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 | $5,43 | -0,09 % | $5,45 | $5,53 | $5,41 | 2,90K |
| 2026-09-30 | $5,44 | -0,91 % | $5,51 | $5,55 | $5,36 | 10,40K |
| 2026-09-29 | $5,49 | -0,90 % | $5,45 | $5,53 | $5,39 | 5,40K |
| 2026-09-28 | $5,54 | +0,36 % | $5,51 | $5,55 | $5,44 | 9,50K |
| 2026-09-25 | $5,52 | +1,28 % | $5,51 | $5,54 | $5,45 | 6,60K |
| 2026-09-24 | $5,45 | -2,50 % | $5,59 | $5,60 | $5,40 | 13,00K |
| 2026-09-23 | $5,59 | -0,53 % | $5,61 | $5,68 | $5,45 | 16,10K |
| 2026-09-22 | $5,62 | -4,10 % | $5,90 | $5,93 | $5,50 | 29,80K |
| 2026-09-21 | $5,86 | +6,55 % | $5,54 | $5,88 | $5,50 | 53,30K |
| 2026-09-18 | $5,50 | +0,73 % | $5,47 | $5,59 | $5,42 | 25,90K |
| 2026-09-17 | $5,46 | +0,55 % | $5,50 | $5,50 | $5,35 | 19,80K |
| 2026-09-16 | $5,43 | -0,37 % | $5,48 | $5,48 | $5,38 | 33,20K |
| 2026-09-15 | $5,45 | -0,73 % | $5,49 | $5,49 | $5,43 | 7,10K |
| 2026-09-14 | $5,49 | +2,04 % | $5,48 | $5,50 | $5,38 | 29,10K |
| 2026-09-11 | $5,38 | +0,75 % | $5,38 | $5,40 | $5,24 | 26,40K |
| 2026-09-10 | $5,34 | +1,14 % | $5,28 | $5,46 | $5,28 | 19,40K |
| 2026-09-09 | $5,28 | -1,12 % | $5,34 | $5,45 | $5,28 | 125,20K |
| 2026-09-08 | $5,34 | -2,55 % | $5,48 | $5,48 | $5,24 | 18,60K |
| 2026-09-04 | $5,48 | +3,79 % | $5,25 | $5,57 | $5,19 | 61,70K |
| 2026-09-03 | $5,28 | +4,97 % | $5,03 | $5,30 | $4,85 | 36,70K |
| 2026-09-02 | $5,03 | +0,40 % | $5,07 | $5,27 | $4,76 | 35,70K |
| 2026-09-01 | $5,01 | -6,70 % | $5,37 | $5,41 | $5,01 | 44,70K |
| 2026-08-31 | $5,37 | -1,65 % | $5,47 | $5,47 | $5,34 | 21,60K |
| 2026-08-28 | $5,46 | -0,91 % | $5,50 | $5,52 | $5,43 | 21,50K |
| 2026-08-27 | $5,51 | -0,18 % | $5,54 | $5,55 | $5,46 | 7,10K |
| 2026-08-26 | $5,52 | -0,72 % | $5,51 | $5,58 | $5,47 | 14,10K |
| 2026-08-25 | $5,56 | -0,18 % | $5,57 | $5,59 | $5,40 | 29,80K |
| 2026-08-24 | $5,57 | -1,07 % | $5,62 | $5,63 | $5,35 | 20,00K |
| 2026-08-21 | $5,63 | +0,18 % | $5,60 | $5,65 | $5,51 | 52,90K |
| 2026-08-20 | $5,62 | +1,08 % | $5,53 | $5,63 | $5,38 | 25,70K |
| 2026-08-19 | $5,56 | +2,02 % | $5,46 | $5,60 | $5,41 | 24,50K |
| 2026-08-18 | $5,45 | +0,37 % | $5,42 | $5,46 | $5,39 | 23,40K |
| 2026-08-17 | $5,43 | +2,07 % | $5,33 | $5,43 | $5,30 | 23,20K |
| 2026-08-14 | $5,32 | -1,12 % | $5,37 | $5,40 | $5,25 | 18,50K |
| 2026-08-13 | $5,38 | -0,19 % | $5,35 | $5,39 | $5,32 | 10,10K |
| 2026-08-12 | $5,39 | -0,92 % | $5,47 | $5,47 | $5,35 | 5,40K |
| 2026-08-11 | $5,44 | -0,37 % | $5,39 | $5,49 | $5,32 | 14,50K |
| 2026-08-10 | $5,46 | +1,49 % | $5,36 | $5,46 | $5,29 | 14,80K |
| 2026-08-07 | $5,38 | +0,56 % | $5,37 | $5,44 | $5,28 | 21,00K |
| 2026-08-06 | $5,35 | -1,47 % | $5,40 | $5,48 | $5,29 | 34,20K |
| 2026-08-05 | $5,43 | -0,18 % | $5,45 | $5,46 | $5,30 | 10,50K |
| 2026-08-04 | $5,44 | +0,55 % | $5,30 | $5,55 | $5,26 | 30,80K |
| 2026-08-03 | $5,41 | +3,34 % | $5,30 | $5,68 | $5,22 | 67,40K |
| 2026-07-31 | $5,24 | -2,15 % | $5,37 | $5,39 | $5,20 | 9,40K |
| 2026-07-30 | $5,35 | +0,38 % | $5,33 | $5,40 | $5,28 | 16,10K |
