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 | $3,98 | -1,24 % | $4,02 | $4,09 | $3,97 | 9,80K |
| 2026-09-30 | $4,03 | +1,00 % | $4,09 | $4,24 | $4,01 | 7,80K |
| 2026-09-29 | $3,99 | -8,90 % | $4,32 | $4,32 | $3,93 | 22,00K |
| 2026-09-28 | $4,38 | -1,13 % | $4,63 | $4,63 | $4,24 | 18,90K |
| 2026-09-25 | $4,43 | +2,31 % | $4,31 | $4,64 | $4,20 | 23,60K |
| 2026-09-24 | $4,33 | +3,34 % | $4,21 | $4,42 | $4,15 | 21,60K |
| 2026-09-23 | $4,19 | +3,20 % | $4,10 | $4,22 | $4,10 | 13,30K |
| 2026-09-22 | $4,06 | +0,02 % | $4,05 | $4,20 | $4,04 | 14,90K |
| 2026-09-21 | $4,06 | -0,27 % | $4,02 | $4,20 | $4,02 | 9,00K |
| 2026-09-18 | $4,07 | +1,12 % | $4,11 | $4,13 | $4,07 | 4,80K |
| 2026-09-17 | $4,03 | +1,39 % | $4,04 | $4,07 | $3,96 | 11,00K |
| 2026-09-16 | $3,97 | -8,94 % | $4,33 | $4,41 | $3,97 | 32,00K |
| 2026-09-15 | $4,36 | -1,13 % | $4,39 | $4,39 | $4,20 | 4,20K |
| 2026-09-14 | $4,41 | -2,00 % | $4,51 | $4,51 | $4,30 | 7,20K |
| 2026-09-11 | $4,50 | -2,17 % | $4,53 | $4,73 | $4,42 | 9,70K |
| 2026-09-10 | $4,60 | +1,55 % | $4,53 | $4,65 | $4,25 | 16,10K |
| 2026-09-09 | $4,53 | -1,09 % | $4,61 | $4,72 | $4,45 | 15,40K |
| 2026-09-08 | $4,58 | -2,57 % | $4,75 | $4,83 | $4,54 | 19,20K |
| 2026-09-04 | $4,70 | -5,22 % | $4,96 | $4,96 | $4,70 | 21,60K |
| 2026-09-03 | $4,96 | +1,22 % | $4,90 | $5,00 | $4,88 | 12,80K |
| 2026-09-02 | $4,90 | +2,08 % | $4,76 | $4,97 | $4,76 | 11,50K |
| 2026-09-01 | $4,80 | -7,87 % | $5,17 | $5,29 | $4,72 | 25,20K |
| 2026-08-31 | $5,21 | +8,54 % | $5,05 | $5,55 | $4,85 | 44,30K |
| 2026-08-28 | $4,80 | -11,44 % | $5,41 | $5,43 | $4,71 | 33,20K |
| 2026-08-27 | $5,42 | +2,07 % | $5,36 | $5,42 | $5,27 | 21,20K |
| 2026-08-26 | $5,31 | +1,53 % | $5,23 | $5,54 | $5,22 | 17,80K |
| 2026-08-25 | $5,23 | +1,55 % | $5,16 | $5,47 | $5,16 | 49,20K |
| 2026-08-24 | $5,15 | +2,39 % | $5,05 | $5,20 | $5,00 | 28,80K |
| 2026-08-21 | $5,03 | -4,19 % | $5,14 | $5,31 | $5,00 | 20,80K |
| 2026-08-20 | $5,25 | -4,20 % | $5,53 | $5,57 | $5,10 | 29,00K |
| 2026-08-19 | $5,48 | -6,32 % | $5,82 | $5,95 | $5,47 | 30,90K |
| 2026-08-18 | $5,85 | -8,02 % | $6,36 | $6,36 | $5,60 | 50,00K |
| 2026-08-17 | $6,36 | -9,01 % | $6,86 | $6,86 | $6,36 | 41,30K |
| 2026-08-14 | $6,99 | +5,59 % | $6,93 | $7,14 | $6,69 | 72,80K |
| 2026-08-13 | $6,62 | -2,93 % | $6,68 | $6,74 | $6,49 | 63,50K |
| 2026-08-12 | $6,82 | -2,71 % | $6,95 | $7,23 | $6,75 | 49,20K |
| 2026-08-11 | $7,01 | -6,66 % | $7,32 | $7,46 | $6,74 | 89,30K |
| 2026-08-10 | $7,51 | +22,11 % | $5,75 | $7,75 | $5,65 | 407,80K |
| 2026-08-07 | $6,15 | -10,61 % | $5,62 | $6,28 | $5,31 | 588,30K |
| 2026-08-06 | $6,88 | +40,12 % | $9,30 | $9,70 | $6,03 | 31,36M |
| 2026-08-05 | $4,91 | +0,20 % | $4,81 | $5,06 | $4,80 | 3,99M |
| 2026-08-04 | $4,90 | -0,41 % | $4,92 | $5,16 | $4,86 | 35,60K |
| 2026-08-03 | $4,92 | +2,93 % | $4,74 | $4,99 | $4,56 | 32,90K |
| 2026-07-31 | $4,78 | -1,85 % | $4,91 | $4,92 | $4,58 | 64,40K |
| 2026-07-30 | $4,87 | +1,25 % | $4,76 | $4,94 | $4,70 | 72,00K |
| 2026-07-29 | $4,81 | +3,89 % | $4,65 | $4,97 | $4,58 | 121,20K |
