 | $4,06 | +1,50 % | $4,03 | $4,07 | $3,91 | 155,30K |
| 2026-07-14 | $4,00 | +1,01 % | $3,99 | $4,11 | $3,92 | 140,20K |
| 2026-07-13 | $3,96 | -1,98 % | $4,00 | $4,05 | $3,93 | 226,50K |
| 2026-07-10 | $4,04 | -3,35 % | $4,18 | $4,22 | $4,04 | 226,90K |
| 2026-07-09 | $4,18 | -2,56 % | $4,27 | $4,38 | $4,18 | 311,50K |
| 2026-07-08 | $4,29 | -0,23 % | $4,27 | $4,42 | $4,27 | 200,70K |
| 2026-07-07 | $4,30 | -5,91 % | $4,59 | $4,62 | $4,30 | 235,40K |
| 2026-07-06 | $4,57 | -0,65 % | $4,65 | $4,73 | $4,52 | 281,10K |
| 2026-07-02 | $4,60 | -0,22 % | $4,73 | $4,83 | $4,49 | 360,80K |
| 2026-07-01 | $4,61 | -4,16 % | $4,75 | $4,81 | $4,26 | 1,02M |
| 2026-06-30 | $4,81 | +3,66 % | $4,63 | $4,86 | $4,60 | 371,20K |
| 2026-06-29 | $4,64 | -0,64 % | $4,66 | $4,70 | $4,37 | 371,00K |
| 2026-06-26 | $4,67 | -6,60 % | $4,99 | $5,11 | $4,42 | 4,23M |
| 2026-06-25 | $5,00 | +16,28 % | $4,30 | $5,19 | $4,30 | 1,20M |
| 2026-06-24 | $4,30 | +3,12 % | $4,16 | $4,34 | $4,08 | 207,90K |
| 2026-06-23 | $4,17 | +3,99 % | $3,97 | $4,20 | $3,96 | 366,10K |
| 2026-06-22 | $4,01 | +3,35 % | $3,88 | $4,08 | $3,83 | 191,60K |
| 2026-06-18 | $3,88 | +2,37 % | $3,86 | $3,89 | $3,81 | 149,70K |
| 2026-06-17 | $3,79 | +0,53 % | $3,81 | $3,92 | $3,77 | 237,80K |
| 2026-06-16 | $3,77 | -1,82 % | $3,82 | $3,91 | $3,76 | 122,30K |
| 2026-06-15 | $3,84 | -0,78 % | $3,87 | $3,92 | $3,82 | 136,00K |
| 2026-06-12 | $3,87 | +1,84 % | $3,83 | $3,93 | $3,81 | 112,80K |
| 2026-06-11 | $3,80 | +2,70 % | $3,74 | $3,86 | $3,70 | 159,10K |
| 2026-06-10 | $3,70 | +1,37 % | $3,62 | $3,77 | $3,55 | 173,70K |
| 2026-06-09 | $3,65 | +0,27 % | $3,66 | $3,75 | $3,58 | 217,20K |
| 2026-06-08 | $3,64 | -1,89 % | $3,68 | $3,78 | $3,64 | 135,00K |
| 2026-06-05 | $3,71 | -2,62 % | $3,81 | $3,81 | $3,65 | 99,70K |
| 2026-06-04 | $3,81 | +4,38 % | $3,65 | $3,87 | $3,65 | 167,00K |
| 2026-06-03 | $3,65 | +1,39 % | $3,60 | $3,77 | $3,60 | 363,50K |
| 2026-06-02 | $3,60 | -7,46 % | $3,85 | $3,96 | $3,58 | 395,20K |
| 2026-06-01 | $3,89 | -2,02 % | $3,93 | $4,02 | $3,80 | 176,80K |
| 2026-05-29 | $3,97 | +0,25 % | $3,96 | $4,05 | $3,90 | 122,00K |
| 2026-05-28 | $3,96 | -0,50 % | $3,94 | $4,06 | $3,80 | 326,50K |
| 2026-05-27 | $3,98 | -1,49 % | $3,94 | $4,14 | $3,90 | 133,80K |