| 2026-07-29 | $5,33 | -0,28 % | $5,38 | $5,44 | $5,10 | 40,90K |
| 2026-07-28 | $5,34 | -0,47 % | $5,44 | $5,44 | $5,34 | 12,60K |
| 2026-07-27 | $5,37 | -1,47 % | $5,48 | $5,49 | $5,35 | 26,20K |
| 2026-07-24 | $5,45 | +0,55 % | $5,47 | $5,50 | $5,41 | 10,40K |
| 2026-07-23 | $5,42 | -1,09 % | $5,48 | $5,52 | $5,33 | 35,60K |
| 2026-07-22 | $5,48 | +0,55 % | $5,48 | $5,52 | $5,40 | 30,50K |
| 2026-07-21 | $5,45 | -0,55 % | $5,48 | $5,48 | $5,39 | 18,10K |
| 2026-07-20 | $5,48 | -1,26 % | $5,57 | $5,64 | $5,39 | 25,20K |
| 2026-07-17 | $5,55 | -1,60 % | $5,59 | $5,64 | $5,45 | 14,00K |
| 2026-07-16 | $5,64 | +0,71 % | $5,64 | $5,66 | $5,55 | 21,80K |
| 2026-07-15 | $5,60 | -0,88 % | $5,67 | $5,67 | $5,50 | 18,90K |
| 2026-07-14 | $5,65 | -1,91 % | $5,63 | $5,74 | $5,56 | 23,60K |
| 2026-07-13 | $5,76 | +1,05 % | $5,69 | $5,76 | $5,60 | 21,70K |
| 2026-07-10 | $5,70 | +0,53 % | $5,66 | $5,70 | $5,66 | 3,90K |
| 2026-07-09 | $5,67 | +0,89 % | $5,65 | $5,67 | $5,59 | 5,70K |
| 2026-07-08 | $5,62 | -0,35 % | $5,64 | $5,68 | $5,59 | 13,80K |
| 2026-07-07 | $5,64 | -0,88 % | $5,68 | $5,70 | $5,52 | 19,70K |
| 2026-07-06 | $5,69 | 0,00 % | $5,60 | $5,69 | $5,58 | 22,40K |
| 2026-07-02 | $5,69 | 0,00 % | $5,61 | $5,69 | $5,60 | 30,60K |
| 2026-07-01 | $5,69 | +0,71 % | $5,65 | $5,69 | $5,58 | 21,20K |
| 2026-06-30 | $5,65 | 0,00 % | $5,64 | $5,67 | $5,53 | 24,20K |
| 2026-06-29 | $5,65 | -0,53 % | $5,68 | $5,68 | $5,55 | 14,50K |
| 2026-06-26 | $5,68 | +1,25 % | $5,61 | $5,70 | $5,61 | 9,30K |
| 2026-06-25 | $5,61 | +0,54 % | $5,63 | $5,68 | $5,42 | 28,40K |
| 2026-06-24 | $5,58 | +1,82 % | $5,54 | $5,59 | $5,40 | 22,90K |
| 2026-06-23 | $5,48 | -2,14 % | $5,52 | $5,60 | $5,45 | 37,50K |
| 2026-06-22 | $5,60 | -1,58 % | $5,75 | $5,78 | $5,55 | 26,40K |
| 2026-06-18 | $5,69 | -0,70 % | $5,81 | $5,81 | $5,65 | 22,20K |
| 2026-06-17 | $5,73 | -0,87 % | $5,83 | $5,83 | $5,62 | 19,60K |
| 2026-06-16 | $5,78 | +0,52 % | $5,79 | $5,83 | $5,69 | 34,70K |
| 2026-06-15 | $5,75 | -0,69 % | $5,84 | $5,86 | $5,73 | 32,30K |
| 2026-06-12 | $5,79 | -0,09 % | $5,83 | $5,88 | $5,75 | 47,70K |
| 2026-06-11 | $5,80 | +2,93 % | $5,63 | $5,80 | $5,63 | 20,90K |
| 2026-06-10 | $5,63 | +0,18 % | $5,67 | $5,77 | $5,62 | 31,40K |
| 2026-06-09 | $5,62 | -2,94 % | $5,75 | $5,82 | $5,61 | 63,00K |
| 2026-06-08 | $5,79 | +1,05 % | $5,87 | $5,87 | $5,77 | 9,50K |
| 2026-06-05 | $5,73 | -3,54 % | $5,94 | $5,95 | $5,65 | 53,80K |
| 2026-06-04 | $5,94 | -2,30 % | $5,97 | $6,05 | $5,86 | 72,40K |
| 2026-06-03 | $6,08 | +3,05 % | $5,86 | $6,10 | $5,81 | 52,00K |
| 2026-06-02 | $5,90 | +1,20 % | $5,85 | $5,90 | $5,71 | 48,80K |
| 2026-06-01 | $5,83 | +0,52 % | $5,69 | $5,84 | $5,69 | 36,20K |
| 2026-05-29 | $5,80 | -0,85 % | $5,85 | $5,85 | $5,74 | 22,00K |
| 2026-05-28 | $5,85 | +1,39 % | $5,83 | $5,86 | $5,65 | 10,70K |
| 2026-05-27 | $5,77 | +0,35 % | $5,86 | $5,87 | $5,71 | 21,00K |
| 2026-05-26 | $5,75 | +1,77 % | $5,67 | $5,85 | $5,60 | 37,00K |