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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,39 | +0,30 % | $3,39 | $3,44 | $3,29 | 43,27K |
| 2026-09-30 | $3,38 | +2,89 % | $3,32 | $3,47 | $3,31 | 53,70K |
| 2026-09-29 | $3,29 | -0,45 % | $3,28 | $3,34 | $3,27 | 56,10K |
| 2026-09-28 | $3,30 | 0,00 % | $3,30 | $3,37 | $3,20 | 123,30K |
| 2026-09-25 | $3,30 | +0,92 % | $3,30 | $3,38 | $3,23 | 79,80K |
| 2026-09-24 | $3,27 | +0,93 % | $3,25 | $3,32 | $3,20 | 106,50K |
| 2026-09-23 | $3,24 | -4,99 % | $3,39 | $3,43 | $3,20 | 120,60K |
| 2026-09-22 | $3,41 | +0,59 % | $3,44 | $3,54 | $3,40 | 92,30K |
| 2026-09-21 | $3,39 | -3,42 % | $3,48 | $3,52 | $3,36 | 93,60K |
| 2026-09-18 | $3,51 | +3,24 % | $3,45 | $3,59 | $3,45 | 167,20K |
| 2026-09-17 | $3,40 | +5,59 % | $3,26 | $3,50 | $3,26 | 151,80K |
| 2026-09-16 | $3,22 | +6,62 % | $3,16 | $3,29 | $3,05 | 223,00K |
| 2026-09-15 | $3,02 | -0,98 % | $3,05 | $3,10 | $2,95 | 125,60K |
| 2026-09-14 | $3,05 | -0,33 % | $2,98 | $3,16 | $2,96 | 95,80K |
| 2026-09-11 | $3,06 | +3,03 % | $3,04 | $3,13 | $3,02 | 69,10K |
| 2026-09-10 | $2,97 | -5,41 % | $3,17 | $3,17 | $2,96 | 80,80K |
| 2026-09-09 | $3,14 | +7,53 % | $3,12 | $3,23 | $2,90 | 232,00K |
| 2026-09-08 | $2,92 | +1,04 % | $2,96 | $3,22 | $2,90 | 200,40K |
| 2026-09-04 | $2,89 | -3,99 % | $2,98 | $3,01 | $2,89 | 63,70K |
| 2026-09-03 | $3,01 | +4,15 % | $2,90 | $3,05 | $2,89 | 89,00K |
| 2026-09-02 | $2,89 | +1,05 % | $2,87 | $2,90 | $2,85 | 23,40K |
| 2026-09-01 | $2,86 | -2,39 % | $2,86 | $2,93 | $2,85 | 38,90K |
| 2026-08-31 | $2,93 | +2,09 % | $2,86 | $2,96 | $2,84 | 53,60K |
| 2026-08-28 | $2,87 | -2,38 % | $2,97 | $3,00 | $2,87 | 72,00K |
| 2026-08-27 | $2,94 | -0,34 % | $2,99 | $3,09 | $2,91 | 112,10K |
| 2026-08-26 | $2,95 | +3,51 % | $2,83 | $2,99 | $2,83 | 96,40K |
| 2026-08-25 | $2,85 | -2,40 % | $2,93 | $2,93 | $2,82 | 47,80K |
| 2026-08-24 | $2,92 | -0,68 % | $2,95 | $2,95 | $2,81 | 54,10K |
| 2026-08-21 | $2,94 | +2,08 % | $2,91 | $3,04 | $2,85 | 88,10K |
| 2026-08-20 | $2,88 | -0,69 % | $2,91 | $2,96 | $2,85 | 38,70K |
| 2026-08-19 | $2,90 | +3,20 % | $2,88 | $2,95 | $2,79 | 84,00K |
| 2026-08-18 | $2,81 | -4,42 % | $2,94 | $2,94 | $2,60 | 267,70K |
| 2026-08-17 | $2,94 | +1,03 % | $2,91 | $3,48 | $2,88 | 646,40K |
| 2026-08-14 | $2,91 | -3,64 % | $2,97 | $3,10 | $2,87 | 117,90K |
| 2026-08-13 | $3,02 | -1,63 % | $3,04 | $3,11 | $2,91 | 39,00K |
| 2026-08-12 | $3,07 | +4,07 % | $2,93 | $3,08 | $2,93 | 72,70K |
| 2026-08-11 | $2,95 | +2,08 % | $2,94 | $2,98 | $2,86 | 41,50K |
| 2026-08-10 | $2,89 | -6,47 % | $3,10 | $3,16 | $2,84 | 89,90K |
| 2026-08-07 | $3,09 | +2,32 % | $3,04 | $3,20 | $3,00 | 63,60K |
| 2026-08-06 | $3,02 | -0,98 % | $3,05 | $3,23 | $3,01 | 40,00K |
| 2026-08-05 | $3,05 | -1,29 % | $3,08 | $3,10 | $2,90 | 100,30K |
| 2026-08-04 | $3,09 | +5,10 % | $3,00 | $3,25 | $3,00 | 135,20K |
| 2026-08-03 | $2,94 | +1,03 % | $2,91 | $3,10 | $2,88 | 64,60K |
| 2026-07-31 | $2,91 | -2,02 % | $2,96 | $3,09 | $2,90 | 50,60K |
