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 | $3,97 | +2,32 % | $3,93 | $4,01 | $3,87 | 420,70K |
| 2026-10-01 | $3,88 | -1,02 % | $3,92 | $3,95 | $3,87 | 480,90K |
| 2026-09-30 | $3,92 | +2,62 % | $3,83 | $3,94 | $3,76 | 837,50K |
| 2026-09-29 | $3,82 | -3,29 % | $3,94 | $3,97 | $3,79 | 538,10K |
| 2026-09-28 | $3,95 | +0,51 % | $3,91 | $4,02 | $3,91 | 848,20K |
| 2026-09-25 | $3,93 | 0,00 % | $3,94 | $4,00 | $3,78 | 474,60K |
| 2026-09-24 | $3,93 | -1,50 % | $3,99 | $4,12 | $3,93 | 693,30K |
| 2026-09-23 | $3,99 | 0,00 % | $3,97 | $4,01 | $3,84 | 383,90K |
| 2026-09-22 | $3,99 | +8,13 % | $3,70 | $4,02 | $3,70 | 686,30K |
| 2026-09-21 | $3,69 | +3,65 % | $3,57 | $3,74 | $3,57 | 624,80K |
| 2026-09-18 | $3,56 | +2,01 % | $3,49 | $3,58 | $3,44 | 1,34M |
| 2026-09-17 | $3,49 | +0,29 % | $3,52 | $3,54 | $3,44 | 355,50K |
| 2026-09-16 | $3,48 | +0,58 % | $3,47 | $3,54 | $3,47 | 415,20K |
| 2026-09-15 | $3,46 | +2,67 % | $3,37 | $3,48 | $3,35 | 1,48M |
| 2026-09-14 | $3,37 | +3,69 % | $3,25 | $3,38 | $3,22 | 765,90K |
| 2026-09-11 | $3,25 | +0,62 % | $3,27 | $3,28 | $3,20 | 467,30K |
| 2026-09-10 | $3,23 | -3,87 % | $3,33 | $3,33 | $3,15 | 1,01M |
| 2026-09-09 | $3,36 | -0,88 % | $3,35 | $3,39 | $3,33 | 413,10K |
| 2026-09-08 | $3,39 | -2,59 % | $3,46 | $3,48 | $3,38 | 354,20K |
| 2026-09-04 | $3,48 | -2,79 % | $3,55 | $3,64 | $3,47 | 304,50K |
| 2026-09-03 | $3,58 | -0,83 % | $3,64 | $3,65 | $3,52 | 211,30K |
| 2026-09-02 | $3,61 | +2,27 % | $3,53 | $3,68 | $3,53 | 345,30K |
| 2026-09-01 | $3,53 | -1,67 % | $3,59 | $3,66 | $3,52 | 329,00K |
| 2026-08-31 | $3,59 | -0,28 % | $3,61 | $3,65 | $3,54 | 326,10K |
| 2026-08-28 | $3,60 | -2,44 % | $3,70 | $3,73 | $3,58 | 250,00K |
| 2026-08-27 | $3,69 | -0,54 % | $3,74 | $3,74 | $3,65 | 255,30K |
| 2026-08-26 | $3,71 | -1,85 % | $3,77 | $3,79 | $3,69 | 250,00K |
| 2026-08-25 | $3,78 | -1,05 % | $3,83 | $3,84 | $3,75 | 275,20K |
| 2026-08-24 | $3,82 | -1,55 % | $3,88 | $3,93 | $3,77 | 348,10K |
| 2026-08-21 | $3,88 | +3,74 % | $3,78 | $3,90 | $3,72 | 769,30K |
| 2026-08-20 | $3,74 | +1,08 % | $3,67 | $3,79 | $3,65 | 647,30K |
| 2026-08-19 | $3,70 | -1,33 % | $3,79 | $3,86 | $3,70 | 419,10K |
| 2026-08-18 | $3,75 | -1,57 % | $3,81 | $3,84 | $3,72 | 459,70K |
| 2026-08-17 | $3,81 | -0,78 % | $3,84 | $3,86 | $3,77 | 357,80K |
| 2026-08-14 | $3,84 | -4,48 % | $4,02 | $4,02 | $3,84 | 582,40K |
| 2026-08-13 | $4,02 | +7,20 % | $3,77 | $4,05 | $3,77 | 708,50K |
| 2026-08-12 | $3,75 | -3,35 % | $3,82 | $3,82 | $3,69 | 619,50K |
| 2026-08-11 | $3,88 | -3,00 % | $4,03 | $4,03 | $3,88 | 310,60K |
| 2026-08-10 | $4,00 | -1,23 % | $4,00 | $4,10 | $3,93 | 404,60K |
| 2026-08-07 | $4,05 | +1,25 % | $3,98 | $4,09 | $3,97 | 524,10K |
| 2026-08-06 | $4,00 | -3,61 % | $4,15 | $4,24 | $3,83 | 1,22M |
| 2026-08-05 | $4,15 | -0,48 % | $4,19 | $4,22 | $4,11 | 239,30K |
| 2026-08-04 | $4,17 | +0,24 % | $4,16 | $4,20 | $4,05 | 231,00K |
| 2026-08-03 | $4,16 | +2,72 % | $4,10 | $4,22 | $3,99 | 473,40K |
| 2026-07-31 | $4,05 | +2,02 % | $3,98 | $4,08 | $3,87 | 434,90K |