| 2026-07-28 | $4,63 | 0,00 % | $4,88 | $4,95 | $4,44 | 579,80K |
| 2026-07-27 | $4,63 | -4,14 % | $4,63 | $5,42 | $4,38 | 469,40K |
| 2026-07-24 | $4,83 | -18,27 % | $5,33 | $5,33 | $4,50 | 524,30K |
| 2026-07-23 | $5,91 | +52,32 % | $3,90 | $9,48 | $3,85 | 19,09M |
| 2026-07-22 | $3,88 | -0,77 % | $3,91 | $4,03 | $3,83 | 36,80K |
| 2026-07-21 | $3,91 | -5,33 % | $4,18 | $4,18 | $3,76 | 42,50K |
| 2026-07-20 | $4,13 | -0,96 % | $4,29 | $4,32 | $4,12 | 29,10K |
| 2026-07-17 | $4,17 | -7,54 % | $4,41 | $4,41 | $4,04 | 36,10K |
| 2026-07-16 | $4,51 | -5,25 % | $4,54 | $4,60 | $4,41 | 21,80K |
| 2026-07-15 | $4,76 | -3,84 % | $4,97 | $4,97 | $4,67 | 38,00K |
| 2026-07-14 | $4,95 | -10,81 % | $5,47 | $5,47 | $4,90 | 56,90K |
| 2026-07-13 | $5,55 | -3,48 % | $5,62 | $5,74 | $5,44 | 51,30K |
| 2026-07-10 | $5,75 | +0,35 % | $5,71 | $5,80 | $5,58 | 45,30K |
| 2026-07-09 | $5,73 | -0,17 % | $5,61 | $5,94 | $5,58 | 61,00K |
| 2026-07-08 | $5,74 | -9,46 % | $6,15 | $6,15 | $5,36 | 65,80K |
| 2026-07-07 | $6,34 | -5,44 % | $6,52 | $6,62 | $6,31 | 49,10K |
| 2026-07-06 | $6,70 | -4,49 % | $6,89 | $6,96 | $6,31 | 79,90K |
| 2026-07-02 | $7,02 | -0,85 % | $6,94 | $7,69 | $6,91 | 159,10K |
| 2026-07-01 | $7,08 | -4,71 % | $6,37 | $7,34 | $6,20 | 284,60K |
| 2026-06-30 | $7,43 | +20,81 % | $7,55 | $9,92 | $7,18 | 6,22M |
| 2026-06-29 | $6,15 | -15,75 % | $7,40 | $7,87 | $5,69 | 1,23M |
| 2026-06-26 | $7,30 | -13,10 % | $7,80 | $7,90 | $6,60 | 212,50K |
| 2026-06-25 | $8,40 | -37,31 % | $8,50 | $10,10 | $8,30 | 416,43K |
| 2026-06-24 | $13,40 | -8,84 % | $14,20 | $14,20 | $12,60 | 181,04K |
| 2026-06-23 | $14,70 | -8,70 % | $15,10 | $15,10 | $13,80 | 165,26K |
| 2026-06-22 | $16,10 | +8,05 % | $16,20 | $17,90 | $15,50 | 748,05K |
| 2026-06-18 | $14,90 | -13,87 % | $17,00 | $17,20 | $14,60 | 345,79K |
| 2026-06-17 | $17,30 | -10,36 % | $18,60 | $18,70 | $17,30 | 338,03K |
| 2026-06-16 | $19,30 | +1,58 % | $20,00 | $20,80 | $18,00 | 1,00M |
| 2026-06-15 | $19,00 | -8,65 % | $47,40 | $52,00 | $17,00 | 6,71M |
| 2026-06-12 | $20,80 | -28,28 % | $26,60 | $27,10 | $17,90 | 894,44K |
| 2026-06-11 | $29,00 | -42,00 % | $31,50 | $37,70 | $28,00 | 449,14K |
| 2026-06-10 | $50,00 | -50,98 % | $89,00 | $93,40 | $45,00 | 523,87K |
| 2026-06-09 | $102,00 | +8,40 % | $155,00 | $2.669,00 | $95,00 | 2,29M |
| 2026-06-08 | $94,10 | +5,73 % | $89,20 | $256,00 | $89,00 | 197,60K |
| 2026-06-05 | $89,00 | -14,42 % | $91,00 | $96,70 | $86,00 | 1,05K |
| 2026-06-04 | $104,00 | 0,00 % | $101,00 | $104,00 | $99,00 | 995 |
| 2026-06-03 | $104,00 | -0,95 % | $105,00 | $109,00 | $97,00 | 952 |
| 2026-06-02 | $105,00 | -6,25 % | $105,00 | $113,00 | $102,00 | 716 |
| 2026-06-01 | $112,00 | -3,45 % | $106,00 | $115,00 | $102,00 | 1,99K |
| 2026-05-29 | $116,00 | +10,48 % | $108,00 | $117,00 | $103,00 | 23,88K |
| 2026-05-28 | $105,00 | -1,87 % | $106,00 | $110,00 | $102,00 | 417 |
| 2026-05-27 | $107,00 | -4,46 % | $109,00 | $110,00 | $102,00 | 1,18K |
| 2026-05-26 | $112,00 | +7,69 % | $109,00 | $128,00 | $107,10 | 9,28K |