| 2026-07-30 | $2,97 | +6,83 % | $2,86 | $2,97 | $2,79 | 87,40K |
| 2026-07-29 | $2,78 | -4,14 % | $2,89 | $3,17 | $2,75 | 59,10K |
| 2026-07-28 | $2,90 | -2,85 % | $3,06 | $3,06 | $2,81 | 45,40K |
| 2026-07-27 | $2,98 | +0,17 % | $2,97 | $3,07 | $2,92 | 71,30K |
| 2026-07-24 | $2,98 | -4,18 % | $3,29 | $3,29 | $2,96 | 63,20K |
| 2026-07-23 | $3,11 | -3,42 % | $3,14 | $3,26 | $3,11 | 26,40K |
| 2026-07-22 | $3,22 | -1,83 % | $3,28 | $3,35 | $3,18 | 31,90K |
| 2026-07-21 | $3,28 | +4,13 % | $3,25 | $3,41 | $3,23 | 44,90K |
| 2026-07-20 | $3,15 | -2,78 % | $3,21 | $3,25 | $3,15 | 35,40K |
| 2026-07-17 | $3,24 | -2,41 % | $3,30 | $3,30 | $3,17 | 66,10K |
| 2026-07-16 | $3,32 | -4,60 % | $3,42 | $3,48 | $3,29 | 52,00K |
| 2026-07-15 | $3,48 | +0,29 % | $3,49 | $3,59 | $3,40 | 47,40K |
| 2026-07-14 | $3,47 | -2,80 % | $3,60 | $3,67 | $3,45 | 56,90K |
| 2026-07-13 | $3,57 | -2,19 % | $3,62 | $3,62 | $3,55 | 70,50K |
| 2026-07-10 | $3,65 | +0,55 % | $3,67 | $3,69 | $3,55 | 41,30K |
| 2026-07-09 | $3,63 | 0,00 % | $3,65 | $3,80 | $3,62 | 127,30K |
| 2026-07-08 | $3,63 | +1,68 % | $3,57 | $3,65 | $3,47 | 57,40K |
| 2026-07-07 | $3,57 | -4,80 % | $3,74 | $3,76 | $3,52 | 97,40K |
| 2026-07-06 | $3,75 | +2,74 % | $3,65 | $3,85 | $3,63 | 74,40K |
| 2026-07-02 | $3,65 | -3,95 % | $3,84 | $3,96 | $3,55 | 152,80K |
| 2026-07-01 | $3,80 | -3,55 % | $3,94 | $3,97 | $3,74 | 44,30K |
| 2026-06-30 | $3,94 | +1,03 % | $3,88 | $4,06 | $3,87 | 51,20K |
| 2026-06-29 | $3,90 | +0,26 % | $3,88 | $3,95 | $3,68 | 108,60K |
| 2026-06-26 | $3,89 | +2,10 % | $3,76 | $3,93 | $3,76 | 99,80K |
| 2026-06-25 | $3,81 | -3,30 % | $3,99 | $4,00 | $3,76 | 83,40K |
| 2026-06-24 | $3,94 | -5,74 % | $4,12 | $4,23 | $3,85 | 104,20K |
| 2026-06-23 | $4,18 | -5,22 % | $4,19 | $4,45 | $4,11 | 118,60K |
| 2026-06-22 | $4,41 | -3,92 % | $4,59 | $4,76 | $4,30 | 127,00K |
| 2026-06-18 | $4,59 | +7,24 % | $4,40 | $4,65 | $4,25 | 153,70K |
| 2026-06-17 | $4,28 | -2,51 % | $4,42 | $4,48 | $4,22 | 60,40K |
| 2026-06-16 | $4,39 | +2,81 % | $4,30 | $4,52 | $4,20 | 95,80K |
| 2026-06-15 | $4,27 | +4,91 % | $4,27 | $4,66 | $4,25 | 133,00K |
| 2026-06-12 | $4,07 | -2,63 % | $4,21 | $4,28 | $4,05 | 55,30K |
| 2026-06-11 | $4,18 | +1,46 % | $4,17 | $4,20 | $4,02 | 119,80K |
| 2026-06-10 | $4,12 | -1,44 % | $4,15 | $4,40 | $4,08 | 134,70K |
| 2026-06-09 | $4,18 | 0,00 % | $4,25 | $4,50 | $3,93 | 253,70K |
| 2026-06-08 | $4,18 | -0,48 % | $4,35 | $4,41 | $4,13 | 135,20K |
| 2026-06-05 | $4,20 | -14,29 % | $4,79 | $4,79 | $4,19 | 214,40K |
| 2026-06-04 | $4,90 | +2,08 % | $4,72 | $5,01 | $4,65 | 195,70K |
| 2026-06-03 | $4,80 | -3,52 % | $4,92 | $5,14 | $4,67 | 198,90K |
| 2026-06-02 | $4,97 | +6,30 % | $4,78 | $5,13 | $4,68 | 303,80K |
| 2026-06-01 | $4,68 | -13,65 % | $5,35 | $5,36 | $4,57 | 574,00K |
| 2026-05-29 | $5,42 | -1,28 % | $5,65 | $5,77 | $5,12 | 334,70K |
| 2026-05-28 | $5,49 | -9,70 % | $6,17 | $6,24 | $5,46 | 398,50K |
| 2026-05-27 | $6,08 | +16,03 % | $5,32 | $6,29 | $5,25 | 653,80K |
| 2026-05-26 | $5,24 | +0,58 % | $5,44 | $5,55 | $5,16 | 318,80K |