| 2026-07-30 | $3,97 | 0,00 % | $3,97 | $4,02 | $3,93 | 167,00K |
| 2026-07-29 | $3,97 | -1,24 % | $4,00 | $4,06 | $3,94 | 321,00K |
| 2026-07-28 | $4,02 | +1,52 % | $3,96 | $4,04 | $3,93 | 237,40K |
| 2026-07-27 | $3,96 | -0,25 % | $4,02 | $4,12 | $3,93 | 278,90K |
| 2026-07-24 | $3,97 | -1,49 % | $4,04 | $4,10 | $3,96 | 298,00K |
| 2026-07-23 | $4,03 | +6,33 % | $3,75 | $4,03 | $3,73 | 449,50K |
| 2026-07-22 | $3,79 | -0,26 % | $3,81 | $3,98 | $3,73 | 606,40K |
| 2026-07-21 | $3,80 | -1,30 % | $3,85 | $3,92 | $3,71 | 492,40K |
| 2026-07-20 | $3,85 | -0,52 % | $3,88 | $3,90 | $3,80 | 189,30K |
| 2026-07-17 | $3,87 | -2,27 % | $3,90 | $3,98 | $3,82 | 524,00K |
| 2026-07-16 | $3,96 | -6,82 % | $4,24 | $4,32 | $3,95 | 423,40K |
| 2026-07-15 | $4,25 | -0,23 % | $4,27 | $4,33 | $4,20 | 296,40K |
| 2026-07-14 | $4,26 | -0,93 % | $4,32 | $4,36 | $4,25 | 377,00K |
| 2026-07-13 | $4,30 | 0,00 % | $4,28 | $4,34 | $4,24 | 266,90K |
| 2026-07-10 | $4,30 | +0,23 % | $4,25 | $4,31 | $4,20 | 234,50K |
| 2026-07-09 | $4,29 | +0,94 % | $4,25 | $4,35 | $4,20 | 298,90K |
| 2026-07-08 | $4,25 | -1,62 % | $4,30 | $4,30 | $4,19 | 337,10K |
| 2026-07-07 | $4,32 | -1,14 % | $4,38 | $4,40 | $4,21 | 496,20K |
| 2026-07-06 | $4,37 | +0,46 % | $4,32 | $4,46 | $4,32 | 491,10K |
| 2026-07-02 | $4,35 | +0,69 % | $4,35 | $4,47 | $4,33 | 431,90K |
| 2026-07-01 | $4,32 | -3,14 % | $4,45 | $4,51 | $4,30 | 461,00K |
| 2026-06-30 | $4,46 | -0,89 % | $4,51 | $4,51 | $4,31 | 572,50K |
| 2026-06-29 | $4,50 | +0,90 % | $4,46 | $4,54 | $4,35 | 983,80K |
| 2026-06-26 | $4,46 | +1,13 % | $4,42 | $4,50 | $4,37 | 871,00K |
| 2026-06-25 | $4,41 | +1,61 % | $4,35 | $4,43 | $4,34 | 577,10K |
| 2026-06-24 | $4,34 | +2,36 % | $4,23 | $4,42 | $4,21 | 652,50K |
| 2026-06-23 | $4,24 | +1,92 % | $4,12 | $4,29 | $4,11 | 563,80K |
| 2026-06-22 | $4,16 | -2,12 % | $4,23 | $4,31 | $4,10 | 621,90K |
| 2026-06-18 | $4,25 | -4,92 % | $4,50 | $4,55 | $4,18 | 1,32M |
| 2026-06-17 | $4,47 | +3,47 % | $4,26 | $4,58 | $4,26 | 744,30K |
| 2026-06-16 | $4,32 | +3,60 % | $4,19 | $4,36 | $4,01 | 657,80K |
| 2026-06-15 | $4,17 | -0,24 % | $4,19 | $4,23 | $4,09 | 521,70K |
| 2026-06-12 | $4,18 | -0,24 % | $4,19 | $4,25 | $4,13 | 506,20K |
| 2026-06-11 | $4,19 | +3,97 % | $4,07 | $4,28 | $4,00 | 776,00K |
| 2026-06-10 | $4,03 | -4,95 % | $4,26 | $4,30 | $4,02 | 717,00K |
| 2026-06-09 | $4,24 | +2,17 % | $4,18 | $4,27 | $4,12 | 748,30K |
| 2026-06-08 | $4,15 | +2,72 % | $4,09 | $4,19 | $4,05 | 808,60K |
| 2026-06-05 | $4,04 | -3,12 % | $4,17 | $4,22 | $4,01 | 554,80K |
| 2026-06-04 | $4,17 | +5,57 % | $3,89 | $4,19 | $3,89 | 719,60K |
| 2026-06-03 | $3,95 | -1,25 % | $4,01 | $4,10 | $3,93 | 818,30K |
| 2026-06-02 | $4,00 | -2,20 % | $4,03 | $4,16 | $3,95 | 1,24M |
| 2026-06-01 | $4,09 | -4,88 % | $4,19 | $4,29 | $4,03 | 898,70K |
| 2026-05-29 | $4,30 | +1,65 % | $4,19 | $4,33 | $4,17 | 780,80K |
| 2026-05-28 | $4,23 | +6,28 % | $3,97 | $4,33 | $3,91 | 1,14M |
| 2026-05-27 | $3,98 | +1,02 % | $3,92 | $4,13 | $3,85 | 976,60K |